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 07 SEP 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 124 57 67 6,996 2,606 4,390 18
AAC AAC TECH (02018) 480 327 153 34,747 16,695 18,052 47
ACC ANHUI CONCH (00914) 201 75 126 22,096 10,706 11,390 25
AIA AIA (01299) 2,662 1,435 1,227 130,519 54,670 75,849 28
AIR AIR CHINA (00753) 260 260 0 21,779 12,931 8,848 38
AKS AKESO (09926) 845 321 524 17,229 8,585 8,644 79
ALA ALH (ADJ-A) (00241) 0 0 0 150,085 66,514 83,571 33
ALB BABA (09988) 55,151 29,783 25,368 2,167,251 1,082,916 1,084,335 40
ALC ALUMINUM CORP OF CHINA (02600) 2,768 1,584 1,184 55,594 28,454 27,140 42
ALH ALI HEALTH (00241) 2,291 934 1,357 39,001 19,243 19,758 35
AMC CAM CSI300 (03188) 189 150 39 8,170 3,365 4,805 19
ANA ANTA SPORTS (02020) 965 301 664 171,263 87,996 83,267 28
BCM BANK OF COMM CO LTD (03328) 3,355 1,658 1,697 26,491 14,084 12,407 19
BEA BANK OF EAST ASIA (00023) 3,662 2,727 935 29,528 12,499 17,029 28
BIU BIDU (09888) 43,469 28,483 14,986 838,682 371,433 467,249 48
BLI BILIBILI (09626) 12,424 7,045 5,379 162,009 81,677 80,332 44
BOC BOC HK (HLDGS) LTD (02388) 1,379 552 827 55,609 24,302 31,307 20
BOM BEONE MEDICINES (06160) 351 119 232 22,431 9,671 12,760 35
BUD BUD APAC (01876) 2,339 642 1,697 25,422 14,935 10,487 24
BYD BYD COMPANY (01211) 7,949 2,888 5,061 418,935 172,001 246,934 37
BYE BYD ELECTRONIC (00285) 2,262 1,735 527 35,130 15,308 19,822 47
CAT CATL (03750) 3,379 2,065 1,314 164,139 64,950 99,189 36
CCC CHINA COMM CONS (01800) 1,502 545 957 62,052 39,800 22,252 19
CCE CHINA COAL (01898) 1,435 180 1,255 36,164 10,284 25,880 31
CDA CHINA CINDA (01359) 4 0 4 3,681 3,078 603 33
CGN CGN POWER (01816) 785 444 341 12,198 6,181 6,017 24
CHQ CHINA HONGQIAO (01378) 294 204 90 23,879 15,036 8,843 39
CHT CHINA MOBILE LTD (00941) 6,115 1,319 4,796 198,063 82,490 115,573 14
CHU CHINA UNICOM LTD (00762) 1,745 874 871 73,729 36,977 36,752 22
CIT CITIC (00267) 1,011 721 290 24,884 13,180 11,704 25
CKH CKH HOLDINGS (00001) 686 186 500 41,279 22,732 18,547 22
CKP CK ASSET (01113) 268 95 173 13,526 6,659 6,867 22
CLI CHINA LIFE INSURANCE (02628) 7,937 4,684 3,253 281,854 133,789 148,065 41
CLP CLP HOLDINGS LTD (00002) 204 92 112 9,565 4,147 5,418 13
CMB CM BANK (03968) 3,278 1,100 2,178 125,131 49,635 75,496 22
CNC CNOOC LTD (00883) 6,393 2,798 3,595 302,879 133,956 168,923 27
COL CHINA OVERSEAS (00688) 2,112 1,499 613 52,216 26,250 25,966 40
COS COSCO SHIP HOLD (01919) 316 30 286 19,832 7,199 12,633 27
CPA CATHAY PACIFIC AIRWAYS (00293) 132 65 67 30,044 14,569 15,475 26
CPC CHINA PETROL & CHEM COR (00386) 8,163 5,325 2,838 321,365 148,244 173,121 21
CPI CPIC (02601) 12,638 6,853 5,785 105,625 43,823 61,802 29
CRC CHINA RAIL CONS (01186) 200 0 200 15,085 7,681 7,404 16
CRG CHINA RAILWAY (00390) 10,327 3,730 6,597 44,384 18,036 26,348 25
CRL CHINA RES LAND (01109) 1,915 1,043 872 68,777 32,094 36,683 38
CRP CHINA RES POWER (00836) 97 49 48 11,247 5,114 6,133 20
CSA CSOP A50 ETF (02822) 93 83 10 8,177 3,246 4,931 17
CSE CHINA SHENHUA (01088) 2,069 1,026 1,043 58,642 26,642 32,000 26
CSP CSPC PHARMA (01093) 2,994 1,323 1,671 143,267 55,084 88,183 46
CTB CITIC BANK (00998) 6,341 4,971 1,370 26,690 14,992 11,698 21
CTC CHINA TELECOM CORP LTD (00728) 2,288 813 1,475 104,706 49,874 54,832 22
CTS CITIC SEC (06030) 1,204 495 709 42,142 19,568 22,574 34
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 41
GAC GAC GROUP (02238) 270 94 176 7,490 5,045 2,445 36
GAH GEELY AUTO (00175) 1,871 1,283 588 42,661 21,185 21,476 42
GHL XINYI GLASS (00868) 2,861 949 1,912 7,038 3,991 3,047 33
GLI GANFENG LITHIUM (01772) 1,806 1,163 643 104,874 68,055 36,819 60
GLX GALAXY ENT (00027) 651 297 354 64,303 26,587 37,716 24
GST GOLDWIND (02208) 312 133 179 2,866 1,076 1,790 65
GWM GWMOTOR (02333) 629 182 447 46,554 23,320 23,234 32
HCF HSCEI ETF (02828) 325 112 213 13,367 5,047 8,320 18
HDO HAIDILAO (06862) 439 159 280 20,005 10,500 9,505 31
HEH POWER ASSETS (00006) 160 76 84 6,255 2,705 3,550 16
HES HAIER SMART HOME (06690) 174 43 131 10,920 5,430 5,490 25
HEX HK EXCHANGES & CLEARING (00388) 7,441 3,060 4,381 348,757 159,788 188,969 19
HGN HENGAN INT'L (01044) 76 19 57 12,104 5,078 7,026 24
HKB HSBC HOLDINGS PLC (00005) 8,322 3,379 4,943 297,892 120,878 177,014 22
HKG HONG KONG & CHINA GAS (00003) 8,779 5,201 3,578 35,455 12,964 22,491 14
HLD HENDERSON LAND DEV LTD (00012) 240 166 74 18,118 10,649 7,469 28
HNP HUANENG POWER INT INC (00902) 2,066 888 1,178 48,168 29,597 18,571 28
HOS HUA HONG GRACE (01347) 1,635 1,024 611 31,910 16,175 15,735 74
HRB HORIZON ROBOTICS (09660) 684 219 465 87,406 56,006 31,400 52
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 38
INB INNOVENT BIO (01801) 133 63 70 23,349 9,712 13,637 45
JDC JD (09618) 3,045 1,674 1,371 246,190 107,227 138,963 33
JDH JD HEALTH (06618) 443 204 239 49,169 22,481 26,688 38
JXC JIANGXI COPPER (00358) 541 151 390 39,683 18,824 20,859 45
KAT Z.AI (02513) 13,282 10,361 2,921 41,401 29,981 11,420 84
KCH KINGSOFT CLOUD (03896) 1,132 827 305 6,237 3,666 2,571 71
KDS KINGDEE INT'L (00268) 235 135 100 28,927 13,365 15,562 62
KEH BEKE (02423) 1,766 1,047 719 28,553 16,391 12,162 44
KLE KUNLUN ENERGY (00135) 281 165 116 3,340 1,289 2,051 24
KSO KINGSOFT (03888) 1,049 559 490 28,531 12,046 16,485 39
KST KUAISHOU (01024) 19,262 10,831 8,431 538,467 279,791 258,676 47
LAO LAOPU GOLD (06181) 446 272 174 47,999 20,411 27,588 65
LAU LI AUTO (02015) 8,043 5,006 3,037 152,595 74,787 77,808 48
LEN LENOVO GROUP (00992) 2,353 1,430 923 247,344 100,881 146,463 57
LNI LI NING (02331) 1,565 913 652 145,581 66,368 79,213 31
LNK LINK REIT (00823) 1,942 924 1,018 38,623 17,209 21,414 18
LSP LUXSHARE ICT (02475) 2,615 2,049 566 21,373 12,003 9,370 64
MDG MIDEA GROUP (00300) 347 165 182 21,859 11,237 10,622 22
MEN MENGNIU DAIRY (02319) 636 528 108 24,011 11,374 12,637 27
MET MEITUAN DIANPING (03690) 18,244 10,439 7,805 1,006,877 485,306 521,571 45
MGM MGM CHINA (02282) 288 200 88 10,504 6,291 4,213 29
MIU XIAOMI (01810) 45,218 26,284 18,934 1,180,123 629,682 550,441 57
MNX MINIMAX (00100) 70,080 47,100 22,980 225,086 103,421 121,665 103
MOL CMOC (03993) 155 91 64 14,682 8,887 5,795 45
MSB MINSHENG BANK (01988) 202 6 196 28,584 16,345 12,239 23
MTR MTR CORPORATION LTD (00066) 1,278 439 839 22,330 9,327 13,003 18
MTU MEITU (01357) 1,322 455 867 15,167 6,741 8,426 66
NBM CNBM (03323) 1,612 1,405 207 48,532 31,566 16,966 43
NCL NCI (01336) 1,143 401 742 27,863 14,329 13,534 37
NFU NONGFU SPRING (09633) 127 67 60 12,640 5,234 7,406 30
NIO NIO (09866) 1,762 1,321 441 23,748 12,534 11,214 58
NTE NTES (09999) 1,163 604 559 44,631 21,349 23,282 36
NWD NEW WORLD DEV CO LTD (00017) 3,850 1,129 2,721 92,755 23,240 69,515 60
ORT NEW ORIENTAL (09901) 215 131 84 14,124 7,382 6,742 37
PAI PING AN INSURANCE LTD (02318) 14,934 6,494 8,440 758,229 331,730 426,499 26
PEC PETROCHINA CO LTD (00857) 3,714 1,831 1,883 234,632 96,580 138,052 29
PEN XPENG (09868) 5,521 2,729 2,792 283,600 188,553 95,047 51
PHT PA GOODDOCTOR (01833) 487 407 80 20,432 14,585 5,847 42
PIC PICC P&C (02328) 889 260 629 18,652 7,555 11,097 26
PIN PICC GROUP (01339) 3,136 1,509 1,627 14,732 7,387 7,345 32
POP POP MART (09992) 64,077 39,693 24,384 592,682 265,811 326,871 30
SAN SANDS CHINA LTD (01928) 1,245 780 465 167,218 74,780 92,438 28
SBI 3SBIO (01530) 71 30 41 7,645 3,103 4,542 56
SBO SBP GROUP (01177) 194 131 63 18,190 9,327 8,863 43
SET SENSETIME (00020) 408 149 259 16,141 9,293 6,848 47
SGM SD GOLD (01787) 224 106 118 87,325 41,606 45,719 81
SHK SUN HUNG KAI PPT LTD (00016) 1,624 722 902 22,405 11,887 10,518 47
SHL XINYI SOLAR (00968) 3,858 1,146 2,712 41,785 20,953 20,832 44
SHN SHEIN (00625) 890 516 374 7,023 3,442 3,581 69
SHZ SHENZHOU INTL (02313) 473 111 362 22,901 10,949 11,952 32
SMC SMIC (00981) 5,173 2,696 2,477 101,780 46,799 54,981 49
SNO SUNNY OPT (02382) 1,288 592 696 54,836 25,226 29,610 59
SNP SINOPHARM (01099) 287 47 240 12,857 7,308 5,549 21
SWA SWIRE PACIFIC LTD 'A' (00019) 560 317 243 6,880 3,791 3,089 27
TCH TENCENT HOLDINGS LTD (00700) 46,750 23,478 23,272 2,235,715 1,177,461 1,058,254 32
TIC TECHTRONIC IND (00669) 905 546 359 24,137 11,970 12,167 29
TPX XTALPI (02228) 311 140 171 4,082 2,059 2,023 72
TRF TRACKER FUND OF HK (02800) 691 174 517 45,057 15,426 29,631 16
TRP TRIP.COM (09961) 3,409 1,892 1,517 122,212 50,539 71,673 36
UBR UBTECH ROBOTICS (09880) 1,105 534 571 50,688 26,876 23,812 76
VGT VGT (02476) 1,614 881 733 4,132 2,133 1,999 91
VNK CHINA VANKE (02202) 1,585 648 937 66,069 13,284 52,785 53
WCP WEICHAI POWER (02338) 725 495 230 4,126 2,308 1,818 53
WHD WHG (ADJ-B) (00288) 0 0 0 43 0 43 27
WHG WH GROUP (00288) 1,398 214 1,184 10,727 3,870 6,857 26
WHL THE WHARF (HLDGS) LTD (00004) 139 83 56 2,328 1,107 1,221 35
WWC WANT WANT CHINA (00151) 2,000 1,080 920 5,233 2,905 2,328 28
WXA WUXI APPTEC (02359) 156 79 77 25,371 12,358 13,013 46
WXB WUXI BIO (02269) 2,410 1,023 1,387 121,185 56,664 64,521 52
XAB ABC ($0.001) (01288) 2,131 888 1,243 28,114 12,801 15,313 26
XBC BANK OF CHINA ($0.001) (03988) 17,861 6,918 10,943 436,879 192,427 244,452 19
XCC CCB ($0.001) (00939) 12,411 6,532 5,879 556,718 234,280 322,438 21
XIC ICBC ($0.001) (01398) 33,129 12,713 20,416 363,694 133,370 230,324 22
XPB PSBC ($0.001) (01658) 1,433 643 790 11,525 6,052 5,473 21
XTW CHINA TOWER ($0.001) (00788) 1,199 588 611 45,241 29,353 15,888 16
YOF YOFC (06869) 768 446 322 18,075 9,649 8,426 112
YZC YANKUANG ENERGY (01171) 1,345 514 831 31,746 15,051 16,695 40
ZAO ZA ONLINE (06060) 2,709 1,505 1,204 20,878 13,320 7,558 38
ZJG ZIJIN GOLD INTL (02259) 1,574 730 844 81,269 39,750 41,519 77
ZJI ZJ INNOLIGHT (03308) 13,597 7,814 5,783 36,781 18,288 18,493 95
ZJM ZIJIN MINING GROUP (02899) 3,200 1,865 1,335 155,581 56,494 99,087 48
ZLT LEAPMOTOR (09863) 1,028 490 538 17,832 9,293 8,539 48
ZMI ZHAOJIN MINING (01818) 843 390 453 21,313 10,548 10,765 61
ZSH ZHONGSHENG HLDG (00881) 229 28 201 13,585 8,418 5,167 47
ZSI SANHUA (02050) 1,317 638 679 5,695 2,818 2,877 50
ZTE ZTE (00763) 1,734 1,484 250 16,148 9,430 6,718 51
TOTAL 742,326 405,230 337,096 19,643,334 9,361,621 10,281,713
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C POP 29SEP26 162.50 26,198 2.01 28 2.46 1.60 38,485 +0.30 +17.54
C BIU 29SEP26 107.50 9,885 0.19 39 0.53 0.40 15,902 -0.52 -73.24
P POP 29SEP26 150.00 6,831 1.85 28 2.70 1.95 14,615 -0.88 -32.23
P XIC 29SEP26 7.00 6,556 0.017 21 0.025 0.023 16,308 +0.010 +142.857
C XIC 29SEP26 7.00 6,450 0.534 21 0.000 0.000 9,483 -0.182 -25.419
C CPI 30DEC26 40.00 6,000 0.14 31 0.00 0.00 6,391 -0.11 -44.00
P POP 29SEP26 155.00 5,888 3.78 29 5.00 3.60 49,173 -1.22 -24.40
C MNX 11SEP26 380.00 5,745 5.49 104 23.23 3.90 1,919 -4.45 -44.77
C MNX 29OCT26 410.00 5,374 29.22 93 36.30 26.00 3,869 -4.06 -12.20
C MIU 30DEC26 28.00 5,034 2.52 42 2.45 2.35 7,639 -0.41 -13.99
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C VGT 11SEP26 262.50 0 0.19 92 0.00 0.00 0 +0.18 +1,800.00
C AIA 29JUN27 155.00 1 0.29 38 0.31 0.31 1 +0.27 +1,350.00
C VGT 11SEP26 265.00 0 0.14 91 0.00 0.00 0 +0.13 +1,300.00
C ZJI 11SEP26 1,140.00 249 83.28 91 83.00 8.93 195 +77.15 +1,258.56
C ZJI 11SEP26 1,135.00 0 86.63 90 0.00 0.00 10 +80.14 +1,234.82
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P ZJI 11SEP26 895.00 18 0.05 96 1.13 1.00 66 -5.85 -99.15
P ZJI 11SEP26 900.00 0 0.06 96 0.00 0.00 1 -6.75 -99.12
P ZJI 11SEP26 905.00 0 0.08 97 0.00 0.00 0 -7.46 -98.94
P ZJI 11SEP26 910.00 0 0.09 96 0.00 0.00 11 -8.02 -98.89
P ZJI 11SEP26 915.00 0 0.11 97 0.00 0.00 7 -8.95 -98.79
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.760
29SEP26 9.75 C 0.00 0.00 0.00 7.04 +0.06 97 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.78 +0.05 75 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.28 +0.05 64 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.78 +0.05 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.28 +0.05 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.78 +0.05 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.28 +0.05 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.78 +0.05 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.28 +0.03 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.79 +0.04 32 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.29 +0.04 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.79 +0.04 19 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.30 +0.03 18 0 133 0
29SEP26 16.00 C 0.00 0.00 0.00 0.84 +0.01 18 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.45 -0.02 17 0 14 0
29SEP26 17.00 C 0.21 0.21 0.17 0.19 -0.02 17 22 154 +5
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.02 17 0 133 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 213 0
29SEP26 19.00 C 0.01 0.01 0.01 0.01 0.00 25 10 88 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.31 +0.08 49 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.81 +0.08 42 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.31 +0.08 33 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.81 +0.08 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.31 +0.08 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.82 +0.04 28 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.32 +0.07 22 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.82 +0.03 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.33 +0.04 19 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.84 +0.03 17 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.39 +0.03 18 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.95 +0.02 16 0 15 0
29OCT26 16.50 C 0.60 0.60 0.60 0.62 +0.01 17 15 76 +15
29OCT26 17.00 C 0.00 0.00 0.00 0.37 +0.01 17 0 90 0
29OCT26 17.50 C 0.00 0.00 0.00 0.20 0.00 17 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.10 0.00 17 0 4 0
29OCT26 18.50 C 0.05 0.05 0.05 0.05 0.00 18 10 43 +10
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 19 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 36 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.32 +0.09 41 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.82 +0.09 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.32 +0.09 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.83 +0.10 32 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.33 +0.10 25 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.83 +0.05 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.32 +0.07 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.84 +0.04 18 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.35 +0.03 17 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.87 +0.03 17 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.43 +0.03 17 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.04 +0.02 18 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.70 +0.01 17 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.46 +0.01 18 0 32 0
27NOV26 17.50 C 0.00 0.00 0.00 0.27 0.00 18 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.15 0.00 18 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.08 0.00 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 23 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 37 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.06 +0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.81 +0.08 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.32 +0.09 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.82 +0.09 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.32 +0.09 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.83 +0.10 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.33 +0.10 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.83 +0.05 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.34 +0.09 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.84 +0.03 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.36 +0.03 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.91 +0.04 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.48 +0.03 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.11 +0.03 19 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.78 +0.01 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 +0.02 19 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.38 +0.03 19 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.25 +0.02 19 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 +0.02 19 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.06 +0.08 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.81 +0.08 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.32 +0.09 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.82 +0.09 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.32 +0.09 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.83 +0.10 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.33 +0.10 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.83 +0.05 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.34 +0.08 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.87 +0.03 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.42 +0.03 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.01 +0.03 19 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.60 +0.01 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.28 +0.02 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.01 +0.01 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.79 +0.01 19 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.61 +0.01 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.46 +0.01 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.35 +0.01 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 0.00 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 0.00 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 6.32 +0.09 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.82 +0.09 23 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.32 +0.09 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.83 +0.10 21 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.33 +0.10 18 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.83 +0.05 14 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.34 +0.04 15 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.96 +0.03 19 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.57 +0.04 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.20 +0.03 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.87 +0.03 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.58 +0.03 20 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.27 +0.02 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.05 +0.03 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.86 +0.03 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.69 +0.01 19 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.56 +0.02 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.46 +0.02 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.37 +0.02 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.29 +0.01 20 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.17 +0.01 20 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.06 0.00 20 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 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 6.32 +0.09 23 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.82 +0.09 18 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.33 +0.10 20 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.85 +0.11 20 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.33 +0.06 14 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.85 +0.03 14 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.42 +0.02 16 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.13 +0.11 20 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.76 +0.02 20 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.42 +0.02 20 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.10 +0.01 20 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.81 0.00 20 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.51 +0.01 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.28 +0.01 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.08 0.00 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.91 0.00 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.76 0.00 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.63 0.00 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.54 +0.02 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.45 +0.01 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.30 0.00 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.03 0.00 20 0 1 0
TOTAL CALL 57 2,606 +30
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 123 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 85 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 15 99 +15
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 57 0
29SEP26 16.00 P 0.08 0.08 0.08 0.05 -0.03 17 16 534 +14
29SEP26 16.50 P 0.19 0.19 0.19 0.17 -0.04 17 1 38 -1
29SEP26 17.00 P 0.00 0.00 0.00 0.42 -0.06 18 0 45 0
29SEP26 17.50 P 0.00 0.00 0.00 0.78 -0.06 17 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.24 -0.05 0 0 40 0
29SEP26 18.50 P 0.00 0.00 0.00 1.74 -0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.74 -0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.25 -0.03 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.29 -0.05 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.29 +0.01 68 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.29 +0.01 77 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.29 +0.01 85 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.29 +0.01 92 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.29 +0.01 100 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.29 +0.01 107 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.29 -0.04 113 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 31 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.02 -0.01 18 0 3 0
29OCT26 15.50 P 0.00 0.00 0.00 0.06 -0.02 17 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.15 -0.02 18 0 61 0
29OCT26 16.50 P 0.32 0.32 0.32 0.32 -0.02 18 15 15 +14
29OCT26 17.00 P 0.00 0.00 0.00 0.57 -0.03 18 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 0.88 -0.04 17 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.29 -0.04 18 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.75 -0.04 18 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.74 -0.04 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.29 +0.01 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.29 -0.05 41 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.29 +0.01 47 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.29 +0.01 53 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.29 +0.01 59 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.29 +0.01 64 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.29 0.00 68 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.29 +0.01 73 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 10 80 +10
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 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 27 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 0.00 19 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.19 -0.01 18 10 32 +10
27NOV26 16.00 P 0.00 0.00 0.00 0.34 -0.03 18 0 21 0
27NOV26 16.50 P 0.00 0.00 0.00 0.54 -0.04 17 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.84 -0.03 17 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 1.18 -0.04 16 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.62 -0.03 18 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.06 -0.04 17 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.53 -0.03 18 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.01 +0.01 17 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.49 +0.01 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.43 -0.04 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.45 -0.01 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.44 0.00 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.43 0.00 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.43 +0.01 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.42 +0.01 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 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 0.00 19 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 0.00 20 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 +0.01 19 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.17 0.00 19 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.30 0.00 19 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.48 0.00 19 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.72 0.00 20 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.98 -0.01 19 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.35 -0.02 20 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.70 -0.02 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.12 -0.03 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.57 -0.03 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.04 -0.11 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.61 -0.02 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.59 0.00 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.57 0.00 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.56 -0.01 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.54 0.00 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.53 -0.01 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.53 0.00 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.52 0.00 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.51 0.00 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 0.00 19 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.21 -0.01 19 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.33 -0.01 19 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.48 -0.02 19 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.68 -0.02 19 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 0.92 -0.02 20 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.21 -0.02 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.49 -0.03 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.90 -0.03 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.24 -0.03 19 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.66 -0.03 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.10 -0.13 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.66 -0.02 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.62 0.00 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.58 +0.01 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.56 -0.01 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.55 -0.01 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.55 +0.01 36 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.54 +0.01 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.52 0.00 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.52 +0.01 42 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 0.00 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 0.00 20 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.10 0.00 20 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.15 0.00 20 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.23 0.00 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.34 0.00 20 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.47 -0.01 20 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.64 -0.01 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.85 -0.01 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.09 -0.01 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.37 -0.02 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.64 -0.06 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.04 -0.02 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.42 -0.02 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.75 -0.08 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.27 -0.02 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.72 -0.03 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.66 0.00 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.60 -0.01 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.57 0.00 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.55 -0.01 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.55 +0.01 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.54 +0.01 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.52 0.00 35 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.52 +0.01 37 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 0.02 -0.01 20 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 0.06 -0.01 20 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.32 -0.02 20 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.44 -0.02 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.59 -0.02 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.77 -0.03 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.99 -0.03 20 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.23 -0.03 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.51 -0.03 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.82 -0.03 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.09 -0.11 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.52 -0.04 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.92 -0.04 21 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.34 -0.04 22 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.78 -0.04 22 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.69 -0.02 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.62 0.00 24 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.57 -0.01 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.55 -0.01 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.55 +0.01 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.54 +0.01 31 0 0 0
TOTAL PUT 67 4,390 +62
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 43.500
29SEP26 23.00 C 0.00 0.00 0.00 20.54 +0.53 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.54 +0.42 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.55 +0.35 80 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.52 +0.40 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.55 +0.51 60 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.55 +0.53 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.55 +0.53 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.56 +0.58 56 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.56 +0.53 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.56 +0.37 42 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 10.57 +0.37 46 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 9.59 +0.39 47 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 8.61 +0.45 46 0 225 0
29SEP26 36.00 C 0.00 0.00 0.00 7.66 +0.29 47 0 257 0
29SEP26 37.00 C 0.00 0.00 0.00 6.53 +0.07 0 0 499 0
29SEP26 38.00 C 0.00 0.00 0.00 5.67 +0.09 36 0 328 0
29SEP26 39.00 C 0.00 0.00 0.00 5.00 +0.25 47 0 181 0
29SEP26 40.00 C 0.00 0.00 0.00 4.22 +0.35 47 0 535 0
29SEP26 41.00 C 0.00 0.00 0.00 3.50 +0.30 47 0 221 0
29SEP26 42.00 C 0.00 0.00 0.00 2.86 +0.32 47 0 293 0
29SEP26 43.00 C 2.01 2.28 1.90 2.37 +0.29 48 30 401 +6
29SEP26 44.00 C 1.49 1.49 1.49 1.84 +0.20 47 2 313 0
29SEP26 45.00 C 1.28 1.35 1.28 1.45 +0.17 48 5 858 +1
29SEP26 46.00 C 1.00 1.10 1.00 1.08 +0.08 47 5 417 -2
29SEP26 47.00 C 0.00 0.00 0.00 0.83 +0.07 47 0 246 0
29SEP26 48.00 C 0.50 0.50 0.50 0.62 +0.06 47 5 561 0
29SEP26 49.00 C 0.00 0.00 0.00 0.45 +0.04 47 0 483 0
29SEP26 50.00 C 0.00 0.00 0.00 0.32 +0.02 47 0 730 0
29SEP26 52.50 C 0.13 0.13 0.13 0.13 +0.01 47 1 615 -1
29SEP26 55.00 C 0.00 0.00 0.00 0.05 0.00 47 0 927 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 0.00 48 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 14.64 +0.56 44 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 13.66 +0.38 45 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.68 +0.45 44 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.72 +0.48 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.74 +0.54 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.81 +0.31 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.85 +0.14 40 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 7.84 +0.21 35 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 7.03 -0.03 38 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 6.27 +0.06 40 0 51 0
29OCT26 39.00 C 0.00 0.00 0.00 5.72 +0.34 45 0 108 0
29OCT26 40.00 C 0.00 0.00 0.00 5.02 +0.30 44 0 103 0
29OCT26 41.00 C 0.00 0.00 0.00 4.39 +0.29 45 0 96 0
29OCT26 42.00 C 0.00 0.00 0.00 3.69 +0.19 43 0 156 0
29OCT26 43.00 C 0.00 0.00 0.00 3.37 +0.30 46 0 145 0
29OCT26 44.00 C 0.00 0.00 0.00 2.88 +0.25 46 0 47 0
29OCT26 45.00 C 0.00 0.00 0.00 2.44 +0.20 45 0 142 0
29OCT26 46.00 C 2.09 2.11 2.03 2.07 +0.17 45 131 295 +131
29OCT26 47.00 C 0.00 0.00 0.00 1.73 +0.13 45 0 70 0
29OCT26 48.00 C 1.48 1.48 1.48 1.44 +0.09 45 8 146 0
29OCT26 49.00 C 1.05 1.05 1.05 1.19 +0.06 45 5 121 0
29OCT26 50.00 C 0.00 0.00 0.00 0.98 +0.05 45 0 137 0
29OCT26 52.50 C 0.00 0.00 0.00 0.59 +0.03 45 0 60 0
29OCT26 55.00 C 0.46 0.46 0.46 0.34 +0.01 45 1 82 +1
29OCT26 57.50 C 0.00 0.00 0.00 0.19 0.00 45 0 70 0
27NOV26 29.00 C 0.00 0.00 0.00 14.64 +0.33 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 13.66 +0.38 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 12.71 +0.12 25 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 11.92 +0.44 43 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.99 +0.42 42 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.17 +0.28 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.12 +0.27 39 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.59 +0.56 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.61 +0.19 41 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.03 +0.33 44 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.29 +0.07 44 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 5.64 +0.17 43 0 30 0
27NOV26 41.00 C 0.00 0.00 0.00 5.19 +0.33 46 0 46 0
27NOV26 42.00 C 0.00 0.00 0.00 4.61 +0.27 45 0 53 0
27NOV26 43.00 C 0.00 0.00 0.00 4.08 +0.24 45 0 28 0
27NOV26 44.00 C 0.00 0.00 0.00 3.45 +0.05 43 0 25 0
27NOV26 45.00 C 3.10 3.10 3.10 3.16 +0.17 45 2 129 0
27NOV26 46.00 C 0.00 0.00 0.00 2.77 +0.12 45 0 16 0
27NOV26 47.00 C 0.00 0.00 0.00 2.36 +0.14 44 0 115 0
27NOV26 48.00 C 1.99 1.99 1.99 2.09 +0.03 44 15 60 +13
27NOV26 49.00 C 0.00 0.00 0.00 1.81 +0.02 44 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 1.56 +0.01 44 0 77 0
27NOV26 52.50 C 0.00 0.00 0.00 1.06 -0.01 44 0 85 0
27NOV26 55.00 C 0.00 0.00 0.00 0.71 -0.02 44 0 3 0
27NOV26 57.50 C 0.00 0.00 0.00 0.47 -0.02 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 20.54 +0.34 0 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 19.77 +0.60 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.71 +0.44 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.75 +0.53 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.79 +0.48 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.85 +0.32 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.81 +0.37 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.88 +0.36 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.02 +0.36 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.14 +0.18 41 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 11.30 +0.39 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.51 +0.44 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.72 +0.31 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.88 +0.32 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.26 +0.31 44 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 7.51 +0.18 43 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 7.00 +0.36 45 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 6.45 +0.39 45 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 5.87 +0.38 45 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 5.30 +0.36 45 0 113 0
30DEC26 43.00 C 4.89 4.89 4.89 4.81 +0.34 45 15 40 0
30DEC26 44.00 C 0.00 0.00 0.00 4.36 +0.32 45 0 65 0
30DEC26 45.00 C 4.01 4.01 4.01 3.94 +0.30 45 15 77 -15
30DEC26 46.00 C 0.00 0.00 0.00 3.56 +0.24 45 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 3.25 +0.25 46 0 59 0
30DEC26 48.00 C 0.00 0.00 0.00 2.91 +0.25 46 0 132 0
30DEC26 49.00 C 0.00 0.00 0.00 2.58 +0.16 45 0 184 0
30DEC26 50.00 C 2.15 2.15 2.15 2.33 +0.17 45 15 116 +10
30DEC26 52.50 C 0.00 0.00 0.00 1.74 +0.14 45 0 126 0
30DEC26 55.00 C 0.00 0.00 0.00 1.29 +0.11 45 0 114 0
30DEC26 57.50 C 0.00 0.00 0.00 0.94 +0.08 45 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.68 +0.06 45 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.49 +0.04 45 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.35 +0.03 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.25 +0.02 45 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.18 +0.02 45 0 129 0
30MAR27 23.00 C 20.91 20.91 20.91 21.19 +0.70 55 30 30 +30
30MAR27 24.00 C 0.00 0.00 0.00 19.97 +0.31 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 19.05 +0.42 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 18.14 +0.34 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.25 +0.35 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.38 +0.31 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.53 +0.34 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.71 +0.30 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.90 +0.25 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.12 +0.39 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.36 +0.38 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.65 +0.27 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.94 +0.30 44 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 10.28 +0.34 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.64 +0.17 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.01 +0.42 45 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 8.43 +0.07 45 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 7.90 +0.28 45 0 6 0
30MAR27 41.00 C 0.00 0.00 0.00 7.45 +0.36 45 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 6.97 +0.42 46 0 79 0
30MAR27 43.00 C 0.00 0.00 0.00 6.54 +0.39 46 0 63 0
30MAR27 44.00 C 0.00 0.00 0.00 6.09 +0.36 46 0 70 0
30MAR27 45.00 C 0.00 0.00 0.00 5.68 +0.35 46 0 57 0
30MAR27 46.00 C 4.87 4.87 4.85 5.29 +0.33 46 3 74 +1
30MAR27 47.00 C 0.00 0.00 0.00 4.93 +0.32 46 0 39 0
30MAR27 48.00 C 4.22 4.22 4.18 4.54 +0.25 46 13 72 +13
30MAR27 49.00 C 0.00 0.00 0.00 4.26 +0.27 46 0 243 0
30MAR27 50.00 C 0.00 0.00 0.00 3.94 +0.26 46 0 113 0
30MAR27 52.50 C 0.00 0.00 0.00 3.25 +0.19 46 0 94 0
30MAR27 55.00 C 0.00 0.00 0.00 2.67 +0.16 46 0 199 0
30MAR27 57.50 C 0.00 0.00 0.00 2.19 +0.14 46 0 172 0
30MAR27 60.00 C 0.00 0.00 0.00 1.79 +0.12 46 0 66 0
30MAR27 62.50 C 0.00 0.00 0.00 1.46 +0.10 46 0 53 0
30MAR27 65.00 C 0.00 0.00 0.00 1.19 +0.09 46 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.96 +0.07 45 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.78 +0.06 45 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 16.19 +0.46 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.48 +0.50 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.72 +0.43 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.01 +0.44 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.27 +0.32 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.62 +0.36 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.92 +0.41 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.31 +0.31 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.71 +0.15 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.14 +0.15 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.60 +0.19 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.22 +0.40 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.71 +0.38 47 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.23 +0.41 47 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.75 +0.44 47 0 22 0
29JUN27 44.00 C 0.00 0.00 0.00 7.33 +0.32 46 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 6.93 +0.31 46 0 25 0
29JUN27 46.00 C 0.00 0.00 0.00 6.48 +0.30 46 0 49 0
29JUN27 47.00 C 0.00 0.00 0.00 6.11 +0.28 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.76 +0.26 46 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 5.43 +0.25 46 0 62 0
29JUN27 50.00 C 0.00 0.00 0.00 5.12 +0.24 46 0 96 0
29JUN27 52.50 C 4.50 4.50 4.46 4.48 +0.26 46 26 33 -6
29JUN27 55.00 C 0.00 0.00 0.00 3.82 +0.22 46 0 25 0
29JUN27 57.50 C 0.00 0.00 0.00 3.23 +0.22 46 0 62 0
29JUN27 60.00 C 0.00 0.00 0.00 2.77 +0.18 46 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.39 +0.13 46 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.06 +0.14 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.78 +0.13 46 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 1.52 +0.13 46 0 86 0
29SEP27 32.00 C 0.00 0.00 0.00 14.78 +0.40 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 14.14 +0.20 47 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 13.52 +0.27 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.91 +0.21 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.34 +0.26 47 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.79 +0.31 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.24 +0.25 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.74 +0.30 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.39 +0.46 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.89 +0.45 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.43 +0.43 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.00 +0.42 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.55 +0.37 47 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.21 +0.41 47 0 1 0
29SEP27 46.00 C 0.00 0.00 0.00 7.84 +0.40 47 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.47 +0.38 48 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 7.06 +0.30 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.74 +0.29 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.46 +0.30 47 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.72 +0.26 47 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 5.10 +0.27 47 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 4.47 +0.22 47 0 0 0
TOTAL CALL 327 16,695 +182
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 501 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 226 0
29SEP26 35.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 349 0
29SEP26 36.00 P 0.14 0.14 0.14 0.10 -0.05 47 5 329 -5
29SEP26 37.00 P 0.26 0.26 0.26 0.17 -0.08 47 3 803 0
29SEP26 38.00 P 0.00 0.00 0.00 0.28 -0.11 47 0 396 0
29SEP26 39.00 P 0.00 0.00 0.00 0.44 -0.13 47 0 284 0
29SEP26 40.00 P 0.00 0.00 0.00 0.64 -0.18 46 0 622 0
29SEP26 41.00 P 0.94 0.94 0.94 0.90 -0.24 46 1 367 0
29SEP26 42.00 P 0.00 0.00 0.00 1.26 -0.29 46 0 491 0
29SEP26 43.00 P 0.00 0.00 0.00 1.70 -0.34 46 0 610 0
29SEP26 44.00 P 2.28 2.28 2.28 2.22 -0.41 46 1 136 +1
29SEP26 45.00 P 0.00 0.00 0.00 2.76 -0.47 45 0 997 0
29SEP26 46.00 P 0.00 0.00 0.00 3.51 -0.43 47 0 227 0
29SEP26 47.00 P 0.00 0.00 0.00 4.24 -0.46 47 0 252 0
29SEP26 48.00 P 0.00 0.00 0.00 5.03 -0.40 47 0 446 0
29SEP26 49.00 P 0.00 0.00 0.00 5.98 -0.42 51 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 6.87 -0.45 52 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 9.00 -0.59 0 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 11.85 -0.38 73 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.05 -0.49 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.58 -0.46 73 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.42 -0.12 105 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.57 -0.47 86 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.00 -0.63 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.50 -0.54 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 13 0
29OCT26 32.00 P 0.00 0.00 0.00 0.09 -0.03 45 0 52 0
29OCT26 33.00 P 0.00 0.00 0.00 0.13 -0.05 44 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.21 -0.06 45 0 111 0
29OCT26 35.00 P 0.00 0.00 0.00 0.31 -0.08 45 0 103 0
29OCT26 36.00 P 0.55 0.55 0.47 0.44 -0.11 45 20 95 0
29OCT26 37.00 P 0.00 0.00 0.00 0.61 -0.13 45 0 107 0
29OCT26 38.00 P 0.95 0.95 0.95 0.82 -0.15 45 15 222 +15
29OCT26 39.00 P 0.00 0.00 0.00 1.07 -0.18 45 0 94 0
29OCT26 40.00 P 0.00 0.00 0.00 1.38 -0.19 45 0 116 0
29OCT26 41.00 P 0.00 0.00 0.00 1.74 -0.22 45 0 90 0
29OCT26 42.00 P 0.00 0.00 0.00 2.16 -0.25 45 0 1,003 0
29OCT26 43.00 P 0.00 0.00 0.00 2.60 -0.32 44 0 156 0
29OCT26 44.00 P 0.00 0.00 0.00 3.10 -0.39 44 0 151 0
29OCT26 45.00 P 0.00 0.00 0.00 3.69 -0.41 44 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 4.47 -0.41 47 0 39 0
29OCT26 47.00 P 0.00 0.00 0.00 5.01 -0.43 44 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 5.72 -0.43 44 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 6.49 -0.40 44 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.50 -0.21 49 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.69 -0.39 51 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.89 -0.54 51 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.05 -0.55 43 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 0.10 -0.05 44 0 6 0
27NOV26 31.00 P 0.00 0.00 0.00 0.15 -0.07 44 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.23 -0.08 44 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 0.32 -0.10 44 0 27 0
27NOV26 34.00 P 0.00 0.00 0.00 0.44 -0.12 44 0 34 0
27NOV26 35.00 P 0.00 0.00 0.00 0.59 -0.16 44 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 0.78 -0.18 44 0 39 0
27NOV26 37.00 P 0.00 0.00 0.00 1.00 -0.23 44 0 27 0
27NOV26 38.00 P 1.51 1.51 1.51 1.27 -0.24 44 15 31 +15
27NOV26 39.00 P 0.00 0.00 0.00 1.59 -0.25 44 0 60 0
27NOV26 40.00 P 0.00 0.00 0.00 1.93 -0.25 44 0 41 0
27NOV26 41.00 P 0.00 0.00 0.00 2.35 -0.26 44 0 37 0
27NOV26 42.00 P 3.07 3.07 2.87 2.79 -0.30 44 30 30 0
27NOV26 43.00 P 3.60 3.60 3.60 3.30 -0.30 45 15 132 0
27NOV26 44.00 P 0.00 0.00 0.00 3.83 -0.33 45 0 73 0
27NOV26 45.00 P 0.00 0.00 0.00 4.41 -0.47 45 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 5.07 -0.38 45 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 5.73 -0.32 46 0 7 0
27NOV26 48.00 P 0.00 0.00 0.00 6.45 -0.49 46 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 7.19 -0.42 46 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.98 -0.16 47 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.07 -0.25 48 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.11 -0.66 47 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.38 -0.56 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 46 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.14 -0.01 45 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.19 -0.03 45 0 65 0
30DEC26 30.00 P 0.00 0.00 0.00 0.27 -0.03 45 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 0.37 -0.04 45 0 106 0
30DEC26 32.00 P 0.57 0.57 0.57 0.48 -0.06 45 1 61 +1
30DEC26 33.00 P 0.00 0.00 0.00 0.64 -0.06 45 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 0.81 -0.09 45 0 63 0
30DEC26 35.00 P 0.00 0.00 0.00 1.02 -0.05 45 0 43 0
30DEC26 36.00 P 0.00 0.00 0.00 1.25 -0.10 45 0 230 0
30DEC26 37.00 P 0.00 0.00 0.00 1.47 -0.12 44 0 204 0
30DEC26 38.00 P 1.95 1.95 1.95 1.80 -0.10 45 10 147 +10
30DEC26 39.00 P 0.00 0.00 0.00 2.13 -0.18 44 0 92 0
30DEC26 40.00 P 2.57 2.57 2.57 2.55 -0.16 45 1 103 0
30DEC26 41.00 P 2.98 2.98 2.98 2.97 -0.18 45 30 50 0
30DEC26 42.00 P 3.74 3.74 3.74 3.39 -0.24 44 3 71 +3
30DEC26 43.00 P 0.00 0.00 0.00 3.89 -0.30 44 0 1,276 0
30DEC26 44.00 P 0.00 0.00 0.00 4.43 -0.32 44 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 5.01 -0.45 44 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 5.62 -0.38 45 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 6.27 -0.45 45 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 7.07 -0.15 46 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 7.88 -0.35 47 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.52 -0.20 46 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 10.48 -0.24 47 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 12.60 -0.23 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.79 -0.44 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.02 -0.41 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.42 -0.28 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.80 -0.50 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.17 -0.46 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.54 -0.50 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.12 -0.01 46 0 67 0
30MAR27 24.00 P 0.00 0.00 0.00 0.16 -0.02 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.22 -0.02 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.30 -0.02 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.38 -0.04 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 0.51 -0.03 46 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.63 -0.06 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 0.80 -0.05 46 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 0.97 -0.08 45 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.19 -0.08 46 0 46 0
30MAR27 33.00 P 0.00 0.00 0.00 1.40 -0.10 45 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 1.65 -0.15 45 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 1.98 -0.11 46 0 79 0
30MAR27 36.00 P 0.00 0.00 0.00 2.26 -0.11 45 0 69 0
30MAR27 37.00 P 0.00 0.00 0.00 2.58 -0.14 45 0 83 0
30MAR27 38.00 P 3.10 3.10 3.10 2.94 -0.15 45 3 107 +3
30MAR27 39.00 P 0.00 0.00 0.00 3.33 -0.11 45 0 68 0
30MAR27 40.00 P 0.00 0.00 0.00 3.76 -0.19 45 0 130 0
30MAR27 41.00 P 0.00 0.00 0.00 4.22 -0.21 45 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 4.70 -0.24 45 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 5.21 -0.26 45 0 69 0
30MAR27 44.00 P 0.00 0.00 0.00 5.72 -0.32 44 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 6.34 -0.32 45 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 6.97 -0.32 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 7.60 -0.34 45 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 8.26 -0.41 45 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 9.02 -0.29 46 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 9.73 -0.37 46 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 11.58 -0.37 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.55 -0.45 46 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 15.60 -0.34 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.75 -0.51 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.91 -0.41 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.19 -0.46 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.48 -0.41 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.82 -0.29 48 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.20 -0.06 46 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 1.43 -0.05 46 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 1.63 -0.09 46 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.89 -0.09 45 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 2.20 -0.13 46 0 66 0
29JUN27 34.00 P 0.00 0.00 0.00 2.50 -0.18 45 0 57 0
29JUN27 35.00 P 0.00 0.00 0.00 2.82 -0.20 45 0 55 0
29JUN27 36.00 P 0.00 0.00 0.00 3.18 -0.18 45 0 66 0
29JUN27 37.00 P 0.00 0.00 0.00 3.57 -0.19 45 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 3.97 -0.21 45 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 4.40 -0.32 45 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 4.89 -0.20 45 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 5.35 -0.22 45 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 5.84 -0.25 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.40 -0.13 45 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 6.93 -0.17 45 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 7.51 -0.25 45 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 8.11 -0.33 45 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 8.75 -0.31 45 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 9.40 -0.17 45 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 10.14 -0.43 45 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 10.83 -0.29 46 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 12.65 -0.34 46 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 14.54 -0.34 46 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 16.51 -0.25 46 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 18.61 -0.19 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.71 -0.31 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.80 -0.41 47 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.03 -0.33 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 27.29 -0.33 47 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.57 -0.10 46 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 2.90 -0.11 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.23 -0.13 46 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.57 -0.18 46 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.95 -0.22 45 0 12 0
29SEP27 37.00 P 0.00 0.00 0.00 4.38 -0.17 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.88 -0.11 46 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 5.28 -0.19 46 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.77 -0.19 45 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 6.27 -0.20 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.78 -0.23 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.35 -0.22 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.92 -0.22 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.49 -0.25 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.10 -0.26 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.74 -0.26 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.39 -0.27 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.87 -0.48 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.82 -0.22 46 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.58 -0.26 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 15.41 -0.30 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 17.31 -0.29 46 0 0 0
TOTAL PUT 153 18,052 +43
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$ 16.690
29SEP26 12.00 C 0.00 0.00 0.00 4.69 -0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.19 -0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.69 -0.02 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.19 -0.02 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.69 -0.02 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.76 +0.01 25 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 0.45 0.00 25 0 75 0
29SEP26 17.00 C 0.20 0.20 0.20 0.23 -0.01 24 35 421 +35
29SEP26 17.50 C 0.00 0.00 0.00 0.12 0.00 26 0 650 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 0.00 25 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 26 0 243 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 158 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 175 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 329 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 230 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 221 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 113 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 117 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.69 -0.02 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.19 -0.02 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.69 -0.02 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.19 -0.02 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.69 -0.02 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.72 +0.01 25 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 1.33 +0.01 26 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 1.00 0.00 26 0 61 0
29OCT26 16.50 C 0.00 0.00 0.00 0.72 +0.01 26 0 29 0
29OCT26 17.00 C 0.43 0.43 0.43 0.49 +0.02 26 15 301 +15
29OCT26 17.50 C 0.00 0.00 0.00 0.32 0.00 26 0 139 0
29OCT26 18.00 C 0.00 0.00 0.00 0.20 0.00 26 0 156 0
29OCT26 18.50 C 0.00 0.00 0.00 0.12 0.00 26 0 330 0
29OCT26 19.00 C 0.09 0.09 0.09 0.07 0.00 26 12 330 +12
29OCT26 19.50 C 0.00 0.00 0.00 0.04 0.00 26 0 126 0
29OCT26 20.00 C 0.05 0.05 0.05 0.02 -0.01 26 12 110 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.69 -0.02 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.19 -0.02 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.69 -0.02 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.19 -0.04 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.71 -0.05 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.28 +0.03 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.87 +0.02 26 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.51 +0.02 27 0 15 0
27NOV26 16.00 C 0.00 0.00 0.00 1.20 0.00 27 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 0.92 +0.01 27 0 19 0
27NOV26 17.00 C 0.00 0.00 0.00 0.70 +0.01 27 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 0.52 +0.01 27 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.38 +0.02 27 0 131 0
27NOV26 18.50 C 0.00 0.00 0.00 0.27 +0.01 27 0 235 0
27NOV26 19.00 C 0.00 0.00 0.00 0.18 0.00 27 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.12 0.00 27 0 121 0
27NOV26 20.00 C 0.00 0.00 0.00 0.08 0.00 27 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 0.00 28 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.69 -0.05 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.19 -0.06 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.69 -0.08 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.24 -0.08 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.81 -0.06 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.40 +0.02 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.02 +0.03 27 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.67 +0.02 27 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.39 +0.02 27 0 15 0
30DEC26 16.50 C 1.06 1.06 1.06 1.12 +0.02 27 1 16 +1
30DEC26 17.00 C 0.00 0.00 0.00 0.87 0.00 27 0 214 0
30DEC26 17.50 C 0.00 0.00 0.00 0.68 0.00 27 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.53 +0.01 27 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.40 0.00 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 27 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 33 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 51 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 4.80 -0.09 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.35 -0.08 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.90 -0.10 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.48 -0.08 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.10 -0.07 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.73 -0.06 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.40 -0.01 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.08 -0.01 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.79 +0.02 28 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.53 +0.02 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.30 +0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.07 +0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.94 0.00 28 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 0.75 +0.01 27 0 126 0
30MAR27 19.00 C 0.00 0.00 0.00 0.66 +0.01 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.51 -0.01 27 0 45 0
30MAR27 20.00 C 0.00 0.00 0.00 0.43 -0.01 27 0 75 0
30MAR27 21.00 C 0.00 0.00 0.00 0.30 +0.01 28 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.19 0.00 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 0.00 28 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 0.00 28 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 0.00 28 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 0.00 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 0.00 28 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 4.94 -0.09 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.51 -0.10 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.09 -0.08 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.72 -0.06 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.37 -0.04 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.05 0.00 28 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.83 +0.04 30 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.46 +0.04 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.20 +0.04 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.96 +0.04 29 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.80 +0.04 30 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 1.54 +0.04 29 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 1.37 +0.04 30 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 1.20 +0.04 30 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 1.06 +0.03 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.92 +0.03 30 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 0.81 +0.03 30 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.62 +0.03 30 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.46 +0.02 30 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.35 +0.02 30 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.26 +0.02 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.11 +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 5.03 -0.03 23 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.65 +0.02 25 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.28 +0.04 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.93 +0.04 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.60 +0.05 27 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.28 +0.04 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.99 +0.04 28 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.71 +0.04 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.47 +0.05 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.22 +0.05 29 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.01 -0.02 29 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 1.81 +0.05 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.63 +0.05 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.46 +0.05 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.31 +0.04 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.17 +0.04 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.04 +0.04 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.83 +0.04 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.66 +0.04 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.51 +0.02 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.40 +0.02 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
TOTAL CALL 75 10,706 +63
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 0.00 26 0 164 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 163 0
29SEP26 16.00 P 0.21 0.21 0.21 0.18 -0.02 25 15 426 0
29SEP26 16.50 P 0.42 0.42 0.38 0.37 -0.02 24 31 667 +31
29SEP26 17.00 P 0.00 0.00 0.00 0.67 -0.02 25 0 407 0
29SEP26 17.50 P 0.00 0.00 0.00 1.05 -0.03 25 0 344 0
29SEP26 18.00 P 0.00 0.00 0.00 1.49 -0.02 26 0 233 0
29SEP26 18.50 P 0.00 0.00 0.00 1.96 -0.03 23 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 2.46 +0.02 28 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.04 +0.10 51 0 153 0
29SEP26 20.00 P 0.00 0.00 0.00 3.54 +0.09 56 0 279 0
29SEP26 21.00 P 0.00 0.00 0.00 4.54 +0.09 67 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 5.54 +0.10 76 0 46 0
29SEP26 23.00 P 0.00 0.00 0.00 6.54 +0.10 86 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 7.54 +0.09 94 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 8.54 +0.10 102 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 9.54 +0.10 109 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 10.54 +0.10 116 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.54 +0.10 123 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.54 +0.10 129 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.54 +0.10 136 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 14.54 +0.11 142 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.54 +0.11 147 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.54 +0.11 153 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.54 +0.10 158 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.54 +0.09 163 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.54 +0.10 167 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 0.00 27 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 62 0
29OCT26 15.00 P 0.00 0.00 0.00 0.12 0.00 26 0 164 0
29OCT26 15.50 P 0.00 0.00 0.00 0.23 0.00 26 0 94 0
29OCT26 16.00 P 0.00 0.00 0.00 0.38 -0.01 25 0 82 0
29OCT26 16.50 P 0.00 0.00 0.00 0.58 -0.02 25 0 150 0
29OCT26 17.00 P 0.00 0.00 0.00 0.86 -0.03 25 0 267 0
29OCT26 17.50 P 0.00 0.00 0.00 1.21 -0.03 25 0 204 0
29OCT26 18.00 P 0.00 0.00 0.00 1.59 -0.04 25 0 85 0
29OCT26 18.50 P 0.00 0.00 0.00 2.02 -0.03 25 0 174 0
29OCT26 19.00 P 0.00 0.00 0.00 2.48 +0.01 25 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.04 +0.10 35 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 3.54 +0.09 39 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 4.54 +0.09 46 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.54 +0.10 52 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.54 +0.10 58 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.54 +0.09 64 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.54 +0.10 70 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.54 +0.10 75 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.54 +0.10 79 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
27NOV26 15.00 P 0.24 0.24 0.24 0.23 -0.01 26 25 27 +25
27NOV26 15.50 P 0.00 0.00 0.00 0.36 -0.01 26 0 55 0
27NOV26 16.00 P 0.00 0.00 0.00 0.54 -0.01 26 0 65 0
27NOV26 16.50 P 0.00 0.00 0.00 0.76 -0.02 26 0 246 0
27NOV26 17.00 P 0.00 0.00 0.00 1.04 -0.01 26 0 294 0
27NOV26 17.50 P 0.00 0.00 0.00 1.36 -0.02 26 0 70 0
27NOV26 18.00 P 0.00 0.00 0.00 1.73 -0.02 27 0 60 0
27NOV26 18.50 P 0.00 0.00 0.00 2.13 -0.02 27 0 17 0
27NOV26 19.00 P 0.00 0.00 0.00 2.55 +0.01 26 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 3.04 +0.02 29 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.55 +0.10 33 0 40 0
27NOV26 21.00 P 0.00 0.00 0.00 4.54 +0.09 38 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.54 +0.10 44 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.54 +0.10 49 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.54 +0.09 53 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.54 +0.10 58 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.54 +0.10 62 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.54 +0.10 66 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 0.00 27 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.15 0.00 27 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.23 0.00 27 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.33 -0.02 26 0 110 0
30DEC26 15.50 P 0.00 0.00 0.00 0.48 -0.01 26 0 42 0
30DEC26 16.00 P 0.71 0.71 0.70 0.67 -0.01 26 25 50 +25
30DEC26 16.50 P 0.93 0.94 0.93 0.90 0.00 26 30 111 0
30DEC26 17.00 P 0.00 0.00 0.00 1.18 -0.01 27 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.49 -0.01 27 0 236 0
30DEC26 18.00 P 0.00 0.00 0.00 1.84 -0.02 27 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.22 -0.02 27 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 2.63 -0.02 27 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 3.12 +0.08 30 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.59 +0.11 31 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.54 +0.09 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.54 +0.10 38 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 6.54 +0.10 43 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 7.54 +0.09 47 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 8.54 +0.10 51 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 9.54 +0.10 54 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 10.54 +0.10 58 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 11.54 +0.10 61 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.54 +0.10 64 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.54 +0.10 67 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 14.54 +0.10 70 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.54 +0.11 73 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.54 +0.10 76 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.54 +0.10 78 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.54 +0.09 81 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 19.54 +0.10 83 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.33 0.00 27 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.44 -0.01 27 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.59 -0.01 27 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 0.77 -0.01 27 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 0.97 -0.01 27 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.21 -0.01 27 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.46 -0.02 27 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.79 0.00 27 0 36 0
30MAR27 18.00 P 0.00 0.00 0.00 2.13 +0.02 28 0 366 0
30MAR27 18.50 P 0.00 0.00 0.00 2.48 -0.02 27 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.89 +0.05 28 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.30 +0.03 29 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.72 +0.04 29 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.59 +0.04 29 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.54 +0.08 31 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.54 +0.09 34 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 7.54 +0.09 38 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 8.54 +0.10 41 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 9.54 +0.10 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.54 +0.09 47 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 11.54 +0.10 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.54 +0.10 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.54 +0.10 54 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 14.54 +0.10 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.54 +0.10 59 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.54 +0.10 61 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.54 +0.10 63 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.28 +0.01 31 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.38 +0.01 31 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.49 +0.01 31 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.63 +0.02 31 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 0.79 +0.01 31 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.97 +0.01 31 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 1.18 +0.01 31 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.42 +0.02 31 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 1.67 +0.02 31 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 1.95 +0.01 31 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.25 +0.01 31 0 17 0
29JUN27 18.00 P 0.00 0.00 0.00 2.58 +0.01 32 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 2.91 0.00 32 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.28 +0.01 32 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.66 +0.01 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.06 0.00 33 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.90 0.00 34 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.79 -0.01 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.73 -0.01 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.71 -0.02 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.70 +0.03 42 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 9.67 +0.08 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.62 +0.08 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.58 +0.08 45 0 4 0
29SEP27 12.00 P 0.00 0.00 0.00 0.28 +0.01 30 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.38 +0.02 30 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.48 +0.01 30 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.62 +0.02 30 0 16 0
29SEP27 14.00 P 0.00 0.00 0.00 0.77 +0.02 30 0 5 0
29SEP27 14.50 P 0.00 0.00 0.00 0.94 +0.03 30 0 10 0
29SEP27 15.00 P 0.00 0.00 0.00 1.13 +0.02 30 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.34 +0.02 30 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.59 +0.03 30 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.84 +0.03 30 0 34 0
29SEP27 17.00 P 0.00 0.00 0.00 2.12 +0.02 30 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.41 +0.02 31 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 2.74 +0.02 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.07 +0.02 31 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.43 +0.02 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.80 +0.02 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.18 +0.01 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.00 +0.01 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.87 0.00 33 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.78 -0.01 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.74 -0.01 36 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.73 +0.02 39 0 0 0
TOTAL PUT 126 11,390 +81
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$ 77.100
11SEP26 55.00 C 0.00 0.00 0.00 22.13 -0.85 123 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 21.14 -0.85 125 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 20.15 -0.83 125 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 19.12 -0.78 83 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 18.15 -0.83 112 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 17.15 -0.84 105 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 16.12 -0.87 0 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 15.18 -0.81 103 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 14.18 -0.79 96 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 13.14 -0.80 76 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 12.13 -0.78 64 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 11.12 -0.42 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 10.12 -0.42 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 9.12 -0.42 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 8.12 -0.42 0 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 7.13 -0.42 37 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 6.13 -0.43 32 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 5.15 -0.43 33 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 4.18 -0.44 32 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 3.25 -0.44 31 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 2.45 -0.46 33 0 30 0
11SEP26 76.00 C 0.00 0.00 0.00 1.65 -0.39 30 0 149 0
11SEP26 77.00 C 0.00 0.00 0.00 1.01 -0.37 29 0 44 0
11SEP26 78.00 C 0.92 0.92 0.56 0.58 -0.31 29 25 57 0
11SEP26 79.00 C 0.42 0.46 0.34 0.30 -0.24 29 18 54 -2
11SEP26 80.00 C 0.17 0.19 0.15 0.14 -0.17 29 41 75 +41
11SEP26 81.00 C 0.12 0.12 0.12 0.06 -0.11 29 1 34 0
11SEP26 82.00 C 0.00 0.00 0.00 0.03 -0.06 31 0 15 0
11SEP26 83.00 C 0.02 0.02 0.02 0.01 -0.04 30 50 61 +50
11SEP26 84.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 20.15 - 0 0 0 -
18SEP26 58.00 C 0.00 0.00 0.00 19.15 - 0 0 0 -
18SEP26 59.00 C 0.00 0.00 0.00 18.15 - 0 0 0 -
18SEP26 60.00 C 0.00 0.00 0.00 17.23 - 72 0 0 -
18SEP26 61.00 C 0.00 0.00 0.00 16.16 - 48 0 0 -
18SEP26 62.00 C 0.00 0.00 0.00 15.18 - 54 0 0 -
18SEP26 63.00 C 0.00 0.00 0.00 14.18 - 50 0 0 -
18SEP26 64.00 C 0.00 0.00 0.00 13.16 - 36 0 0 -
18SEP26 65.00 C 0.00 0.00 0.00 12.16 - 31 0 0 -
18SEP26 66.00 C 0.00 0.00 0.00 11.17 - 36 0 0 -
18SEP26 67.00 C 0.00 0.00 0.00 10.17 - 32 0 0 -
18SEP26 68.00 C 0.00 0.00 0.00 9.18 - 32 0 0 -
18SEP26 69.00 C 0.00 0.00 0.00 8.20 - 32 0 0 -
18SEP26 70.00 C 0.00 0.00 0.00 7.23 - 32 0 0 -
18SEP26 71.00 C 0.00 0.00 0.00 6.27 - 31 0 0 -
18SEP26 72.00 C 0.00 0.00 0.00 5.34 - 30 0 0 -
18SEP26 73.00 C 0.00 0.00 0.00 4.58 - 34 0 0 -
18SEP26 74.00 C 0.00 0.00 0.00 3.71 - 31 0 0 -
18SEP26 75.00 C 0.00 0.00 0.00 2.88 - 29 0 0 -
18SEP26 76.00 C 0.00 0.00 0.00 2.17 - 28 0 0 -
18SEP26 77.00 C 1.65 1.65 1.65 1.57 - 27 2 2 -
18SEP26 78.00 C 0.00 0.00 0.00 1.09 - 27 0 0 -
18SEP26 79.00 C 0.80 0.80 0.80 0.73 - 27 3 3 -
18SEP26 80.00 C 0.50 0.50 0.49 0.47 - 27 20 20 -
18SEP26 81.00 C 0.32 0.32 0.32 0.28 - 26 2 2 -
18SEP26 82.00 C 0.00 0.00 0.00 0.16 - 26 0 0 -
18SEP26 83.00 C 0.00 0.00 0.00 0.09 - 26 0 0 -
18SEP26 84.00 C 0.00 0.00 0.00 0.05 - 26 0 0 -
18SEP26 85.00 C 0.00 0.00 0.00 0.03 - 27 0 0 -
18SEP26 86.00 C 0.00 0.00 0.00 0.02 - 28 0 0 -
18SEP26 87.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
18SEP26 88.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
18SEP26 89.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
18SEP26 90.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
18SEP26 91.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
18SEP26 92.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
18SEP26 93.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
18SEP26 94.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
18SEP26 95.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
18SEP26 96.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
18SEP26 97.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29SEP26 28.00 C 0.00 0.00 0.00 49.16 -0.76 143 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 48.25 -0.67 180 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 47.23 -0.44 168 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 46.13 -0.55 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 45.16 -0.54 109 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 44.20 -0.40 141 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 43.12 -0.60 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 42.25 -0.43 145 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 41.16 -0.80 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 40.18 -0.50 108 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 39.25 -0.36 130 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 38.27 -0.35 129 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 37.17 -0.56 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.18 -0.54 87 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.18 -0.54 81 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.18 -0.74 74 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.18 -0.74 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 32.18 -0.51 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 31.18 -0.52 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.19 -0.74 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.19 -0.65 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.19 -0.51 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.19 -0.78 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.70 -0.51 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.13 -0.85 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.72 -0.76 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.23 -0.76 43 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 14.63 -0.64 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.28 -0.63 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.16 -0.16 45 0 299 0
29SEP26 70.00 C 0.00 0.00 0.00 7.53 -0.34 32 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 5.31 -0.36 29 0 553 0
29SEP26 75.00 C 3.46 3.46 3.46 3.48 -0.19 29 30 589 -30
29SEP26 77.50 C 2.26 2.26 1.79 1.89 -0.25 26 235 2,033 +228
29SEP26 80.00 C 0.91 1.01 0.89 0.97 -0.19 26 50 824 -6
29SEP26 82.50 C 0.45 0.50 0.42 0.41 -0.18 26 317 2,148 +165
29SEP26 85.00 C 0.26 0.26 0.23 0.15 -0.16 25 91 3,072 -11
29SEP26 87.50 C 0.00 0.00 0.00 0.05 -0.10 25 0 2,391 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.05 27 0 793 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.03 28 0 437 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,155 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 229 0
29SEP26 100.00 C 0.01 0.01 0.01 0.01 0.00 39 1 552 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 449 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 238 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 256 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 380 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 211 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 65 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 73 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 86 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 88 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 49.35 -0.57 126 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 48.35 -0.68 121 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 47.36 -0.69 118 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 46.36 -0.42 114 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 45.31 -0.76 102 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 44.32 -0.71 100 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 43.37 -0.68 103 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 42.39 -0.67 101 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 41.39 -0.67 98 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 40.38 -0.71 93 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 39.39 -0.71 90 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 38.39 -0.70 87 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 37.41 -0.67 86 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 36.40 -0.67 81 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 35.40 -0.43 78 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 34.41 -0.70 76 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 33.43 -0.70 75 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 32.43 -0.71 72 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 31.45 -0.70 70 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 30.42 -0.79 65 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 29.41 -0.73 61 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 28.45 -0.44 62 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.43 -0.74 58 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.93 -0.44 51 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.45 -0.75 46 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.04 -0.46 45 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.59 -0.81 41 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.18 -0.09 38 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.70 -0.79 33 0 73 0
29OCT26 67.50 C 0.00 0.00 0.00 10.38 -0.76 30 0 73 0
29OCT26 70.00 C 0.00 0.00 0.00 8.33 -0.33 31 0 280 0
29OCT26 72.50 C 6.52 6.52 6.52 6.40 -0.20 30 5 406 -5
29OCT26 75.00 C 4.76 4.76 4.47 4.60 -0.16 28 91 922 0
29OCT26 77.50 C 3.33 3.33 2.92 3.07 -0.26 26 55 512 -19
29OCT26 80.00 C 2.17 2.17 1.95 1.95 -0.29 25 36 427 -27
29OCT26 82.50 C 1.23 1.30 1.23 1.14 -0.32 25 33 1,592 +2
29OCT26 85.00 C 0.00 0.00 0.00 0.61 -0.33 24 26 1,523 0
29OCT26 87.50 C 0.57 0.58 0.57 0.30 -0.27 23 31 616 +30
29OCT26 90.00 C 0.00 0.00 0.00 0.13 -0.20 23 0 230 0
29OCT26 92.50 C 0.00 0.00 0.00 0.05 -0.14 22 0 332 0
29OCT26 95.00 C 0.00 0.00 0.00 0.02 -0.09 22 0 320 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 -0.05 23 0 31 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 23 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 127.50 C 0.01 0.01 0.01 0.01 0.00 45 30 30 +30
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 49.45 -0.66 105 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 48.46 -0.67 102 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 47.45 -0.67 97 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 46.46 -0.66 94 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 45.45 -0.71 89 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 44.46 -0.67 87 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 43.48 -0.66 85 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 42.49 -0.65 83 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 41.50 -0.68 80 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 40.50 -0.66 77 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 39.51 -0.68 75 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 38.53 -0.65 73 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 37.54 -0.64 71 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 36.55 -0.65 69 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 35.56 -0.64 67 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 34.57 -0.68 65 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 33.58 -0.68 63 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 32.59 -0.68 61 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 31.60 -0.69 59 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 30.61 -0.70 57 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 29.62 -0.69 55 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 28.64 -0.67 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 27.65 -0.67 51 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 25.18 -0.69 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.75 -0.76 44 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.33 -0.77 41 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.93 -0.70 38 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.58 -0.63 36 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.06 -0.80 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.97 -0.32 30 0 90 0
27NOV26 70.00 C 0.00 0.00 0.00 8.90 -0.36 29 0 255 0
27NOV26 72.50 C 0.00 0.00 0.00 7.11 -0.27 29 0 293 0
27NOV26 75.00 C 0.00 0.00 0.00 5.62 -0.12 29 0 713 0
27NOV26 77.50 C 0.00 0.00 0.00 4.20 -0.15 28 0 435 0
27NOV26 80.00 C 0.00 0.00 0.00 3.03 -0.21 27 0 154 0
27NOV26 82.50 C 0.00 0.00 0.00 2.19 -0.18 27 0 225 0
27NOV26 85.00 C 1.58 1.58 1.57 1.55 -0.12 28 45 475 0
27NOV26 87.50 C 1.28 1.28 1.09 1.08 -0.06 28 11 592 0
27NOV26 90.00 C 0.81 0.81 0.81 0.72 -0.04 28 1 1,103 -1
27NOV26 92.50 C 0.62 0.62 0.62 0.47 -0.02 27 30 198 +3
27NOV26 95.00 C 0.00 0.00 0.00 0.30 -0.01 27 0 74 0
27NOV26 97.50 C 0.00 0.00 0.00 0.19 0.00 27 0 31 0
27NOV26 100.00 C 0.00 0.00 0.00 0.12 0.00 27 0 9 0
27NOV26 102.50 C 0.00 0.00 0.00 0.08 +0.01 28 0 66 0
27NOV26 105.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 8 0
27NOV26 107.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.02 0.00 28 0 18 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 49.54 -0.67 90 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 48.55 -0.67 87 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 47.56 -0.68 84 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 46.58 -0.67 82 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 45.59 -0.68 79 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 44.60 -0.68 77 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 43.62 -0.67 75 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 42.63 -0.67 73 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 41.64 -0.68 70 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 40.66 -0.68 69 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 39.67 -0.68 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.69 -0.67 65 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 37.70 -0.68 63 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 36.72 -0.67 61 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 35.69 -0.72 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 34.73 -0.70 57 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.73 -0.69 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 32.75 -0.71 53 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 31.77 -0.65 52 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 30.79 -0.71 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.80 -0.74 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.85 -0.67 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.87 -0.76 46 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 25.46 -0.75 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.06 -0.67 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.69 -0.69 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.32 -0.66 36 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 16.03 -0.61 34 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 13.83 -0.56 32 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 11.56 -0.35 30 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 9.64 -0.34 29 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 7.94 -0.34 29 0 166 0
30DEC26 75.00 C 6.42 6.42 6.42 6.49 -0.14 29 1 829 -1
30DEC26 77.50 C 0.00 0.00 0.00 5.06 -0.20 28 0 476 0
30DEC26 80.00 C 3.93 3.93 3.93 3.93 -0.20 28 4 157 +4
30DEC26 82.50 C 3.05 3.05 3.05 3.02 -0.17 28 4 715 0
30DEC26 85.00 C 2.26 2.26 2.26 2.28 -0.11 28 1 689 0
30DEC26 87.50 C 0.00 0.00 0.00 1.70 -0.06 28 0 2,189 0
30DEC26 90.00 C 0.00 0.00 0.00 1.24 -0.03 28 0 1,767 0
30DEC26 92.50 C 1.15 1.15 1.03 0.90 +0.01 28 12 930 0
30DEC26 95.00 C 0.00 0.00 0.00 0.64 +0.02 28 0 366 0
30DEC26 97.50 C 0.00 0.00 0.00 0.45 +0.03 27 0 376 0
30DEC26 100.00 C 0.55 0.55 0.55 0.32 +0.04 28 3 186 -3
30DEC26 102.50 C 0.00 0.00 0.00 0.22 +0.04 28 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.15 +0.03 28 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.10 +0.02 27 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 68 0
30DEC26 112.50 C 0.00 0.00 0.00 0.05 +0.02 28 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 22 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 30 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 31 0 545 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 49.84 -0.64 72 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 48.86 -0.65 70 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 47.88 -0.65 68 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 46.90 -0.66 66 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 45.93 -0.65 64 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 44.95 -0.65 62 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 43.98 -0.65 61 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 43.00 -0.65 59 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 42.03 -0.64 58 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 41.05 -0.65 56 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 40.09 -0.63 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 39.11 -0.64 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 38.14 -0.65 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 37.18 -0.64 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 36.05 -0.82 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.10 -0.78 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.15 -0.78 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 33.19 -0.80 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 32.24 -0.78 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 31.28 -0.79 41 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 30.34 -0.77 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.44 -0.81 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.51 -0.70 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 26.16 -0.68 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.83 -0.69 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.56 -0.63 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.29 -0.68 33 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 17.16 -0.65 32 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 15.23 -0.53 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.07 -0.75 29 0 195 0
30MAR27 70.00 C 0.00 0.00 0.00 11.32 -0.34 29 0 402 0
30MAR27 72.50 C 0.00 0.00 0.00 9.86 -0.48 29 0 264 0
30MAR27 75.00 C 0.00 0.00 0.00 8.38 -0.23 29 0 374 0
30MAR27 77.50 C 0.00 0.00 0.00 7.07 -0.22 28 0 121 0
30MAR27 80.00 C 0.00 0.00 0.00 5.97 -0.17 28 0 284 0
30MAR27 82.50 C 0.00 0.00 0.00 4.98 -0.16 28 0 2,156 0
30MAR27 85.00 C 0.00 0.00 0.00 4.12 -0.18 28 0 668 0
30MAR27 87.50 C 0.00 0.00 0.00 3.43 -0.16 28 0 236 0
30MAR27 90.00 C 0.00 0.00 0.00 2.83 -0.13 28 0 757 0
30MAR27 92.50 C 0.00 0.00 0.00 2.32 -0.11 28 0 51 0
30MAR27 95.00 C 2.06 2.06 2.06 1.89 -0.10 28 1 92 -1
30MAR27 97.50 C 0.00 0.00 0.00 1.54 -0.08 29 0 82 0
30MAR27 100.00 C 1.45 1.45 1.45 1.25 -0.07 29 30 625 +30
30MAR27 102.50 C 0.00 0.00 0.00 1.01 -0.05 29 0 145 0
30MAR27 105.00 C 0.00 0.00 0.00 0.81 -0.05 29 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.65 -0.04 29 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.53 -0.03 29 0 173 0
30MAR27 112.50 C 0.00 0.00 0.00 0.42 -0.03 29 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.34 -0.02 29 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.27 -0.02 29 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.22 -0.01 29 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.17 -0.01 29 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 60 0
30MAR27 130.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.06 0.00 30 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.02 0.00 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 29 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 50.07 -0.64 68 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 49.04 -0.70 64 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 48.00 -0.77 60 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 47.17 -0.63 63 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 46.19 -0.64 61 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 45.22 -0.65 59 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 44.26 -0.64 58 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 43.30 -0.63 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 42.34 -0.63 55 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 41.38 -0.63 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 40.40 -0.65 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 39.44 -0.66 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 38.35 -0.76 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 37.55 -0.67 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 36.60 -0.69 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 35.67 -0.65 47 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 34.73 -0.59 46 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 33.78 -0.66 45 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 32.81 -0.70 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 31.87 -0.69 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 30.92 -0.71 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.99 -0.70 41 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.07 -0.68 40 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.69 -0.70 37 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 24.43 -0.47 35 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 22.23 -0.62 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.12 -0.60 33 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 18.20 -0.47 33 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 16.20 -0.31 31 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 14.39 -0.48 31 0 541 0
29JUN27 70.00 C 0.00 0.00 0.00 12.44 -0.35 29 0 484 0
29JUN27 72.50 C 0.00 0.00 0.00 11.05 -0.51 29 0 585 0
29JUN27 75.00 C 9.94 9.94 9.94 9.66 -0.36 29 30 1,260 +30
29JUN27 77.50 C 0.00 0.00 0.00 8.39 -0.29 29 0 75 0
29JUN27 80.00 C 7.44 7.44 7.44 7.15 -0.36 29 5 64 0
29JUN27 82.50 C 0.00 0.00 0.00 6.24 -0.26 29 0 30 0
29JUN27 85.00 C 5.46 5.46 5.46 5.45 -0.12 29 1 61 +1
29JUN27 87.50 C 0.00 0.00 0.00 4.74 -0.03 29 0 49 0
29JUN27 90.00 C 0.00 0.00 0.00 4.15 +0.09 30 0 324 0
29JUN27 92.50 C 0.00 0.00 0.00 3.49 +0.05 29 0 129 0
29JUN27 95.00 C 0.00 0.00 0.00 3.04 +0.13 30 0 89 0
29JUN27 97.50 C 0.00 0.00 0.00 2.64 +0.20 30 0 94 0
29JUN27 100.00 C 0.00 0.00 0.00 2.30 +0.25 30 0 53 0
29JUN27 102.50 C 0.00 0.00 0.00 2.03 +0.32 30 0 397 0
29JUN27 105.00 C 0.00 0.00 0.00 1.79 +0.36 31 0 146 0
29JUN27 107.50 C 0.00 0.00 0.00 1.58 +0.39 31 0 98 0
29JUN27 110.00 C 1.40 1.40 1.40 1.42 +0.44 31 2 45 0
29JUN27 112.50 C 0.00 0.00 0.00 1.26 +0.45 32 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 1.15 +0.51 32 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 1.04 +0.50 33 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.91 +0.47 33 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.81 +0.44 33 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.73 +0.43 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.71 +0.47 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.64 +0.45 34 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.58 +0.42 35 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.53 +0.40 35 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.49 +0.38 35 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.46 +0.37 36 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.42 +0.35 36 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.39 +0.33 37 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.35 +0.30 37 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.33 +0.29 37 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.31 +0.28 37 0 0 0
29JUN27 155.00 C 0.31 0.31 0.31 0.29 +0.27 38 1 1 +1
29SEP27 30.00 C 0.00 0.00 0.00 48.14 -0.63 59 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 47.17 -0.63 57 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 46.20 -0.63 56 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 45.24 -0.63 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 44.27 -0.63 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 43.31 -0.62 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 42.34 -0.64 50 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 41.40 -0.61 49 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 40.41 -0.65 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 39.47 -0.64 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 38.53 -0.63 46 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 37.58 -0.64 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 36.64 -0.65 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 35.71 -0.63 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 34.79 -0.62 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 33.85 -0.63 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 32.92 -0.64 41 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 32.00 -0.62 40 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 31.09 -0.61 39 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 30.18 -0.60 39 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 29.27 -0.60 38 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 27.02 -0.57 36 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 24.83 -0.53 35 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.73 -0.49 34 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.70 -0.47 33 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 18.58 -0.64 31 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 16.80 -0.38 31 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 15.09 -0.36 30 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 13.51 -0.33 30 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 12.03 -0.32 30 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 10.68 -0.30 29 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 9.49 -0.21 29 0 30 0
29SEP27 80.00 C 8.77 8.77 8.77 8.36 -0.23 29 30 30 +30
29SEP27 82.50 C 0.00 0.00 0.00 7.45 -0.18 29 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 6.55 -0.15 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.80 -0.09 29 0 0 0
29SEP27 90.00 C 5.38 5.38 5.38 5.12 0.00 29 30 30 +30
29SEP27 92.50 C 0.00 0.00 0.00 4.54 +0.07 29 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.99 +0.13 29 0 9 0
29SEP27 97.50 C 0.00 0.00 0.00 3.52 +0.18 29 0 5 0
29SEP27 100.00 C 0.00 0.00 0.00 3.11 +0.23 29 0 14 0
29SEP27 102.50 C 0.00 0.00 0.00 2.71 +0.24 29 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 2.42 +0.30 30 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 2.13 +0.34 30 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.81 +0.27 29 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 1.61 +0.35 29 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 1.41 +0.30 30 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 1.24 +0.33 30 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 1.11 +0.36 30 0 2 0
29SEP27 122.50 C 0.00 0.00 0.00 0.97 +0.31 30 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.85 +0.32 30 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.76 +0.32 30 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.68 +0.31 30 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.59 +0.28 30 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.54 +0.28 31 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.49 +0.27 31 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.46 +0.29 31 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.42 +0.27 31 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.39 +0.27 32 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.35 +0.25 32 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.33 +0.25 32 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.31 +0.24 32 0 0 0
TOTAL CALL 1,435 54,670 +569
11SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
11SEP26 72.00 P 0.08 0.08 0.08 0.03 -0.01 34 5 31 +5
11SEP26 73.00 P 0.06 0.07 0.06 0.06 -0.02 32 17 79 +17
11SEP26 74.00 P 0.14 0.14 0.14 0.12 -0.03 31 2 54 0
11SEP26 75.00 P 0.19 0.29 0.19 0.25 -0.03 30 16 175 +12
11SEP26 76.00 P 0.50 0.50 0.41 0.47 -0.02 28 26 438 +22
11SEP26 77.00 P 0.71 0.93 0.66 0.84 +0.02 27 144 314 +10
11SEP26 78.00 P 1.17 1.54 1.13 1.39 +0.10 27 40 62 +20
11SEP26 79.00 P 0.00 0.00 0.00 2.10 +0.14 26 0 31 0
11SEP26 80.00 P 0.00 0.00 0.00 3.01 +0.27 28 0 30 0
11SEP26 81.00 P 0.00 0.00 0.00 3.94 +0.42 29 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 4.91 +0.35 29 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 5.90 +0.38 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 6.90 +0.40 0 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 7.90 +0.40 0 0 3 0
11SEP26 86.00 P 0.00 0.00 0.00 8.90 +0.40 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 9.90 +0.40 0 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 10.90 +0.40 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 11.96 +0.46 73 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 12.94 +0.44 74 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 13.93 +0.43 75 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 15.02 +0.52 96 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 16.02 +0.52 101 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 17.03 +0.53 107 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 17.90 +0.40 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 18.90 +0.40 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 20.02 +0.52 119 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
18SEP26 58.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
18SEP26 59.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
18SEP26 60.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
18SEP26 61.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
18SEP26 62.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
18SEP26 63.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
18SEP26 64.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
18SEP26 65.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
18SEP26 66.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
18SEP26 67.00 P 0.00 0.00 0.00 0.02 - 36 0 0 -
18SEP26 68.00 P 0.00 0.00 0.00 0.03 - 35 0 0 -
18SEP26 69.00 P 0.00 0.00 0.00 0.04 - 33 0 0 -
18SEP26 70.00 P 0.00 0.00 0.00 0.07 - 32 0 0 -
18SEP26 71.00 P 0.10 0.10 0.10 0.11 - 31 4 4 -
18SEP26 72.00 P 0.00 0.00 0.00 0.17 - 30 0 0 -
18SEP26 73.00 P 0.28 0.28 0.28 0.27 - 29 2 2 -
18SEP26 74.00 P 0.00 0.00 0.00 0.42 - 28 0 0 -
18SEP26 75.00 P 0.66 0.66 0.66 0.63 - 27 1 1 -
18SEP26 76.00 P 0.98 0.98 0.98 0.93 - 27 2 2 -
18SEP26 77.00 P 1.25 1.35 1.25 1.31 - 26 5 5 -
18SEP26 78.00 P 0.00 0.00 0.00 1.84 - 25 0 0 -
18SEP26 79.00 P 0.00 0.00 0.00 2.47 - 25 0 0 -
18SEP26 80.00 P 0.00 0.00 0.00 3.19 - 23 0 0 -
18SEP26 81.00 P 0.00 0.00 0.00 4.00 - 22 0 0 -
18SEP26 82.00 P 0.00 0.00 0.00 5.01 - 26 0 0 -
18SEP26 83.00 P 0.00 0.00 0.00 5.94 - 26 0 0 -
18SEP26 84.00 P 0.00 0.00 0.00 6.91 - 25 0 0 -
18SEP26 85.00 P 0.00 0.00 0.00 7.90 - 0 0 0 -
18SEP26 86.00 P 0.00 0.00 0.00 8.90 - 0 0 0 -
18SEP26 87.00 P 0.00 0.00 0.00 9.90 - 0 0 0 -
18SEP26 88.00 P 0.00 0.00 0.00 10.90 - 0 0 0 -
18SEP26 89.00 P 0.00 0.00 0.00 11.96 - 46 0 0 -
18SEP26 90.00 P 0.00 0.00 0.00 13.00 - 52 0 0 -
18SEP26 91.00 P 0.00 0.00 0.00 14.02 - 57 0 0 -
18SEP26 92.00 P 0.00 0.00 0.00 15.02 - 60 0 0 -
18SEP26 93.00 P 0.00 0.00 0.00 16.02 - 63 0 0 -
18SEP26 94.00 P 0.00 0.00 0.00 17.03 - 66 0 0 -
18SEP26 95.00 P 0.00 0.00 0.00 17.90 - 0 0 0 -
18SEP26 96.00 P 0.00 0.00 0.00 18.90 - 0 0 0 -
18SEP26 97.00 P 0.00 0.00 0.00 20.02 - 74 0 0 -
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 115 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 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 244 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 259 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 294 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 488 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 597 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 385 0
29SEP26 60.00 P 0.02 0.02 0.02 0.01 0.00 39 100 2,249 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 973 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 +0.03 36 0 2,569 0
29SEP26 67.50 P 0.12 0.12 0.11 0.14 +0.04 34 51 4,259 +20
29SEP26 70.00 P 0.22 0.22 0.22 0.29 +0.05 32 4 1,629 0
29SEP26 72.50 P 0.48 0.50 0.48 0.60 +0.10 30 28 1,511 -3
29SEP26 75.00 P 1.10 1.13 1.05 1.15 +0.12 27 43 2,072 +1
29SEP26 77.50 P 1.77 2.16 1.77 2.16 +0.20 26 281 981 -30
29SEP26 80.00 P 3.45 3.80 3.45 3.60 +0.13 24 48 4,054 +1
29SEP26 82.50 P 0.00 0.00 0.00 5.52 -0.05 21 0 1,273 0
29SEP26 85.00 P 0.00 0.00 0.00 7.96 +0.27 25 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 10.40 +0.39 0 0 106 0
29SEP26 90.00 P 0.00 0.00 0.00 13.00 +0.49 39 0 106 -20
29SEP26 92.50 P 0.00 0.00 0.00 15.58 +0.58 48 0 0 -45
29SEP26 95.00 P 0.00 0.00 0.00 18.07 +0.57 53 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 20.52 +0.52 55 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.02 +0.52 60 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.53 +0.53 65 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.06 +0.56 71 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.52 +0.52 73 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.91 +0.41 65 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 35.42 +0.42 71 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.90 +0.40 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.51 +0.51 88 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.90 +0.40 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.51 +0.51 95 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.08 +0.58 104 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.52 +0.52 103 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.04 +0.54 108 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 55.40 +0.40 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 57.90 +0.40 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 60.40 +0.40 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 62.90 +0.40 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 65.40 +0.40 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 67.91 +0.41 108 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 70.40 +0.40 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 72.90 +0.40 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 75.45 +0.45 125 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 77.95 +0.45 127 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 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 77 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 89 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 36 0
29OCT26 55.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 214 0
29OCT26 57.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 289 0
29OCT26 60.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 277 0
29OCT26 62.50 P 0.00 0.00 0.00 0.16 -0.02 33 0 442 0
29OCT26 65.00 P 0.27 0.29 0.27 0.27 -0.02 31 45 1,438 +32
29OCT26 67.50 P 0.41 0.45 0.41 0.48 -0.02 30 5 848 0
29OCT26 70.00 P 0.74 0.77 0.71 0.80 -0.01 29 47 1,815 +17
29OCT26 72.50 P 1.18 1.18 1.18 1.28 +0.01 27 2 1,060 0
29OCT26 75.00 P 1.98 1.98 1.91 2.00 +0.04 26 31 570 -2
29OCT26 77.50 P 2.88 2.88 2.88 2.99 +0.06 25 1 366 0
29OCT26 80.00 P 4.50 4.50 4.50 4.35 0.00 24 1 282 0
29OCT26 82.50 P 6.07 6.07 6.07 6.12 +0.03 23 30 413 +7
29OCT26 85.00 P 0.00 0.00 0.00 8.15 +0.03 22 0 25 0
29OCT26 87.50 P 0.00 0.00 0.00 10.49 +0.22 23 0 24 0
29OCT26 90.00 P 0.00 0.00 0.00 13.00 +0.39 27 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.58 +0.56 33 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.07 +0.57 37 0 14 0
29OCT26 97.50 P 0.00 0.00 0.00 20.53 +0.53 39 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.02 +0.52 42 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.53 +0.53 46 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 28.06 +0.56 50 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 30.52 +0.52 51 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 32.91 +0.41 47 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 35.42 +0.42 51 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 37.90 +0.40 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 40.51 +0.51 62 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 42.90 +0.40 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 45.51 +0.51 67 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 48.08 +0.58 72 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 50.52 +0.52 72 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 53.04 +0.54 75 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 55.40 +0.40 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 57.90 +0.40 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 60.40 +0.40 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 62.90 +0.40 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 65.40 +0.40 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 67.91 +0.41 77 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 70.40 +0.40 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 72.90 +0.40 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 75.45 +0.45 88 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 77.95 +0.45 90 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.02 -0.01 33 0 134 0
27NOV26 55.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 101 0
27NOV26 57.50 P 0.00 0.00 0.00 0.09 0.00 32 0 160 0
27NOV26 60.00 P 0.28 0.28 0.28 0.17 -0.01 31 30 151 0
27NOV26 62.50 P 0.00 0.00 0.00 0.31 0.00 31 0 367 0
27NOV26 65.00 P 0.00 0.00 0.00 0.53 +0.01 30 0 1,120 0
27NOV26 67.50 P 0.85 0.85 0.85 0.86 +0.03 29 1 702 0
27NOV26 70.00 P 1.23 1.35 1.22 1.31 +0.06 28 32 776 +10
27NOV26 72.50 P 0.00 0.00 0.00 1.95 +0.08 28 0 1,052 0
27NOV26 75.00 P 2.80 2.80 2.80 2.80 +0.13 27 1 923 +1
27NOV26 77.50 P 3.94 3.94 3.94 3.89 +0.12 26 30 1,797 +30
27NOV26 80.00 P 5.12 5.12 5.12 5.29 +0.24 26 30 725 +2
27NOV26 82.50 P 6.76 6.76 6.76 6.90 +0.10 26 30 541 +30
27NOV26 85.00 P 0.00 0.00 0.00 8.99 +0.33 27 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 11.03 +0.35 27 0 16 0
27NOV26 90.00 P 0.00 0.00 0.00 13.29 +0.36 28 0 82 0
27NOV26 92.50 P 0.00 0.00 0.00 15.58 +0.44 28 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.07 +0.54 31 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.53 +0.53 33 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.02 +0.52 36 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.53 +0.53 38 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 28.06 +0.56 42 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 30.52 +0.52 43 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 32.91 +0.41 40 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 35.42 +0.42 43 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 37.90 +0.40 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 40.51 +0.51 52 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 42.90 +0.40 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 45.51 +0.51 56 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 48.08 +0.58 60 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 50.52 +0.52 60 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 53.04 +0.54 63 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 55.40 +0.40 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 57.90 +0.40 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 60.40 +0.40 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 62.90 +0.40 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 65.40 +0.40 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 67.91 +0.41 66 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 70.40 +0.40 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 72.90 +0.40 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 75.45 +0.45 74 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 77.95 +0.45 76 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 120 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 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 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 35 0 2 0
30DEC26 48.00 P 0.12 0.12 0.12 0.03 +0.01 35 2 5 +2
30DEC26 49.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 63 0
30DEC26 50.00 P 0.15 0.15 0.15 0.05 +0.01 35 2 133 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 131 0
30DEC26 55.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 278 0
30DEC26 57.50 P 0.00 0.00 0.00 0.24 +0.03 32 0 400 0
30DEC26 60.00 P 0.48 0.48 0.48 0.39 +0.03 32 12 2,430 0
30DEC26 62.50 P 0.00 0.00 0.00 0.61 +0.04 31 0 1,630 0
30DEC26 65.00 P 0.92 0.92 0.92 0.91 +0.03 30 2 750 +2
30DEC26 67.50 P 1.32 1.32 1.27 1.29 +0.06 29 2 989 0
30DEC26 70.00 P 1.78 1.78 1.78 1.84 +0.08 29 1 2,222 0
30DEC26 72.50 P 2.54 2.55 2.54 2.55 +0.10 28 10 1,075 +10
30DEC26 75.00 P 3.42 3.45 3.42 3.43 +0.12 27 3 836 -1
30DEC26 77.50 P 0.00 0.00 0.00 4.52 +0.08 26 0 411 0
30DEC26 80.00 P 0.00 0.00 0.00 5.90 +0.09 26 0 2,512 0
30DEC26 82.50 P 0.00 0.00 0.00 7.61 +0.21 27 0 882 0
30DEC26 85.00 P 0.00 0.00 0.00 9.48 +0.60 27 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 11.43 +0.36 27 0 88 0
30DEC26 90.00 P 13.20 13.20 13.20 13.47 +0.33 27 1 213 +1
30DEC26 92.50 P 0.00 0.00 0.00 15.70 +0.21 27 0 228 0
30DEC26 95.00 P 0.00 0.00 0.00 18.07 +0.43 27 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 20.53 +0.50 29 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 23.02 +0.52 31 0 25 0
30DEC26 102.50 P 0.00 0.00 0.00 25.53 +0.53 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.06 +0.56 37 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.52 +0.52 38 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.91 +0.41 36 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.42 +0.42 39 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.90 +0.40 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.51 +0.51 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 42.90 +0.40 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 45.51 +0.51 49 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 48.08 +0.58 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 50.52 +0.52 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 53.04 +0.54 55 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 55.40 +0.40 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 57.90 +0.40 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 60.40 +0.40 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 62.90 +0.40 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 65.40 +0.40 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 67.91 +0.41 59 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 70.40 +0.40 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 72.90 +0.40 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 75.45 +0.45 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 77.95 +0.45 67 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 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.15 +0.02 32 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.18 +0.02 32 0 100 0
30MAR27 52.50 P 0.00 0.00 0.00 0.29 +0.03 32 0 155 0
30MAR27 55.00 P 0.00 0.00 0.00 0.45 +0.04 31 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 0.67 +0.05 31 0 239 0
30MAR27 60.00 P 0.00 0.00 0.00 0.97 +0.06 30 0 305 0
30MAR27 62.50 P 0.00 0.00 0.00 1.35 +0.06 30 0 190 0
30MAR27 65.00 P 1.79 1.79 1.79 1.80 +0.08 30 30 1,535 +18
30MAR27 67.50 P 0.00 0.00 0.00 2.31 +0.08 29 0 249 0
30MAR27 70.00 P 3.04 3.04 3.04 3.00 +0.07 28 10 1,736 0
30MAR27 72.50 P 0.00 0.00 0.00 3.84 +0.07 28 0 347 0
30MAR27 75.00 P 0.00 0.00 0.00 4.81 +0.08 27 0 311 0
30MAR27 77.50 P 0.00 0.00 0.00 5.97 +0.11 27 0 727 0
30MAR27 80.00 P 0.00 0.00 0.00 7.28 +0.08 27 0 287 0
30MAR27 82.50 P 0.00 0.00 0.00 8.94 +0.23 27 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 10.77 +0.26 28 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 12.57 +0.49 28 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 14.61 +0.60 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.64 +0.66 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.56 +0.46 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.77 +0.51 27 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 23.03 +0.50 26 0 53 0
30MAR27 102.50 P 0.00 0.00 0.00 25.53 +0.35 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.06 +0.49 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.52 +0.51 31 0 13 0
30MAR27 110.00 P 0.00 0.00 0.00 32.91 +0.41 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.42 +0.42 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.90 +0.40 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.51 +0.51 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 42.90 +0.40 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 45.51 +0.51 40 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 48.08 +0.58 43 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 50.52 +0.52 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 53.04 +0.54 45 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 55.40 +0.40 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 57.90 +0.40 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 60.40 +0.40 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 62.90 +0.40 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 65.40 +0.40 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 67.91 +0.41 49 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 70.40 +0.40 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 72.90 +0.40 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 75.45 +0.45 54 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 77.95 +0.45 55 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 0.02 +0.01 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 101 0
29JUN27 41.00 P 0.00 0.00 0.00 0.11 +0.02 33 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.13 +0.02 33 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.16 +0.03 33 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.19 +0.03 33 0 1 0
29JUN27 45.00 P 0.53 0.53 0.53 0.23 +0.04 33 10 53 -1
29JUN27 46.00 P 0.00 0.00 0.00 0.28 +0.04 33 0 99 0
29JUN27 47.00 P 0.00 0.00 0.00 0.32 +0.03 32 0 36 0
29JUN27 48.00 P 0.00 0.00 0.00 0.39 +0.05 32 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 0.45 +0.05 32 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 0.52 +0.05 32 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 0.76 +0.07 32 0 114 0
29JUN27 55.00 P 1.15 1.15 1.15 1.05 +0.07 31 4 153 +4
29JUN27 57.50 P 0.00 0.00 0.00 1.41 +0.08 31 0 56 0
29JUN27 60.00 P 0.00 0.00 0.00 1.78 +0.02 30 0 217 0
29JUN27 62.50 P 0.00 0.00 0.00 2.29 +0.08 30 0 180 0
29JUN27 65.00 P 0.00 0.00 0.00 2.90 +0.09 29 0 168 0
29JUN27 67.50 P 0.00 0.00 0.00 3.61 +0.08 29 0 240 0
29JUN27 70.00 P 0.00 0.00 0.00 4.46 +0.08 29 0 183 0
29JUN27 72.50 P 0.00 0.00 0.00 5.39 +0.08 28 0 873 0
29JUN27 75.00 P 6.55 6.55 6.55 6.44 +0.06 28 2 1,266 -2
29JUN27 77.50 P 0.00 0.00 0.00 7.64 +0.08 27 0 143 0
29JUN27 80.00 P 0.00 0.00 0.00 8.90 +0.02 27 0 63 0
29JUN27 82.50 P 0.00 0.00 0.00 10.59 +0.16 27 0 84 0
29JUN27 85.00 P 0.00 0.00 0.00 12.23 +0.18 27 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 14.10 +0.53 28 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 16.00 +0.60 28 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 17.88 +0.52 28 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 19.91 +0.63 28 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 21.88 +0.54 28 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 23.98 +0.56 28 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 26.14 +0.58 28 0 353 0
29JUN27 105.00 P 0.00 0.00 0.00 28.52 +0.46 28 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 30.62 +0.61 27 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 32.98 +0.30 27 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 35.45 +0.38 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.20 +0.70 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 40.59 +0.59 33 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 43.02 +0.52 33 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 45.51 +0.51 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 48.08 +0.58 37 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 50.52 +0.52 37 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 53.04 +0.54 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 55.40 +0.40 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 57.90 +0.40 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 60.40 +0.40 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 62.90 +0.40 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 65.40 +0.40 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 67.91 +0.41 42 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 70.40 +0.40 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 72.90 +0.40 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 75.45 +0.45 47 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 77.95 +0.45 48 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 0.02 +0.01 33 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.23 +0.03 32 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.28 +0.04 32 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.33 +0.04 32 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.39 +0.05 32 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.46 +0.05 32 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.53 +0.05 32 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.61 +0.06 32 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 0.71 +0.07 31 0 1 0
29SEP27 50.00 P 0.00 0.00 0.00 0.81 +0.07 31 0 60 0
29SEP27 52.50 P 0.00 0.00 0.00 1.11 +0.09 31 0 31 0
29SEP27 55.00 P 0.00 0.00 0.00 1.47 +0.09 31 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 1.94 +0.10 31 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.45 +0.08 30 0 8 0
29SEP27 62.50 P 0.00 0.00 0.00 2.99 +0.05 30 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 3.64 +0.07 29 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 4.44 +0.10 29 0 30 0
29SEP27 70.00 P 0.00 0.00 0.00 5.33 +0.12 29 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 6.34 +0.13 28 0 31 0
29SEP27 75.00 P 7.38 7.38 7.38 7.42 +0.09 28 1 1 +1
29SEP27 77.50 P 0.00 0.00 0.00 8.64 +0.07 28 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 10.00 +0.08 28 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 11.56 +0.19 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 13.18 +0.22 28 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 14.96 +0.53 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 16.70 +0.44 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 18.72 +0.60 28 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 20.66 +0.63 28 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 22.66 +0.68 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 24.69 +0.64 28 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 26.82 +0.68 28 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 28.97 +0.71 28 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 31.15 +0.44 28 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 33.18 +0.50 26 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 35.62 +0.39 27 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 38.23 +0.64 30 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 40.59 +0.57 30 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 43.02 +0.52 30 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 45.51 +0.51 31 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 48.08 +0.58 33 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 50.52 +0.52 34 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 53.04 +0.54 35 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 55.40 +0.40 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 57.90 +0.40 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 60.40 +0.40 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 62.90 +0.40 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 65.40 +0.40 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 67.91 +0.41 39 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 70.40 +0.40 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 72.90 +0.40 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 75.45 +0.45 43 0 0 0
TOTAL PUT 1,227 75,849 +171
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$ 3.840
29SEP26 2.80 C 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.75 +0.03 46 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.65 +0.03 40 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.55 +0.02 34 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.47 +0.03 43 0 215 0
29SEP26 3.50 C 0.00 0.00 0.00 0.38 +0.03 40 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.30 +0.03 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.22 0.00 36 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.17 +0.01 38 0 80 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 +0.01 38 0 226 0
29SEP26 4.00 C 0.07 0.07 0.07 0.08 0.00 37 25 547 -25
29SEP26 4.10 C 0.00 0.00 0.00 0.06 0.00 39 0 140 0
29SEP26 4.20 C 0.04 0.04 0.04 0.04 +0.01 40 20 176 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 0.00 37 0 170 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 338 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 383 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 334 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 231 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 165 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 60 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 84 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 92 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 98 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 111 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 117 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 132 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 137 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 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 0.00 163 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.06 +0.03 46 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.96 +0.03 41 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.86 +0.02 37 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.77 +0.03 39 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.69 +0.03 43 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.60 +0.03 41 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.52 +0.03 41 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.44 +0.02 39 0 20 0
29OCT26 3.60 C 0.00 0.00 0.00 0.38 +0.02 41 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.30 0.00 37 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.25 +0.01 38 0 173 0
29OCT26 3.90 C 0.00 0.00 0.00 0.20 +0.01 38 0 230 0
29OCT26 4.00 C 0.00 0.00 0.00 0.16 0.00 38 0 147 0
29OCT26 4.10 C 0.12 0.12 0.12 0.13 +0.01 38 15 30 +15
29OCT26 4.20 C 0.10 0.10 0.10 0.10 0.00 38 100 296 -100
29OCT26 4.30 C 0.00 0.00 0.00 0.08 0.00 39 0 39 0
29OCT26 4.40 C 0.00 0.00 0.00 0.06 0.00 38 0 235 0
29OCT26 4.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 249 0
29OCT26 4.60 C 0.00 0.00 0.00 0.03 -0.01 37 0 147 0
29OCT26 4.70 C 0.00 0.00 0.00 0.02 -0.01 36 0 18 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 -0.01 34 0 57 0
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 1.09 +0.04 50 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.98 +0.02 41 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.89 +0.01 41 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.82 +0.03 45 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.73 +0.03 43 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.65 +0.03 42 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.57 +0.03 41 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.50 +0.01 41 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.44 +0.02 41 0 20 0
27NOV26 3.70 C 0.00 0.00 0.00 0.37 +0.02 39 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.31 +0.01 38 0 50 0
27NOV26 3.90 C 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
27NOV26 4.00 C 0.22 0.22 0.22 0.23 +0.01 39 100 165 +100
27NOV26 4.10 C 0.00 0.00 0.00 0.19 0.00 39 0 10 0
27NOV26 4.20 C 0.00 0.00 0.00 0.16 0.00 39 0 70 0
27NOV26 4.30 C 0.00 0.00 0.00 0.13 0.00 39 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.11 0.00 39 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.09 0.00 39 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.08 +0.01 40 0 8 0
27NOV26 4.70 C 0.00 0.00 0.00 0.07 +0.01 41 0 12 0
27NOV26 4.80 C 0.00 0.00 0.00 0.05 0.00 39 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 1.11 +0.03 46 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.02 +0.04 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.94 +0.02 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.85 +0.03 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.77 +0.02 42 0 100 0
30DEC26 3.30 C 0.00 0.00 0.00 0.69 +0.02 41 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.62 +0.02 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.55 +0.02 40 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.49 +0.02 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.42 +0.01 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.37 +0.01 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.33 +0.01 39 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.28 0.00 38 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.25 +0.01 39 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 +0.01 40 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 +0.01 40 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 +0.01 39 0 124 0
30DEC26 4.50 C 0.00 0.00 0.00 0.14 +0.01 40 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 0.00 40 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 0.00 39 0 57 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 0.00 40 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 0.00 41 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 0.00 41 0 133 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 0.00 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 60 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 71 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 1.17 +0.03 43 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.09 +0.03 43 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.01 +0.03 42 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.94 +0.02 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.87 +0.01 42 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.80 +0.01 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.73 0.00 41 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.67 +0.02 40 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.61 +0.01 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.55 +0.01 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.50 +0.01 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.46 +0.01 40 0 115 0
30MAR27 4.00 C 0.00 0.00 0.00 0.41 0.00 39 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.35 +0.02 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.31 +0.01 40 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 +0.01 40 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.18 0.00 39 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 0.00 39 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 0.00 39 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 0.00 40 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 0.00 40 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 0.00 40 0 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.24 +0.02 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.17 +0.04 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.09 +0.01 42 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.02 +0.01 42 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.95 +0.01 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.89 +0.01 41 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.83 +0.01 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.77 +0.01 41 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.72 +0.01 41 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.67 +0.01 41 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.61 0.00 40 0 11 0
29JUN27 3.90 C 0.00 0.00 0.00 0.57 +0.01 40 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.53 +0.02 40 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.49 +0.02 40 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.45 +0.01 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.41 +0.01 39 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.38 +0.01 39 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.35 +0.01 39 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.23 0.00 39 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.19 +0.01 40 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.12 0.00 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 0.09 +0.01 41 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.07 0.00 40 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.05 0.00 41 0 1 0
29SEP27 2.80 C 0.00 0.00 0.00 1.31 +0.01 43 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.24 +0.03 43 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.17 +0.01 43 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.10 +0.01 42 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.04 +0.02 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.98 +0.02 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.92 +0.01 41 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.86 +0.01 41 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.81 +0.02 41 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.76 +0.02 41 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.71 +0.02 40 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.66 0.00 40 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.62 0.00 40 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.58 0.00 40 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.54 0.00 40 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.51 0.00 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.47 0.00 39 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.44 0.00 39 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.42 +0.01 40 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.37 0.00 40 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.34 0.00 40 0 88 0
TOTAL CALL 260 12,931 -10
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 41 0 215 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 56 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 -0.01 38 0 256 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 -0.01 38 0 598 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 -0.02 37 0 412 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 -0.02 37 0 163 0
29SEP26 4.00 P 0.00 0.00 0.00 0.24 -0.01 39 0 456 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 -0.03 38 0 534 0
29SEP26 4.20 P 0.00 0.00 0.00 0.39 -0.04 38 0 264 0
29SEP26 4.30 P 0.00 0.00 0.00 0.48 -0.03 40 0 128 0
29SEP26 4.40 P 0.00 0.00 0.00 0.57 -0.03 39 0 20 0
29SEP26 4.50 P 0.00 0.00 0.00 0.67 -0.03 44 0 284 0
29SEP26 4.60 P 0.00 0.00 0.00 0.77 -0.03 48 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.86 -0.03 0 0 40 0
29SEP26 4.80 P 0.00 0.00 0.00 0.96 -0.03 0 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 1.06 -0.03 0 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 1.17 -0.02 65 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.66 -0.03 0 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.92 -0.02 92 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.66 -0.03 0 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.92 -0.02 120 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.16 -0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.42 -0.02 132 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.67 -0.02 138 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.91 -0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.16 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.41 -0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.66 -0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.91 -0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.16 -0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.41 -0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.66 -0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.91 -0.03 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 0.00 41 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 0.00 41 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 -0.01 39 0 13 0
29OCT26 3.40 P 0.00 0.00 0.00 0.06 0.00 39 0 55 0
29OCT26 3.50 P 0.00 0.00 0.00 0.09 0.00 40 0 85 0
29OCT26 3.60 P 0.00 0.00 0.00 0.12 -0.01 40 0 130 0
29OCT26 3.70 P 0.00 0.00 0.00 0.15 -0.01 38 0 21 0
29OCT26 3.80 P 0.00 0.00 0.00 0.20 -0.01 39 0 247 0
29OCT26 3.90 P 0.00 0.00 0.00 0.25 -0.02 38 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 0.31 -0.02 38 0 11 0
29OCT26 4.10 P 0.00 0.00 0.00 0.37 -0.02 37 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.44 -0.03 37 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.53 -0.02 40 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.61 -0.01 39 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.70 -0.03 41 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.78 -0.03 38 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.89 -0.01 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.97 -0.04 40 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.08 -0.02 47 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.17 -0.02 45 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.41 -0.04 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.66 -0.04 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.92 -0.03 63 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 41 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.08 0.00 41 0 165 0
27NOV26 3.40 P 0.00 0.00 0.00 0.10 -0.01 39 0 4 0
27NOV26 3.50 P 0.00 0.00 0.00 0.13 -0.01 39 0 4 0
27NOV26 3.60 P 0.00 0.00 0.00 0.17 -0.01 40 0 8 0
27NOV26 3.70 P 0.00 0.00 0.00 0.21 -0.01 40 0 5 0
27NOV26 3.80 P 0.00 0.00 0.00 0.26 -0.01 40 0 76 0
27NOV26 3.90 P 0.00 0.00 0.00 0.31 -0.01 40 0 3 0
27NOV26 4.00 P 0.00 0.00 0.00 0.37 -0.02 40 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.42 -0.02 38 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.51 -0.02 41 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.57 -0.02 39 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.65 -0.03 40 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.73 -0.02 40 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.81 -0.03 39 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 0.89 -0.03 37 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.98 -0.03 37 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.08 -0.04 39 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.17 -0.04 38 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.41 -0.04 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.67 -0.03 48 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.92 -0.03 53 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 0.00 41 0 10 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 -0.01 40 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 -0.01 41 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 -0.02 39 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 -0.02 40 0 88 0
30DEC26 3.80 P 0.00 0.00 0.00 0.30 -0.03 39 0 277 0
30DEC26 3.90 P 0.00 0.00 0.00 0.36 -0.02 40 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.41 -0.02 39 0 628 0
30DEC26 4.10 P 0.00 0.00 0.00 0.47 -0.02 38 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.53 -0.04 38 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.61 -0.01 39 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.68 -0.02 38 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.76 -0.01 39 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.84 -0.02 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.93 -0.02 40 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.01 -0.03 39 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.10 -0.03 39 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.19 -0.03 39 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.42 -0.03 38 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.67 -0.03 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.92 -0.03 46 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.92 -0.02 61 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.16 -0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.42 -0.02 67 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.67 -0.02 70 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.91 -0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.16 -0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.41 -0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.66 -0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.91 -0.03 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.17 -0.02 85 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.41 -0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.66 -0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.91 -0.03 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 -0.01 39 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 -0.01 41 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 -0.01 40 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.31 -0.03 40 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.36 -0.02 40 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.41 -0.02 40 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.46 -0.03 39 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.52 -0.01 40 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.58 -0.01 40 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.64 -0.02 39 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.71 -0.01 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.77 -0.02 39 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.85 0.00 39 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.92 -0.01 39 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.00 -0.01 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.08 -0.02 39 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.16 -0.02 39 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.24 -0.02 38 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.47 -0.01 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.68 -0.05 37 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.92 -0.04 38 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.41 -0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.66 -0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.92 -0.03 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.16 -0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.42 -0.03 54 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.67 -0.03 57 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.91 -0.04 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.16 -0.04 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.41 -0.04 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.66 -0.04 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.91 -0.04 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.17 -0.03 69 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.41 -0.04 0 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 0.00 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 0.00 41 0 25 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 0.00 41 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.23 -0.01 40 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.26 -0.01 40 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.30 -0.02 40 0 30 0
29JUN27 3.50 P 0.00 0.00 0.00 0.35 -0.01 40 0 3 0
29JUN27 3.60 P 0.00 0.00 0.00 0.39 -0.01 40 0 14 0
29JUN27 3.70 P 0.00 0.00 0.00 0.44 -0.01 40 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.49 -0.01 40 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.54 -0.01 40 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.59 -0.02 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.65 -0.02 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.72 -0.01 40 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.78 -0.02 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.85 0.00 39 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.92 -0.01 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.99 -0.01 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.07 -0.01 40 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.14 -0.01 39 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.22 -0.01 39 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.30 -0.01 39 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.51 -0.01 39 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.72 -0.01 38 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.95 -0.03 39 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.18 -0.02 38 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.42 -0.03 39 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.66 -0.04 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.92 -0.03 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.16 -0.04 0 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.28 -0.01 40 0 2 0
29SEP27 3.30 P 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.36 -0.01 40 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.45 0.00 40 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.49 -0.01 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.54 -0.01 39 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.60 -0.01 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.65 -0.01 39 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.71 -0.02 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.78 -0.01 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.84 -0.01 39 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.91 0.00 39 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.98 -0.01 39 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.05 -0.01 39 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.12 -0.01 39 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.20 -0.01 39 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.28 0.00 40 0 0 0
TOTAL PUT 0 8,848 0
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$ 96.000
11SEP26 66.00 C 0.00 0.00 0.00 30.02 -5.43 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 29.02 -5.43 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 28.02 -5.43 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 27.02 -5.43 0 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 26.05 -5.40 124 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 25.05 -5.41 119 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 24.02 -5.44 0 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 23.00 -5.46 0 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 22.01 -5.46 0 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 21.02 -5.46 0 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 20.09 -5.40 107 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 19.36 -5.14 137 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 18.58 -4.93 147 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 17.56 -4.90 139 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 16.54 -4.87 131 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 15.53 -5.02 123 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 14.53 -5.19 116 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 13.54 -5.00 110 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 12.56 -4.93 104 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 11.26 -5.59 79 0 3 0
11SEP26 86.00 C 0.00 0.00 0.00 10.35 -5.23 79 0 4 0
11SEP26 87.00 C 0.00 0.00 0.00 9.46 -5.00 79 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 8.60 -4.93 79 0 0 0
11SEP26 89.00 C 8.50 8.50 8.50 7.77 -4.75 79 1 5 0
11SEP26 90.00 C 0.00 0.00 0.00 6.98 -4.74 79 0 6 0
11SEP26 91.00 C 0.00 0.00 0.00 6.23 -4.62 79 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 5.53 -4.48 79 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 4.75 -4.44 75 0 30 0
11SEP26 94.00 C 0.00 0.00 0.00 4.29 -4.12 79 0 14 0
11SEP26 95.00 C 0.00 0.00 0.00 3.74 -3.92 80 0 15 0
11SEP26 96.00 C 3.42 3.42 3.42 3.24 -3.70 80 4 7 +3
11SEP26 97.00 C 0.00 0.00 0.00 2.78 -3.49 80 0 2 0
11SEP26 98.00 C 0.00 0.00 0.00 2.38 -3.35 80 0 19 0
11SEP26 99.00 C 4.20 4.20 2.70 2.01 -2.97 80 15 13 +4
11SEP26 100.00 C 2.26 2.55 2.26 1.68 -2.76 80 18 112 +17
11SEP26 101.00 C 2.90 2.90 2.90 1.40 -2.55 80 4 4 +4
11SEP26 102.00 C 1.82 1.82 1.82 1.15 -2.37 80 1 16 +1
11SEP26 103.00 C 2.16 2.16 1.05 0.94 -2.20 80 9 47 0
11SEP26 104.00 C 0.00 0.00 0.00 0.76 -1.98 79 0 15 0
11SEP26 105.00 C 1.00 1.00 0.85 0.61 -1.78 79 15 57 +15
11SEP26 106.00 C 1.48 1.48 1.48 0.49 -1.58 79 1 13 +1
11SEP26 107.00 C 0.00 0.00 0.00 0.39 -1.39 79 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 0.31 -1.21 79 0 54 0
11SEP26 109.00 C 0.00 0.00 0.00 0.24 -1.06 79 0 1 0
11SEP26 110.00 C 0.70 0.70 0.70 0.19 -0.91 80 1 121 +1
11SEP26 111.00 C 0.00 0.00 0.00 0.14 -0.79 79 0 18 0
11SEP26 112.00 C 0.00 0.00 0.00 0.11 -0.67 79 0 15 0
11SEP26 113.00 C 0.00 0.00 0.00 0.09 -0.56 80 0 15 0
11SEP26 114.00 C 0.00 0.00 0.00 0.07 -0.47 80 0 0 0
11SEP26 115.00 C 0.30 0.30 0.30 0.05 -0.40 80 1 2 -1
11SEP26 116.00 C 0.00 0.00 0.00 0.04 - 80 0 0 -
11SEP26 117.00 C 0.00 0.00 0.00 0.03 - 80 0 0 -
11SEP26 118.00 C 0.00 0.00 0.00 0.02 - 79 0 0 -
11SEP26 119.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
11SEP26 120.00 C 0.11 0.11 0.11 0.01 - 79 1 1 -
11SEP26 121.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
18SEP26 81.00 C 0.00 0.00 0.00 15.59 - 75 0 0 -
18SEP26 82.00 C 0.00 0.00 0.00 14.70 - 75 0 0 -
18SEP26 83.00 C 0.00 0.00 0.00 13.84 - 75 0 0 -
18SEP26 84.00 C 0.00 0.00 0.00 13.00 - 75 0 0 -
18SEP26 85.00 C 0.00 0.00 0.00 12.17 - 75 0 0 -
18SEP26 86.00 C 0.00 0.00 0.00 11.72 - 82 0 0 -
18SEP26 87.00 C 0.00 0.00 0.00 10.61 - 75 0 0 -
18SEP26 88.00 C 0.00 0.00 0.00 9.87 - 75 0 0 -
18SEP26 89.00 C 0.00 0.00 0.00 9.15 - 75 0 0 -
18SEP26 90.00 C 0.00 0.00 0.00 8.47 - 75 0 0 -
18SEP26 91.00 C 0.00 0.00 0.00 7.82 - 75 0 0 -
18SEP26 92.00 C 0.00 0.00 0.00 7.20 - 75 0 0 -
18SEP26 93.00 C 0.00 0.00 0.00 6.71 - 76 0 0 -
18SEP26 94.00 C 0.00 0.00 0.00 6.17 - 76 0 0 -
18SEP26 95.00 C 0.00 0.00 0.00 5.66 - 77 0 0 -
18SEP26 96.00 C 0.00 0.00 0.00 5.19 - 77 0 0 -
18SEP26 97.00 C 0.00 0.00 0.00 4.71 - 77 0 0 -
18SEP26 98.00 C 0.00 0.00 0.00 4.27 - 77 0 0 -
18SEP26 99.00 C 0.00 0.00 0.00 3.86 - 76 0 0 -
18SEP26 100.00 C 0.00 0.00 0.00 3.48 - 76 0 0 -
18SEP26 101.00 C 0.00 0.00 0.00 3.13 - 76 0 0 -
18SEP26 102.00 C 0.00 0.00 0.00 2.80 - 76 0 0 -
18SEP26 103.00 C 0.00 0.00 0.00 2.51 - 76 0 0 -
18SEP26 104.00 C 0.00 0.00 0.00 2.24 - 76 0 0 -
18SEP26 105.00 C 0.00 0.00 0.00 1.99 - 76 0 0 -
18SEP26 106.00 C 0.00 0.00 0.00 1.77 - 76 0 0 -
18SEP26 107.00 C 0.00 0.00 0.00 1.56 - 75 0 0 -
18SEP26 108.00 C 0.00 0.00 0.00 1.38 - 75 0 0 -
18SEP26 109.00 C 0.00 0.00 0.00 1.22 - 75 0 0 -
18SEP26 110.00 C 0.00 0.00 0.00 1.07 - 75 0 0 -
18SEP26 111.00 C 0.00 0.00 0.00 0.94 - 75 0 0 -
18SEP26 112.00 C 0.00 0.00 0.00 0.82 - 75 0 0 -
18SEP26 113.00 C 0.00 0.00 0.00 0.72 - 75 0 0 -
18SEP26 114.00 C 1.13 1.13 1.10 0.62 - 75 2 2 -
18SEP26 115.00 C 0.00 0.00 0.00 0.54 - 75 0 0 -
18SEP26 116.00 C 0.00 0.00 0.00 0.47 - 75 0 0 -
18SEP26 117.00 C 0.00 0.00 0.00 0.41 - 75 0 0 -
18SEP26 118.00 C 0.00 0.00 0.00 0.35 - 75 0 0 -
18SEP26 119.00 C 0.00 0.00 0.00 0.30 - 75 0 0 -
18SEP26 120.00 C 0.66 0.66 0.66 0.26 - 75 4 4 -
18SEP26 121.00 C 0.00 0.00 0.00 0.22 - 75 0 0 -
29SEP26 60.00 C 0.00 0.00 0.00 36.54 -4.79 115 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 34.39 -4.45 122 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 31.79 -4.57 109 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.59 -4.57 110 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.95 -4.50 97 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.60 -4.51 92 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.27 -4.32 88 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.87 -4.49 81 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 17.25 -4.70 70 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 15.67 -4.43 77 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 13.31 -5.00 70 0 23 0
29SEP26 87.50 C 0.00 0.00 0.00 11.90 -4.29 74 0 40 0
29SEP26 90.00 C 12.00 12.00 12.00 9.93 -3.62 70 8 37 0
29SEP26 92.50 C 8.32 8.32 8.32 8.59 -3.63 71 1 76 -1
29SEP26 95.00 C 10.63 10.63 7.96 7.27 -3.36 71 2 150 +1
29SEP26 97.50 C 0.00 0.00 0.00 6.11 -3.07 71 0 77 0
29SEP26 100.00 C 5.92 5.92 5.92 5.12 -2.80 71 10 100 -10
29SEP26 102.50 C 5.94 5.94 4.35 4.24 -2.54 71 3 127 +1
29SEP26 105.00 C 4.90 5.10 3.70 3.47 -2.36 71 8 72 -2
29SEP26 107.50 C 0.00 0.00 0.00 2.82 -2.09 71 0 152 0
29SEP26 110.00 C 3.65 3.65 2.50 2.27 -1.83 71 6 200 -2
29SEP26 112.50 C 2.70 2.70 2.70 1.82 -1.58 71 1 149 -1
29SEP26 115.00 C 2.50 2.50 2.02 1.45 -1.35 71 47 266 -14
29SEP26 117.50 C 0.00 0.00 0.00 1.14 -1.16 70 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.90 -0.97 70 0 213 0
29SEP26 122.50 C 1.11 1.11 1.11 0.70 -0.82 70 1 54 +1
29SEP26 125.00 C 1.09 1.09 0.90 0.54 -0.69 70 3 91 +3
29SEP26 127.50 C 1.02 1.02 0.79 0.42 -0.56 70 2 81 -1
29SEP26 130.00 C 1.06 1.06 0.91 0.32 -0.47 70 5 82 +5
29SEP26 132.50 C 0.00 0.00 0.00 0.25 -0.37 70 0 236 0
29SEP26 135.00 C 0.71 0.71 0.71 0.19 -0.30 70 10 165 +10
29SEP26 137.50 C 0.00 0.00 0.00 0.14 -0.25 70 0 135 0
29SEP26 140.00 C 0.00 0.00 0.00 0.11 -0.20 70 0 105 0
29SEP26 142.50 C 0.00 0.00 0.00 0.08 -0.16 70 0 17 0
29SEP26 145.00 C 0.00 0.00 0.00 0.06 -0.13 70 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.05 -0.10 71 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.04 -0.07 71 0 104 0
29SEP26 152.50 C 0.00 0.00 0.00 0.03 -0.06 71 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 0.02 -0.05 71 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 -0.04 68 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 -0.03 70 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 -0.02 72 0 66 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 79 0 159 0
29OCT26 62.50 C 0.00 0.00 0.00 35.22 -4.22 93 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 32.85 -4.08 89 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 30.54 -4.10 85 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 28.29 -3.93 82 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 25.58 -4.82 72 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 23.59 -4.54 72 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 21.87 -4.00 74 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 19.71 -4.13 71 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 18.07 -4.19 71 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 16.21 -4.03 69 0 20 0
29OCT26 87.50 C 14.71 14.71 14.71 14.71 -3.91 70 15 27 +7
29OCT26 90.00 C 0.00 0.00 0.00 13.65 -3.17 72 0 87 0
29OCT26 92.50 C 0.00 0.00 0.00 11.93 -3.10 69 0 36 0
29OCT26 95.00 C 0.00 0.00 0.00 10.88 -3.11 71 0 16 0
29OCT26 97.50 C 0.00 0.00 0.00 9.77 -2.59 71 0 16 0
29OCT26 100.00 C 8.68 8.68 8.68 8.68 -2.86 70 15 43 +15
29OCT26 102.50 C 8.69 8.86 8.69 7.86 -2.63 71 3 5 +2
29OCT26 105.00 C 0.00 0.00 0.00 6.99 -2.54 71 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 6.19 -2.41 71 0 32 0
29OCT26 110.00 C 0.00 0.00 0.00 5.48 -2.28 71 0 43 0
29OCT26 112.50 C 0.00 0.00 0.00 4.84 -2.10 70 0 34 0
29OCT26 115.00 C 5.00 5.00 5.00 4.27 -1.93 70 1 61 -1
29OCT26 117.50 C 0.00 0.00 0.00 3.75 -1.77 70 0 30 0
29OCT26 120.00 C 4.20 4.20 4.20 3.30 -1.62 70 1 6 -1
29OCT26 122.50 C 0.00 0.00 0.00 2.89 -1.48 70 0 76 0
29OCT26 125.00 C 3.90 3.90 3.90 2.53 -1.34 70 2 115 0
27NOV26 62.50 C 0.00 0.00 0.00 35.81 -4.63 81 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 33.73 -4.62 81 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 31.77 -4.48 80 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 29.56 -4.05 77 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 27.64 -3.89 77 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 25.67 -3.78 75 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 24.04 -3.45 76 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 21.74 -3.99 71 0 1 0
27NOV26 82.50 C 0.00 0.00 0.00 20.68 -3.42 74 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.14 -3.05 74 0 19 0
27NOV26 87.50 C 0.00 0.00 0.00 17.68 -2.89 73 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 16.31 -2.83 73 0 45 0
27NOV26 92.50 C 0.00 0.00 0.00 15.03 -2.47 73 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 13.54 -3.07 71 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 12.50 -2.86 71 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 11.51 -3.00 71 0 52 0
27NOV26 102.50 C 0.00 0.00 0.00 10.67 -2.79 72 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 9.78 -2.70 72 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 8.95 -2.62 72 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 8.18 -2.39 72 0 61 0
27NOV26 112.50 C 0.00 0.00 0.00 7.47 -2.33 71 0 16 0
27NOV26 115.00 C 0.00 0.00 0.00 6.81 -2.19 71 0 7 0
27NOV26 117.50 C 0.00 0.00 0.00 6.21 -2.06 71 0 61 0
27NOV26 120.00 C 7.74 7.74 7.74 5.66 -1.93 71 15 15 +15
27NOV26 122.50 C 0.00 0.00 0.00 5.15 -1.81 71 0 15 0
27NOV26 125.00 C 6.30 6.30 5.67 4.69 -1.68 71 8 496 0
30DEC26 60.00 C 0.00 0.00 0.00 39.03 -4.11 80 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.11 -3.84 80 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.05 -3.63 79 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.03 -3.60 77 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.31 -4.38 70 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.62 -3.74 71 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.73 -3.95 69 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 25.78 -3.36 74 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.83 -3.45 71 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 22.30 -3.30 71 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.09 -2.94 72 0 17 0
30DEC26 87.50 C 0.00 0.00 0.00 19.72 -2.98 72 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 18.39 -2.41 71 0 24 0
30DEC26 92.50 C 0.00 0.00 0.00 16.84 -3.03 70 0 30 0
30DEC26 95.00 C 16.90 16.90 16.90 15.78 -3.04 70 6 6 +5
30DEC26 97.50 C 0.00 0.00 0.00 14.75 -2.82 70 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 13.81 -2.69 70 0 4 0
30DEC26 102.50 C 0.00 0.00 0.00 12.94 -2.57 71 0 47 0
30DEC26 105.00 C 13.70 13.70 13.70 12.14 -2.46 71 1 187 -1
30DEC26 107.50 C 0.00 0.00 0.00 11.29 -2.41 71 0 602 0
30DEC26 110.00 C 0.00 0.00 0.00 10.50 -2.39 71 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 9.75 -2.34 71 0 14 0
30DEC26 115.00 C 10.65 10.70 10.65 8.70 -2.58 69 2 17 +2
30DEC26 117.50 C 0.00 0.00 0.00 8.21 -2.31 70 0 19 0
30DEC26 120.00 C 8.20 8.20 8.20 7.81 -1.99 70 1 272 0
30DEC26 122.50 C 0.00 0.00 0.00 7.24 -1.89 70 0 332 0
30DEC26 125.00 C 0.00 0.00 0.00 6.72 -1.78 70 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.23 -1.69 70 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.78 -1.59 70 0 7 0
30DEC26 132.50 C 6.50 6.50 6.50 5.35 -1.51 70 1 5 +1
30DEC26 135.00 C 0.00 0.00 0.00 4.96 -1.42 70 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 4.60 -1.33 70 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.26 -1.26 70 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 3.94 -1.19 70 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 3.65 -1.12 70 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.38 -1.05 70 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 3.13 -0.99 70 0 32 0
30DEC26 152.50 C 4.65 4.65 4.65 2.90 -0.93 70 2 5 +2
30DEC26 155.00 C 4.16 4.16 4.16 2.69 -0.87 70 15 19 +15
30DEC26 157.50 C 0.00 0.00 0.00 2.49 -0.81 70 0 1 0
30DEC26 160.00 C 4.13 4.13 3.82 2.30 -0.77 70 30 89 +10
30DEC26 162.50 C 0.00 0.00 0.00 2.13 -0.72 70 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.98 -0.67 70 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 1.83 -0.63 70 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.69 -0.60 70 0 17 0
30DEC26 172.50 C 3.08 3.08 3.08 1.57 -0.55 70 15 64 +15
30MAR27 60.00 C 0.00 0.00 0.00 40.40 -5.09 68 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 38.46 -5.01 67 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.58 -4.93 66 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.78 -4.82 66 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.05 -4.71 65 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.39 -4.59 65 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.80 -4.48 65 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 28.30 -4.34 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.87 -4.21 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 25.52 -4.07 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.24 -3.93 65 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.03 -3.79 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.89 -3.66 65 0 15 0
30MAR27 92.50 C 0.00 0.00 0.00 21.29 -3.05 67 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 20.25 -3.10 67 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.29 -2.91 67 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.38 -2.85 68 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 17.54 -2.73 68 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.75 -2.61 68 0 9 0
30MAR27 107.50 C 0.00 0.00 0.00 15.98 -2.53 68 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.17 -2.53 68 0 16 0
30MAR27 112.50 C 0.00 0.00 0.00 14.40 -2.53 68 0 35 0
30MAR27 115.00 C 14.50 14.50 14.50 13.31 -2.84 67 2 18 +2
30MAR27 117.50 C 0.00 0.00 0.00 12.97 -2.39 68 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 11.89 -2.72 67 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 11.45 -2.45 67 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 10.97 -2.25 67 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.51 -2.06 68 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 9.99 -1.97 68 0 25 0
30MAR27 132.50 C 0.00 0.00 0.00 9.48 -1.89 68 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.00 -1.82 68 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.55 -1.74 68 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 8.11 -1.68 68 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 7.70 -1.61 68 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 7.31 -1.55 68 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 6.94 -1.49 68 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 6.60 -1.42 68 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 6.26 -1.37 67 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.95 -1.31 67 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 5.65 -1.26 67 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.37 -1.20 67 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 5.10 -1.16 67 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 4.85 -1.11 67 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 4.61 -1.06 67 0 0 0
30MAR27 170.00 C 6.00 6.00 6.00 4.38 -1.02 67 2 34 +2
30MAR27 172.50 C 0.00 0.00 0.00 4.16 -0.98 67 0 54 0
29JUN27 60.00 C 0.00 0.00 0.00 42.56 -4.25 67 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 40.81 -4.23 66 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 39.13 -4.19 66 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 37.51 -4.68 66 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 36.13 -4.42 66 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 34.63 -4.33 66 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 33.19 -4.15 66 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 31.83 -3.80 66 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 30.53 -3.69 66 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 29.26 -3.34 66 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 28.25 -3.34 66 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 27.11 -3.21 66 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 25.80 -3.35 66 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 24.78 -3.06 66 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 24.02 -2.96 67 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 22.88 -3.24 66 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 22.00 -3.15 66 0 170 0
29JUN27 102.50 C 0.00 0.00 0.00 21.16 -2.92 66 0 198 0
29JUN27 105.00 C 0.00 0.00 0.00 20.37 -3.11 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 19.68 -2.49 67 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 18.87 -2.87 67 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 18.10 -2.78 67 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.36 -2.70 67 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.65 -2.63 67 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 15.86 -2.66 66 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 15.19 -2.61 66 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 14.66 -2.45 66 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 14.11 -2.33 66 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.54 -2.26 66 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 13.00 -2.19 66 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.48 -2.12 66 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 11.98 -2.06 66 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.50 -2.00 66 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 43.12 -4.20 66 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 41.56 -4.18 66 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 40.06 -4.15 66 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 38.62 -4.12 66 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 37.23 -4.08 66 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 35.90 -4.03 66 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 34.63 -3.97 65 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 33.41 -3.90 65 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 32.25 -3.82 65 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 31.13 -3.74 65 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 30.06 -3.65 66 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 28.97 -3.63 65 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 28.22 -3.30 66 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 27.32 -3.25 66 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 26.43 -3.23 66 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 25.58 -3.15 66 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 24.77 -3.21 67 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 23.99 -3.14 67 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 23.24 -2.86 67 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 22.52 -2.63 67 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 21.76 -2.87 67 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 21.02 -3.03 67 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 20.32 -3.00 67 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 19.64 - 67 0 0 -
29SEP27 122.50 C 0.00 0.00 0.00 18.98 - 67 0 0 -
TOTAL CALL 321 8,585 +125
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 131 0 4 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
11SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 9 0
11SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
11SEP26 78.00 P 0.00 0.00 0.00 0.02 +0.01 83 0 3 0
11SEP26 79.00 P 0.00 0.00 0.00 0.03 +0.02 82 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 0.04 +0.02 80 0 15 0
11SEP26 81.00 P 0.00 0.00 0.00 0.06 +0.03 81 0 23 0
11SEP26 82.00 P 0.00 0.00 0.00 0.08 +0.04 79 0 0 0
11SEP26 83.00 P 0.15 0.15 0.15 0.12 +0.06 79 1 4 -1
11SEP26 84.00 P 0.00 0.00 0.00 0.17 +0.08 79 0 15 0
11SEP26 85.00 P 0.00 0.00 0.00 0.24 +0.12 79 0 9 0
11SEP26 86.00 P 0.36 0.36 0.36 0.33 +0.17 79 1 3 +1
11SEP26 87.00 P 0.39 0.39 0.39 0.43 +0.22 79 1 7 -1
11SEP26 88.00 P 0.40 0.42 0.40 0.56 +0.27 78 2 114 +1
11SEP26 89.00 P 0.00 0.00 0.00 0.73 +0.35 78 0 16 0
11SEP26 90.00 P 0.50 0.80 0.50 0.92 +0.44 78 11 17 +9
11SEP26 91.00 P 0.00 0.00 0.00 1.17 +0.55 77 0 8 0
11SEP26 92.00 P 1.02 1.02 1.02 1.46 +0.69 77 2 7 0
11SEP26 93.00 P 1.00 1.15 1.00 1.78 +0.82 77 3 10 +2
11SEP26 94.00 P 0.00 0.00 0.00 2.17 +1.02 77 0 15 0
11SEP26 95.00 P 1.50 2.65 1.50 2.65 +1.27 78 20 23 +19
11SEP26 96.00 P 2.86 3.10 2.86 3.10 +1.46 77 6 11 +1
11SEP26 97.00 P 2.90 2.90 2.88 3.59 +1.64 76 3 3 +3
11SEP26 98.00 P 0.00 0.00 0.00 4.16 +1.84 75 0 0 0
11SEP26 99.00 P 3.30 4.00 3.30 4.78 +2.05 75 6 15 0
11SEP26 100.00 P 3.00 4.50 2.95 5.78 +2.52 83 8 6 -2
11SEP26 101.00 P 0.00 0.00 0.00 6.13 +2.40 73 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 7.09 +2.80 79 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 7.89 +3.01 79 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 8.71 +3.21 79 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 9.57 +3.48 79 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 10.44 +3.68 78 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 11.35 +3.88 79 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 12.27 +4.04 79 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 13.21 +4.21 79 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 14.16 +4.34 79 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 15.12 +4.48 79 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 16.08 +4.58 78 0 0 0
11SEP26 113.00 P 0.00 0.00 0.00 17.06 +4.68 79 0 0 0
11SEP26 114.00 P 0.00 0.00 0.00 18.02 +4.75 73 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 19.03 +4.72 79 0 0 0
11SEP26 116.00 P 0.00 0.00 0.00 20.02 - 80 0 0 -
11SEP26 117.00 P 0.00 0.00 0.00 21.01 - 79 0 0 -
11SEP26 118.00 P 0.00 0.00 0.00 22.17 - 111 0 0 -
11SEP26 119.00 P 0.00 0.00 0.00 23.00 - 0 0 0 -
11SEP26 120.00 P 0.00 0.00 0.00 24.00 - 0 0 0 -
11SEP26 121.00 P 0.00 0.00 0.00 25.00 - 0 0 0 -
18SEP26 81.00 P 0.38 0.47 0.38 0.53 - 75 6 6 -
18SEP26 82.00 P 0.55 0.55 0.55 0.64 - 75 14 14 -
18SEP26 83.00 P 0.00 0.00 0.00 0.79 - 75 0 0 -
18SEP26 84.00 P 0.00 0.00 0.00 0.94 - 75 0 0 -
18SEP26 85.00 P 0.87 0.88 0.83 1.11 - 75 105 104 -
18SEP26 86.00 P 1.04 1.04 1.04 1.28 - 74 1 1 -
18SEP26 87.00 P 1.05 1.05 1.05 1.49 - 74 2 2 -
18SEP26 88.00 P 0.00 0.00 0.00 1.74 - 74 0 0 -
18SEP26 89.00 P 0.00 0.00 0.00 2.01 - 74 0 0 -
18SEP26 90.00 P 1.83 1.83 1.83 2.33 - 73 12 12 -
18SEP26 91.00 P 2.16 2.16 2.16 2.65 - 73 1 1 -
18SEP26 92.00 P 0.00 0.00 0.00 3.03 - 73 0 0 -
18SEP26 93.00 P 0.00 0.00 0.00 3.42 - 73 0 0 -
18SEP26 94.00 P 3.95 3.95 3.95 3.95 - 74 1 1 -
18SEP26 95.00 P 0.00 0.00 0.00 4.37 - 73 0 0 -
18SEP26 96.00 P 4.50 4.50 4.50 4.89 - 74 1 1 -
18SEP26 97.00 P 4.60 4.60 4.60 5.45 - 74 2 2 -
18SEP26 98.00 P 4.70 4.70 4.70 6.03 - 74 1 1 -
18SEP26 99.00 P 4.50 6.71 4.50 6.71 - 75 17 16 -
18SEP26 100.00 P 5.00 5.00 5.00 7.20 - 73 1 1 -
18SEP26 101.00 P 0.00 0.00 0.00 7.79 - 72 0 0 -
18SEP26 102.00 P 0.00 0.00 0.00 8.65 - 75 0 0 -
18SEP26 103.00 P 0.00 0.00 0.00 9.36 - 75 0 0 -
18SEP26 104.00 P 0.00 0.00 0.00 10.08 - 75 0 0 -
18SEP26 105.00 P 0.00 0.00 0.00 10.86 - 75 0 0 -
18SEP26 106.00 P 0.00 0.00 0.00 11.63 - 75 0 0 -
18SEP26 107.00 P 0.00 0.00 0.00 12.44 - 75 0 0 -
18SEP26 108.00 P 0.00 0.00 0.00 13.27 - 75 0 0 -
18SEP26 109.00 P 0.00 0.00 0.00 13.68 - 64 0 0 -
18SEP26 110.00 P 0.00 0.00 0.00 14.96 - 75 0 0 -
18SEP26 111.00 P 0.00 0.00 0.00 15.36 - 60 0 0 -
18SEP26 112.00 P 0.00 0.00 0.00 16.72 - 75 0 0 -
18SEP26 113.00 P 0.00 0.00 0.00 17.09 - 52 0 0 -
18SEP26 114.00 P 0.00 0.00 0.00 18.53 - 75 0 0 -
18SEP26 115.00 P 0.00 0.00 0.00 19.34 - 70 0 0 -
18SEP26 116.00 P 0.00 0.00 0.00 20.49 - 79 0 0 -
18SEP26 117.00 P 0.00 0.00 0.00 21.33 - 75 0 0 -
18SEP26 118.00 P 0.00 0.00 0.00 22.27 - 75 0 0 -
18SEP26 119.00 P 0.00 0.00 0.00 23.26 - 77 0 0 -
18SEP26 120.00 P 0.00 0.00 0.00 24.28 - 80 0 0 -
18SEP26 121.00 P 0.00 0.00 0.00 25.18 - 76 0 0 -
29SEP26 60.00 P 0.00 0.00 0.00 0.02 +0.01 74 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 +0.02 71 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 +0.03 71 0 13 0
29SEP26 67.50 P 0.00 0.00 0.00 0.11 +0.05 71 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 0.18 +0.07 70 0 169 0
29SEP26 72.50 P 0.43 0.43 0.43 0.31 +0.13 70 1 253 -1
29SEP26 75.00 P 0.69 0.69 0.69 0.50 +0.20 70 1 142 +1
29SEP26 77.50 P 0.68 0.91 0.68 0.77 +0.30 70 2 122 +1
29SEP26 80.00 P 0.00 0.00 0.00 1.14 +0.43 71 0 280 0
29SEP26 82.50 P 1.55 1.55 1.55 1.62 +0.59 71 6 94 +6
29SEP26 85.00 P 1.58 1.89 1.58 2.13 +0.69 69 7 361 +4
29SEP26 87.50 P 2.23 2.60 2.23 2.84 +0.87 69 2 29 0
29SEP26 90.00 P 2.88 3.68 2.88 3.72 +1.07 69 13 148 +9
29SEP26 92.50 P 4.12 4.20 4.09 4.74 +1.40 69 15 326 +15
29SEP26 95.00 P 4.50 5.95 4.50 5.90 +1.67 69 8 117 0
29SEP26 97.50 P 5.60 6.44 5.60 7.25 +1.96 69 5 102 0
29SEP26 100.00 P 7.17 7.88 7.17 8.83 +2.21 70 11 169 -1
29SEP26 102.50 P 0.00 0.00 0.00 10.57 +2.82 71 0 31 0
29SEP26 105.00 P 10.00 10.00 10.00 12.21 +2.91 70 1 35 +1
29SEP26 107.50 P 0.00 0.00 0.00 14.08 +2.92 70 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 15.60 +2.63 64 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 18.11 +3.72 70 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 19.70 +2.88 60 0 212 0
29SEP26 117.50 P 0.00 0.00 0.00 21.77 +2.89 53 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 24.28 +3.45 58 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 27.20 +4.21 74 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 29.39 +3.85 70 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 31.77 +3.93 70 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 34.14 +4.48 68 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 36.62 +4.08 70 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 39.07 +4.14 70 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 41.54 +4.42 70 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 44.02 +4.83 70 0 60 0
29SEP26 142.50 P 0.00 0.00 0.00 46.51 +4.59 71 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 49.00 +5.08 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 51.50 +5.02 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 54.00 +4.82 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 56.50 +4.52 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 59.00 +5.00 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 61.50 +5.20 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 64.00 +5.03 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 66.50 +4.74 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 69.00 +5.20 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 71.50 +5.20 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 74.00 +5.20 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 76.50 +5.20 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.43 +0.14 70 0 16 0
29OCT26 65.00 P 0.00 0.00 0.00 0.63 +0.20 70 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 0.89 +0.27 70 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 1.19 +0.34 70 0 6 0
29OCT26 72.50 P 1.42 1.42 1.42 1.61 +0.46 70 1 31 0
29OCT26 75.00 P 1.79 1.99 1.79 2.09 +0.56 70 18 50 -2
29OCT26 77.50 P 0.00 0.00 0.00 2.60 +0.65 70 0 29 0
29OCT26 80.00 P 3.05 3.05 3.05 3.22 +0.72 69 5 45 +5
29OCT26 82.50 P 0.00 0.00 0.00 3.95 +0.85 69 0 21 0
29OCT26 85.00 P 4.36 4.62 4.35 4.76 +1.13 68 27 78 +27
29OCT26 87.50 P 0.00 0.00 0.00 5.71 +1.33 68 0 67 0
29OCT26 90.00 P 0.00 0.00 0.00 6.75 +1.53 68 0 58 0
29OCT26 92.50 P 0.00 0.00 0.00 7.93 +1.74 68 0 90 0
29OCT26 95.00 P 8.60 8.60 8.60 9.22 +1.96 69 15 27 +14
29OCT26 97.50 P 9.94 9.94 9.94 10.65 +2.19 69 15 17 +8
29OCT26 100.00 P 11.40 11.40 11.40 12.14 +2.38 69 15 37 +15
29OCT26 102.50 P 12.95 12.95 12.95 13.87 +2.69 70 15 15 +15
29OCT26 105.00 P 0.00 0.00 0.00 15.57 +2.83 71 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 17.04 +2.55 69 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 18.37 +2.16 65 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 20.22 +2.25 65 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 22.18 +2.21 65 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 24.10 +2.55 64 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 26.25 +2.63 64 0 1 0
29OCT26 122.50 P 0.00 0.00 0.00 28.37 +2.71 64 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 30.52 +2.62 64 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 1.18 +0.31 71 0 0 0
27NOV26 65.00 P 1.40 1.40 1.40 1.53 +0.37 71 1 38 +1
27NOV26 67.50 P 0.00 0.00 0.00 1.96 +0.48 71 0 16 0
27NOV26 70.00 P 2.00 2.15 2.00 2.47 +0.57 71 3 24 +1
27NOV26 72.50 P 0.00 0.00 0.00 3.05 +0.70 71 0 45 0
27NOV26 75.00 P 0.00 0.00 0.00 3.72 +0.83 71 0 45 0
27NOV26 77.50 P 3.90 3.90 3.90 4.41 +0.90 71 3 18 +3
27NOV26 80.00 P 4.65 4.65 4.65 5.01 +0.85 69 3 39 0
27NOV26 82.50 P 0.00 0.00 0.00 5.88 +1.06 69 0 50 0
27NOV26 85.00 P 0.00 0.00 0.00 6.85 +1.28 69 0 30 0
27NOV26 87.50 P 0.00 0.00 0.00 7.92 +1.48 69 0 42 0
27NOV26 90.00 P 0.00 0.00 0.00 9.09 +1.66 69 0 62 0
27NOV26 92.50 P 9.01 9.43 9.01 10.36 +1.87 69 17 83 +17
27NOV26 95.00 P 0.00 0.00 0.00 11.72 +2.10 70 0 36 0
27NOV26 97.50 P 12.45 12.45 12.45 13.19 +2.29 70 3 30 0
27NOV26 100.00 P 13.93 13.93 13.93 14.70 +2.43 70 8 61 0
27NOV26 102.50 P 14.71 15.49 14.71 15.91 +2.18 68 30 25 0
27NOV26 105.00 P 0.00 0.00 0.00 17.56 +2.30 68 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 19.29 +1.94 69 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 21.08 +2.05 69 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 22.57 +2.01 67 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 24.46 +2.12 67 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 26.40 +2.13 67 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 28.37 +2.32 67 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 30.83 +2.82 70 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 32.57 +2.64 68 0 0 0
30DEC26 60.00 P 1.62 1.62 1.62 1.58 +0.38 70 1 33 +1
30DEC26 62.50 P 0.00 0.00 0.00 1.99 +0.46 70 0 36 0
30DEC26 65.00 P 2.30 2.40 2.30 2.40 +0.47 69 8 26 +8
30DEC26 67.50 P 0.00 0.00 0.00 3.07 +0.69 70 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 3.59 +0.68 70 0 35 0
30DEC26 72.50 P 0.00 0.00 0.00 4.16 +0.66 68 0 21 0
30DEC26 75.00 P 0.00 0.00 0.00 4.88 +0.78 68 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 5.71 +0.89 68 0 26 0
30DEC26 80.00 P 5.85 5.85 5.85 6.61 +0.93 68 2 46 +2
30DEC26 82.50 P 0.00 0.00 0.00 7.54 +1.06 68 0 19 0
30DEC26 85.00 P 0.00 0.00 0.00 8.62 +1.49 68 0 67 0
30DEC26 87.50 P 8.65 9.46 8.65 9.70 +1.61 68 2 33 0
30DEC26 90.00 P 10.25 10.25 10.25 10.93 +1.76 68 15 196 0
30DEC26 92.50 P 0.00 0.00 0.00 12.27 +1.98 68 0 32 0
30DEC26 95.00 P 12.74 12.74 12.74 13.67 +2.13 68 15 110 +15
30DEC26 97.50 P 0.00 0.00 0.00 15.15 +2.27 69 0 76 0
30DEC26 100.00 P 0.00 0.00 0.00 16.69 +2.40 69 0 58 0
30DEC26 102.50 P 0.00 0.00 0.00 18.33 +2.56 69 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 20.11 +2.79 70 0 158 0
30DEC26 107.50 P 0.00 0.00 0.00 21.58 +2.51 69 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 23.05 +2.11 68 0 248 0
30DEC26 112.50 P 0.00 0.00 0.00 24.81 +2.36 68 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 26.62 +2.57 68 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 28.55 +2.29 68 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 30.48 +2.32 69 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 32.49 +2.41 69 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 34.67 +2.66 70 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 36.68 +2.74 70 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.47 +2.47 68 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 40.93 +2.85 70 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 42.98 +2.82 70 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 45.24 +2.99 71 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 47.48 +3.05 71 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 49.74 +3.10 72 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 51.92 +3.07 72 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 54.34 +3.30 73 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 56.65 +3.39 73 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 58.92 +3.49 73 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 61.11 +3.56 73 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 63.82 +3.96 76 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 66.13 +4.05 76 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 68.47 +3.96 77 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 70.80 +3.90 76 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 73.00 +4.00 75 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 75.49 +4.18 77 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 77.59 +3.97 74 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.21 +0.43 66 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 3.88 +0.57 66 0 18 0
30MAR27 65.00 P 0.00 0.00 0.00 4.53 +0.62 66 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.21 +0.70 66 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.05 +0.84 66 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 6.91 +0.98 66 0 26 0
30MAR27 75.00 P 0.00 0.00 0.00 7.83 +1.08 66 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 8.85 +1.20 66 0 0 0
30MAR27 80.00 P 9.03 9.03 9.03 9.75 +1.11 65 2 33 +2
30MAR27 82.50 P 0.00 0.00 0.00 10.87 +1.23 65 0 31 0
30MAR27 85.00 P 0.00 0.00 0.00 12.00 +1.56 65 0 40 0
30MAR27 87.50 P 0.00 0.00 0.00 13.24 +1.68 65 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 14.59 +1.91 65 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 15.96 +2.00 65 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 17.44 +2.11 66 0 68 0
30MAR27 97.50 P 0.00 0.00 0.00 18.95 +2.25 66 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 20.51 +2.36 66 0 18 0
30MAR27 102.50 P 0.00 0.00 0.00 22.04 +2.37 66 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.08 +1.82 64 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 25.44 +2.38 67 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 26.80 +2.07 65 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.33 +2.04 65 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.16 +1.71 65 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 32.21 +2.23 66 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 34.09 +2.22 66 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 36.07 +2.40 66 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 38.00 +2.43 66 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 39.97 +2.43 67 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 41.99 +2.46 67 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 44.06 +2.62 67 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 46.24 +2.75 68 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 48.23 +2.71 67 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 50.35 +2.80 68 0 8 0
30MAR27 142.50 P 0.00 0.00 0.00 52.26 +2.65 67 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 54.47 +2.68 67 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 56.58 +2.79 67 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 59.50 +3.58 70 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 61.65 +3.58 70 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 63.90 +3.62 71 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 66.08 +3.57 71 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 67.77 +3.08 68 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 70.04 +3.23 69 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 72.27 +3.24 68 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 74.58 +3.37 69 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 76.85 +3.22 69 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 79.37 +3.62 70 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.87 +0.61 65 0 13 0
29JUN27 62.50 P 0.00 0.00 0.00 5.59 +0.64 65 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.41 +0.84 65 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 7.25 +0.91 65 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 8.15 +0.96 65 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 9.14 +1.03 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.19 +1.10 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.31 +1.22 65 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 12.21 +1.15 64 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 13.36 +1.25 64 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 14.60 +1.48 64 0 16 0
29JUN27 87.50 P 0.00 0.00 0.00 15.92 +1.50 64 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.30 +1.75 64 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 18.74 +1.86 64 0 52 0
29JUN27 95.00 P 0.00 0.00 0.00 20.24 +1.97 64 0 14 0
29JUN27 97.50 P 0.00 0.00 0.00 21.77 +2.02 64 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 23.36 +2.16 64 0 185 0
29JUN27 102.50 P 0.00 0.00 0.00 24.99 +2.20 65 0 171 0
29JUN27 105.00 P 0.00 0.00 0.00 26.66 +2.29 65 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 28.34 +2.20 65 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 29.90 +2.09 65 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 31.48 +1.96 64 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 33.71 +2.08 66 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 35.20 +2.08 65 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 37.10 +2.41 65 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 39.00 +2.27 65 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 40.89 +2.36 65 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 43.12 +2.58 66 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 44.66 +2.24 65 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 47.08 +2.72 66 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 49.11 +2.72 67 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 51.15 +2.85 67 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 53.28 +2.96 67 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 7.23 +0.49 64 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 8.12 +0.54 64 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.11 +0.67 64 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.14 +0.68 64 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 11.22 +0.74 64 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 12.61 +1.11 65 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 13.52 +0.95 64 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 14.60 +1.23 64 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 15.78 +1.23 64 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 17.07 +1.34 64 0 4 0
29SEP27 87.50 P 0.00 0.00 0.00 18.43 +1.51 64 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 19.82 +1.58 64 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 21.28 +1.67 64 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 22.80 +1.79 64 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 24.35 +1.86 64 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 25.96 +1.97 64 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 27.60 +2.05 64 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 29.35 +2.20 65 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 30.99 +2.20 65 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 32.81 +2.11 65 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 34.40 +2.29 65 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.20 +2.16 65 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 38.04 +2.29 65 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 40.03 - 65 0 0 -
29SEP27 122.50 P 0.00 0.00 0.00 41.80 - 65 0 0 -
TOTAL PUT 524 8,644 +199
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$ 3.165
29SEP26 2.10 C 0.00 0.00 0.00 1.07 +0.03 69 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.97 +0.03 61 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.88 +0.02 54 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.78 +0.02 46 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.68 +0.02 38 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.59 +0.02 32 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.50 +0.02 46 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.41 +0.03 38 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.30 0.00 0 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.24 +0.02 34 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.16 +0.01 31 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.11 0.00 33 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.07 0.00 33 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.05 +0.01 37 0 86 0
29SEP26 3.44 C 0.00 0.00 0.00 0.03 0.00 36 0 262 0
29SEP26 3.54 C 0.00 0.00 0.00 0.02 0.00 39 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.01 0.00 37 0 153 0
29SEP26 3.73 C 0.00 0.00 0.00 0.01 0.00 43 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.01 0.00 48 0 4,465 0
29SEP26 3.92 C 0.00 0.00 0.00 0.01 0.00 53 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.01 0.00 57 0 130 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 62 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 74 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 78 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 82 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 85 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 89 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 97 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 105 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 112 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 119 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 126 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 138 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 143 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 149 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 154 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 159 0 40 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 164 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 168 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 173 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 181 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 189 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 196 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 1.08 +0.03 57 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.98 +0.02 51 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.89 +0.02 45 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.79 +0.01 40 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.70 +0.02 43 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.61 +0.02 38 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.52 +0.01 37 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.44 +0.01 36 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.36 +0.02 35 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.29 +0.01 34 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.23 +0.02 35 0 177 0
29OCT26 3.16 C 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.14 +0.01 35 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.10 0.00 35 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.08 +0.01 36 0 197 0
29OCT26 3.54 C 0.00 0.00 0.00 0.06 +0.01 37 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.04 0.00 36 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.03 0.00 37 0 29 0
29OCT26 3.82 C 0.00 0.00 0.00 0.02 0.00 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 40 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 43 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 48 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.73 +0.02 45 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.65 +0.03 44 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.56 +0.01 41 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.49 +0.03 40 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.42 +0.02 40 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.35 0.00 38 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.29 0.00 38 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.20 0.00 38 0 0 0
27NOV26 3.35 C 0.00 0.00 0.00 0.17 +0.01 39 0 310 0
27NOV26 3.44 C 0.00 0.00 0.00 0.14 0.00 39 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.12 +0.01 41 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.06 0.00 40 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.02 0.00 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 1.10 +0.02 46 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.01 +0.03 47 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.93 +0.03 46 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.84 +0.03 45 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.75 +0.02 42 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.67 +0.02 40 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.59 +0.02 40 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.52 +0.01 39 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.44 0.00 36 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.40 +0.01 39 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.35 +0.02 40 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.29 +0.01 38 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.25 +0.01 38 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.21 +0.01 38 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.18 +0.01 39 0 3,393 0
30DEC26 3.54 C 0.00 0.00 0.00 0.16 +0.02 40 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.13 +0.01 39 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.11 +0.01 39 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.09 +0.01 39 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.08 +0.01 40 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.06 0.00 39 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.05 0.00 39 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.04 0.00 39 0 32 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 0.00 38 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 0.00 36 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 36 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 52 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 65 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 67 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 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 79 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 81 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 86 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 1.14 +0.02 44 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.05 +0.01 42 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.97 +0.01 41 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.89 +0.01 41 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.81 +0.01 40 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.74 0.00 39 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.67 +0.01 39 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.61 +0.01 39 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.55 +0.01 39 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.50 +0.01 39 0 5 0
30MAR27 3.06 C 0.00 0.00 0.00 0.45 +0.01 39 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.40 0.00 39 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.38 +0.01 41 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.33 +0.01 40 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.30 +0.01 41 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.27 +0.01 41 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.24 +0.01 41 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.22 +0.02 41 0 327 0
30MAR27 3.82 C 0.00 0.00 0.00 0.20 +0.02 42 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.18 +0.02 42 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.16 +0.02 42 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.14 +0.01 42 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.12 +0.01 41 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 +0.01 42 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.10 +0.01 42 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.09 +0.01 42 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.08 +0.01 42 0 108 0
30MAR27 4.68 C 0.00 0.00 0.00 0.07 +0.01 42 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.06 +0.01 42 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.05 +0.01 43 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.03 0.00 41 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 0.00 40 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.01 0.00 38 0 559 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 49 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 1.19 +0.01 45 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.11 +0.01 44 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 1.04 +0.01 44 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.97 +0.02 44 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.89 +0.01 42 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.83 +0.01 42 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.76 0.00 41 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.71 +0.01 42 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.65 +0.01 41 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.61 +0.02 42 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.55 0.00 41 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.51 +0.01 42 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.47 +0.01 41 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.43 0.00 41 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.40 0.00 42 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.37 +0.01 42 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.35 +0.01 43 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.32 +0.01 43 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.29 +0.01 42 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.27 +0.01 43 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.24 +0.01 42 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.22 +0.01 42 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.20 0.00 42 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.19 +0.01 43 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.16 +0.01 43 0 66 0
TOTAL CALL 0 66,514 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.01 0.00 54 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.01 0.00 46 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29SEP26 2.87 P 0.00 0.00 0.00 0.02 0.00 37 0 75 0
29SEP26 2.96 P 0.00 0.00 0.00 0.03 -0.01 34 0 52 0
29SEP26 3.06 P 0.00 0.00 0.00 0.06 -0.01 34 0 197 0
29SEP26 3.16 P 0.00 0.00 0.00 0.10 -0.01 33 0 522 0
29SEP26 3.25 P 0.00 0.00 0.00 0.15 -0.03 33 0 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.23 -0.02 37 0 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.30 -0.03 36 0 362 0
29SEP26 3.54 P 0.00 0.00 0.00 0.39 -0.03 38 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.48 -0.02 44 0 773 0
29SEP26 3.73 P 0.00 0.00 0.00 0.58 -0.02 50 0 76 0
29SEP26 3.82 P 0.00 0.00 0.00 0.66 -0.03 46 0 391 0
29SEP26 3.92 P 0.00 0.00 0.00 0.76 -0.02 51 0 78 0
29SEP26 4.02 P 0.00 0.00 0.00 0.86 -0.02 56 0 0 0
29SEP26 4.11 P 0.00 0.00 0.00 0.95 -0.03 60 0 20 0
29SEP26 4.21 P 0.00 0.00 0.00 1.05 -0.03 65 0 6 0
29SEP26 4.30 P 0.00 0.00 0.00 1.14 -0.02 69 0 2,650 0
29SEP26 4.40 P 0.00 0.00 0.00 1.24 -0.02 73 0 3,500 0
29SEP26 4.49 P 0.00 0.00 0.00 1.33 -0.03 77 0 0 0
29SEP26 4.59 P 0.00 0.00 0.00 1.43 -0.02 80 0 6,100 0
29SEP26 4.68 P 0.00 0.00 0.00 1.52 -0.03 84 0 0 0
29SEP26 4.78 P 0.00 0.00 0.00 1.62 -0.03 88 0 0 0
29SEP26 5.02 P 0.00 0.00 0.00 1.86 -0.02 96 0 0 0
29SEP26 5.26 P 0.00 0.00 0.00 2.10 -0.02 104 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.34 -0.02 112 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.58 -0.02 119 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 2.82 -0.02 126 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 3.05 -0.02 132 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.29 -0.02 138 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.53 -0.02 144 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 3.77 -0.02 150 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 4.01 -0.02 155 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.25 -0.03 160 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.49 -0.02 166 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.73 -0.03 171 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 4.97 -0.02 175 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.21 -0.03 180 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.44 -0.03 185 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.68 -0.02 189 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 5.92 -0.02 193 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.16 -0.03 197 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.40 -0.02 201 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.04 0.00 38 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.06 0.00 37 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.08 0.00 36 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.12 0.00 36 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.21 -0.01 35 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.28 -0.02 36 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.43 -0.02 39 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.51 -0.02 41 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.60 -0.02 42 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.68 -0.02 43 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.77 -0.02 42 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 0.87 -0.02 46 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 0.96 -0.02 49 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.05 -0.03 45 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.14 -0.02 48 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.24 -0.02 51 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.03 0.00 42 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.04 0.00 41 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.10 -0.01 39 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.13 -0.01 39 0 100 0
27NOV26 3.06 P 0.00 0.00 0.00 0.17 -0.01 38 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.22 -0.01 39 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.27 -0.01 39 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.33 -0.01 38 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.40 -0.01 40 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.48 -0.01 42 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.55 -0.02 42 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.63 -0.02 42 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.71 -0.02 43 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.80 -0.02 44 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 0.89 -0.02 45 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 0.97 -0.02 45 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.06 -0.03 44 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.15 -0.03 46 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.25 -0.02 49 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.02 0.00 41 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.04 0.00 39 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.06 0.00 40 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.08 0.00 39 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.10 -0.01 39 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.14 0.00 40 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.17 0.00 39 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.21 -0.01 39 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.26 0.00 39 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.31 -0.01 39 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.37 -0.02 39 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.43 0.00 39 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.51 -0.02 40 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.58 -0.02 41 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.66 -0.02 41 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.74 -0.01 43 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 0.82 -0.02 42 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 0.92 -0.01 45 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.00 -0.01 46 0 144 0
30DEC26 4.21 P 0.00 0.00 0.00 1.09 -0.02 46 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.16 -0.03 43 0 216 0
30DEC26 4.40 P 0.00 0.00 0.00 1.26 -0.03 46 0 325 0
30DEC26 4.49 P 0.00 0.00 0.00 1.35 -0.02 48 0 265 0
30DEC26 4.59 P 0.00 0.00 0.00 1.44 -0.02 47 0 167 0
30DEC26 4.68 P 0.00 0.00 0.00 1.52 -0.03 44 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.62 -0.03 45 0 120 0
30DEC26 5.02 P 0.00 0.00 0.00 1.86 -0.03 50 0 10 0
30DEC26 5.26 P 0.00 0.00 0.00 2.10 -0.03 54 0 2,805 0
30DEC26 5.50 P 0.00 0.00 0.00 2.34 -0.03 57 0 436 0
30DEC26 5.74 P 0.00 0.00 0.00 2.58 -0.03 61 0 21 0
30DEC26 5.98 P 0.00 0.00 0.00 2.82 -0.03 65 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.05 -0.03 68 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.29 -0.03 71 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.53 -0.03 74 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 3.77 -0.03 77 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.01 -0.03 80 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.25 -0.03 82 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.49 -0.03 85 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.73 -0.03 87 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 4.97 -0.03 90 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.21 -0.03 92 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.44 -0.03 94 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.68 -0.03 97 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 5.92 -0.03 99 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.16 -0.03 101 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.40 -0.03 103 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 +0.01 44 0 31 0
30MAR27 2.20 P 0.00 0.00 0.00 0.05 0.00 43 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.06 0.00 42 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.08 0.00 42 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.10 0.00 41 0 15 0
30MAR27 2.58 P 0.00 0.00 0.00 0.13 0.00 42 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.16 0.00 42 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.19 0.00 42 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.23 0.00 42 0 2,525 0
30MAR27 2.96 P 0.00 0.00 0.00 0.26 0.00 41 0 0 0
30MAR27 3.06 P 0.00 0.00 0.00 0.30 0.00 40 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.35 -0.01 40 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.41 +0.01 41 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.47 -0.01 41 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.53 -0.01 41 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.60 -0.02 41 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.67 -0.01 42 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.75 -0.01 43 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.82 -0.01 44 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 0.90 -0.01 44 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 0.98 -0.02 44 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.06 -0.01 45 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.14 -0.02 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.22 -0.02 45 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.31 -0.02 46 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.39 -0.02 46 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.48 -0.02 46 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.56 -0.02 46 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.66 -0.02 47 0 3,009 0
30MAR27 5.02 P 0.00 0.00 0.00 1.88 -0.02 47 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.11 -0.02 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.35 -0.02 51 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.59 -0.02 54 0 16 0
30MAR27 5.98 P 0.00 0.00 0.00 2.83 -0.02 57 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.06 -0.02 59 0 10 0
30MAR27 6.45 P 0.00 0.00 0.00 3.30 -0.02 62 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.54 -0.02 65 0 20 0
30MAR27 6.93 P 0.00 0.00 0.00 3.78 -0.02 67 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.02 -0.02 69 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.26 -0.02 72 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.07 0.00 44 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.10 -0.01 42 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.13 0.00 43 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.16 0.00 43 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.19 0.00 43 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.22 -0.01 42 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.25 -0.01 42 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.29 -0.02 41 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.33 -0.01 41 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.38 -0.02 41 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.44 0.00 42 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.49 -0.01 42 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.55 -0.01 42 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.61 -0.01 42 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.68 -0.01 43 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.75 -0.01 44 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.82 -0.02 44 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.89 -0.01 44 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 0.97 -0.01 45 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.05 -0.01 45 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.12 -0.02 45 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.20 -0.02 45 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.28 -0.01 46 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.37 -0.01 47 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.44 -0.02 46 0 0 0
TOTAL PUT 0 83,571 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 109.600
11SEP26 87.00 C 0.00 0.00 0.00 22.83 -0.70 125 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 22.09 -0.52 142 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 20.85 -0.49 117 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 20.08 -0.53 130 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 19.08 -0.53 124 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 17.63 -0.98 0 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 16.63 -0.52 0 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 15.63 -0.53 0 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 14.63 -0.53 0 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 13.63 -0.53 0 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 12.63 -0.54 0 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 11.64 -0.53 41 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 10.64 -0.55 38 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 9.66 -0.55 41 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 8.68 -0.57 40 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 7.71 -0.59 39 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 6.77 -0.62 40 0 30 0
11SEP26 104.00 C 0.00 0.00 0.00 5.86 -0.76 40 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 5.14 -0.68 45 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 4.27 -0.65 42 0 130 0
11SEP26 107.00 C 4.00 4.00 4.00 3.53 -0.46 42 3 61 0
11SEP26 108.00 C 0.00 0.00 0.00 2.85 -0.61 42 0 969 0
11SEP26 109.00 C 2.55 2.55 2.06 2.24 -0.67 41 10 887 0
11SEP26 110.00 C 2.00 2.70 1.60 1.72 -0.61 41 541 2,889 +357
11SEP26 111.00 C 2.00 2.00 1.30 1.29 -0.59 41 185 2,119 +120
11SEP26 112.00 C 1.47 1.55 0.96 0.94 -0.53 40 444 1,529 +67
11SEP26 113.00 C 1.13 1.13 0.70 0.67 -0.46 40 129 687 +59
11SEP26 114.00 C 0.87 1.00 0.55 0.46 -0.40 40 156 587 +57
11SEP26 115.00 C 0.60 0.70 0.39 0.31 -0.33 40 725 1,565 +444
11SEP26 116.00 C 0.43 0.43 0.32 0.21 -0.25 40 114 2,370 +20
11SEP26 117.00 C 0.30 0.31 0.22 0.13 -0.20 40 35 300 -31
11SEP26 118.00 C 0.30 0.30 0.20 0.08 -0.15 40 84 1,152 +66
11SEP26 119.00 C 0.25 0.25 0.16 0.05 -0.11 40 29 464 -28
11SEP26 120.00 C 0.20 0.20 0.11 0.03 -0.08 40 95 490 +74
11SEP26 121.00 C 0.09 0.10 0.09 0.02 -0.06 41 19 588 -11
11SEP26 122.00 C 0.09 0.09 0.08 0.01 -0.04 40 15 126 0
11SEP26 123.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 94 0
11SEP26 124.00 C 0.03 0.03 0.03 0.01 -0.01 46 5 65 +5
11SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 57 0
11SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
11SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
11SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 56 0 116 0
11SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
11SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
11SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 64 0 19 0
11SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 66 0 8 0
11SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 71 0 39 0
18SEP26 90.00 C 0.00 0.00 0.00 20.08 - 76 0 0 -
18SEP26 91.00 C 0.00 0.00 0.00 19.08 - 73 0 0 -
18SEP26 92.00 C 0.00 0.00 0.00 17.69 - 37 0 0 -
18SEP26 93.00 C 0.00 0.00 0.00 16.70 - 38 0 0 -
18SEP26 94.00 C 0.00 0.00 0.00 15.71 - 38 0 0 -
18SEP26 95.00 C 0.00 0.00 0.00 14.73 - 39 0 0 -
18SEP26 96.00 C 0.00 0.00 0.00 13.75 - 38 0 0 -
18SEP26 97.00 C 0.00 0.00 0.00 12.78 - 38 0 0 -
18SEP26 98.00 C 0.00 0.00 0.00 11.83 - 39 0 0 -
18SEP26 99.00 C 0.00 0.00 0.00 10.89 - 39 0 0 -
18SEP26 100.00 C 0.00 0.00 0.00 9.97 - 39 0 0 -
18SEP26 101.00 C 0.00 0.00 0.00 9.07 - 38 0 0 -
18SEP26 102.00 C 0.00 0.00 0.00 8.45 - 44 0 0 -
18SEP26 103.00 C 0.00 0.00 0.00 7.60 - 43 0 0 -
18SEP26 104.00 C 0.00 0.00 0.00 6.70 - 41 0 0 -
18SEP26 105.00 C 0.00 0.00 0.00 5.94 - 40 0 0 -
18SEP26 106.00 C 5.10 5.10 5.10 5.03 - 37 2 2 -
18SEP26 107.00 C 0.00 0.00 0.00 4.57 - 40 0 0 -
18SEP26 108.00 C 4.16 4.16 4.16 3.96 - 40 1 1 -
18SEP26 109.00 C 0.00 0.00 0.00 3.41 - 40 0 0 -
18SEP26 110.00 C 2.78 2.95 2.75 2.90 - 40 15 15 -
18SEP26 111.00 C 2.85 2.85 2.53 2.44 - 39 59 39 -
18SEP26 112.00 C 2.35 2.35 2.35 2.04 - 39 6 6 -
18SEP26 113.00 C 0.00 0.00 0.00 1.69 - 39 0 0 -
18SEP26 114.00 C 1.71 1.71 1.43 1.38 - 39 76 39 -
18SEP26 115.00 C 1.27 1.36 1.12 1.12 - 39 52 52 -
18SEP26 116.00 C 1.11 1.20 0.98 0.90 - 39 40 40 -
18SEP26 117.00 C 1.00 1.04 0.75 0.72 - 39 57 57 -
18SEP26 118.00 C 1.00 1.00 0.67 0.57 - 39 143 143 -
18SEP26 119.00 C 0.75 0.83 0.61 0.44 - 39 77 77 -
18SEP26 120.00 C 0.70 0.72 0.46 0.34 - 39 163 159 -
18SEP26 121.00 C 0.60 0.63 0.50 0.26 - 39 17 17 -
18SEP26 122.00 C 0.48 0.48 0.37 0.20 - 39 53 53 -
18SEP26 123.00 C 0.32 0.32 0.32 0.15 - 39 2 2 -
18SEP26 124.00 C 0.26 0.28 0.26 0.11 - 39 21 21 -
18SEP26 125.00 C 0.25 0.26 0.24 0.09 - 39 19 19 -
18SEP26 126.00 C 0.21 0.22 0.21 0.06 - 39 6 6 -
18SEP26 127.00 C 0.19 0.19 0.19 0.05 - 39 15 15 -
18SEP26 128.00 C 0.00 0.00 0.00 0.04 - 40 0 0 -
18SEP26 129.00 C 0.00 0.00 0.00 0.03 - 40 0 0 -
18SEP26 130.00 C 0.13 0.13 0.13 0.02 - 40 22 22 -
29SEP26 43.00 C 0.00 0.00 0.00 67.14 -0.74 209 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 66.14 -0.78 204 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 65.14 -0.77 199 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 64.14 -0.76 195 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 63.16 -0.76 192 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 61.91 -0.99 165 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 60.91 -1.02 161 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 60.15 -0.76 178 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 57.42 -0.97 149 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 54.92 -1.00 140 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.43 -1.01 132 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.18 -0.77 142 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 47.69 -0.64 133 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 44.95 -0.96 110 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.70 -0.64 118 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.20 -0.76 110 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 37.71 -0.75 103 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.97 -0.99 83 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 32.47 -0.95 77 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.99 -0.97 72 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 27.75 -0.72 76 0 6 0
29SEP26 85.00 C 0.00 0.00 0.00 24.93 -1.13 56 0 453 0
29SEP26 87.50 C 0.00 0.00 0.00 22.85 -0.66 66 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 20.32 -0.69 58 0 688 0
29SEP26 92.50 C 0.00 0.00 0.00 17.45 -1.10 40 0 1,092 0
29SEP26 95.00 C 0.00 0.00 0.00 15.11 -1.05 40 0 2,892 0
29SEP26 97.50 C 0.00 0.00 0.00 12.87 -1.00 40 0 4,414 0
29SEP26 100.00 C 11.30 11.30 10.55 10.83 -0.59 41 6 2,617 -6
29SEP26 102.50 C 0.00 0.00 0.00 9.06 -0.38 43 0 1,259 0
29SEP26 105.00 C 0.00 0.00 0.00 7.18 -0.41 41 400 8,523 0
29SEP26 107.50 C 6.02 6.02 6.02 5.65 -0.37 41 3 1,723 0
29SEP26 110.00 C 4.52 4.70 4.20 4.36 -0.53 41 1,231 10,559 +129
29SEP26 112.50 C 3.74 3.74 3.20 3.30 -0.44 41 1,061 10,317 +931
29SEP26 115.00 C 2.99 2.99 2.45 2.42 -0.46 41 406 7,349 +117
29SEP26 117.50 C 2.23 2.23 1.86 1.73 -0.39 41 145 6,479 +59
29SEP26 120.00 C 1.68 1.68 1.35 1.21 -0.33 41 545 20,385 +18
29SEP26 122.50 C 1.32 1.32 1.05 0.83 -0.26 41 671 9,495 -158
29SEP26 125.00 C 0.97 0.97 0.80 0.55 -0.21 41 1,970 29,265 +886
29SEP26 127.50 C 0.74 0.74 0.60 0.36 -0.16 40 1,378 5,585 +350
29SEP26 130.00 C 0.51 0.56 0.47 0.23 -0.12 40 687 26,856 +423
29SEP26 132.50 C 0.40 0.41 0.40 0.15 -0.08 41 7 2,887 +2
29SEP26 135.00 C 0.31 0.33 0.31 0.09 -0.06 40 139 12,486 0
29SEP26 137.50 C 0.00 0.00 0.00 0.06 -0.04 41 0 4,766 0
29SEP26 140.00 C 0.28 0.28 0.20 0.04 -0.02 42 94 23,924 +2
29SEP26 142.50 C 0.18 0.21 0.18 0.02 -0.02 41 11 3,711 -8
29SEP26 145.00 C 0.17 0.21 0.14 0.01 -0.02 40 317 16,904 -248
29SEP26 147.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 3,300 0
29SEP26 150.00 C 0.12 0.12 0.12 0.01 0.00 45 1 12,349 -1
29SEP26 152.50 C 0.09 0.09 0.09 0.01 0.00 47 100 4,563 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 9,837 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4,669 0
29SEP26 160.00 C 0.07 0.07 0.05 0.01 0.00 53 82 10,645 +78
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2,621 0
29SEP26 165.00 C 0.05 0.05 0.05 0.01 0.00 57 12 5,746 +12
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 6,563 0
29SEP26 170.00 C 0.05 0.05 0.05 0.01 0.00 60 3 6,604 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 62 0 7,144 0
29SEP26 175.00 C 0.03 0.03 0.03 0.01 0.00 64 6 12,371 -6
29SEP26 177.50 C 0.02 0.02 0.02 0.01 0.00 66 46 6,830 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5,465 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 69 0 718 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,971 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 72 0 604 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 74 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 76 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 77 0 335 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 79 0 751 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7,700 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 83 0 800 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 86 0 658 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 91 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,069 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,158 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 104 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 106 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 109 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 111 0 122 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 113 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 115 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 117 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 119 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 121 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 123 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 125 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 127 0 595 0
29OCT26 43.00 C 0.00 0.00 0.00 67.26 -0.81 137 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 66.24 -0.81 132 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 65.27 -0.65 131 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 64.27 -0.81 128 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 63.29 -0.79 125 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 62.29 -0.77 122 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 61.30 -0.63 120 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 60.31 -0.66 118 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 57.82 -0.65 111 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 55.33 -0.78 105 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 52.84 -0.65 99 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 50.34 -0.69 93 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 47.84 -0.77 87 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 45.34 -0.79 81 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 42.85 -0.49 76 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 40.37 -0.59 72 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 37.92 -0.61 68 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 35.21 -1.04 56 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 33.07 -0.75 62 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 30.34 -1.06 51 0 3 0
29OCT26 82.50 C 0.00 0.00 0.00 28.24 -0.74 55 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 25.84 -0.37 52 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 23.51 -0.63 50 0 30 0
29OCT26 90.00 C 21.70 21.70 21.27 21.23 -0.51 48 3 231 0
29OCT26 92.50 C 0.00 0.00 0.00 18.46 -1.11 40 0 428 0
29OCT26 95.00 C 0.00 0.00 0.00 16.58 -0.37 42 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 14.55 -0.47 41 0 308 0
29OCT26 100.00 C 0.00 0.00 0.00 12.85 -0.19 42 0 1,854 0
29OCT26 102.50 C 0.00 0.00 0.00 10.96 -0.33 40 0 2,071 0
29OCT26 105.00 C 9.60 9.80 9.60 9.42 -0.39 40 5 1,325 +5
29OCT26 107.50 C 8.13 8.13 8.07 8.07 -0.33 41 8 2,333 0
29OCT26 110.00 C 6.72 7.15 6.49 6.77 -0.44 40 245 8,446 +244
29OCT26 112.50 C 5.97 6.10 5.60 5.73 -0.38 41 139 5,180 +17
29OCT26 115.00 C 4.69 5.06 4.69 4.77 -0.38 41 185 8,029 +166
29OCT26 117.50 C 4.16 4.23 3.96 3.92 -0.34 41 75 4,365 +45
29OCT26 120.00 C 3.58 3.58 3.28 3.20 -0.30 41 36 8,135 +30
29OCT26 122.50 C 2.85 2.97 2.85 2.58 -0.27 40 152 16,898 +1
29OCT26 125.00 C 2.75 2.75 2.30 2.07 -0.24 40 63 19,150 +11
29OCT26 127.50 C 2.11 2.11 2.03 1.65 -0.21 40 43 4,288 +12
29OCT26 130.00 C 1.74 1.90 1.62 1.30 -0.18 40 104 11,617 -7
29OCT26 132.50 C 1.45 1.45 1.38 1.02 -0.15 40 12 4,003 0
29OCT26 135.00 C 1.27 1.27 1.17 0.80 -0.12 40 171 14,636 +150
29OCT26 137.50 C 1.05 1.05 1.00 0.62 -0.10 40 72 4,494 -52
29OCT26 140.00 C 0.81 0.81 0.81 0.48 -0.08 40 5 7,840 +5
29OCT26 142.50 C 0.00 0.00 0.00 0.36 -0.08 40 0 4,776 0
29OCT26 145.00 C 0.65 0.65 0.65 0.28 -0.06 40 10 5,580 -10
29OCT26 147.50 C 0.00 0.00 0.00 0.21 -0.05 40 0 5,979 0
29OCT26 150.00 C 0.48 0.48 0.48 0.16 -0.04 40 19 13,631 +19
29OCT26 152.50 C 0.00 0.00 0.00 0.12 -0.03 40 0 905 0
29OCT26 155.00 C 0.37 0.37 0.37 0.09 -0.02 40 13 1,351 0
29OCT26 157.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 899 0
29OCT26 160.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 4,369 0
29OCT26 162.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 5,295 0
29OCT26 165.00 C 0.26 0.26 0.24 0.03 -0.01 41 10 3,217 +6
29OCT26 167.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 268 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 287 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 57 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 597 0
29OCT26 177.50 C 0.16 0.16 0.16 0.01 0.00 42 15 92 +15
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 238 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 47 0 70 0
29OCT26 190.00 C 0.11 0.11 0.11 0.01 0.00 48 1 128 -1
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 52 0 42 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 54 0 421 0
27NOV26 43.00 C 0.00 0.00 0.00 67.45 -0.62 113 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 66.45 -0.60 110 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 65.27 -0.69 100 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 64.46 -0.62 105 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 63.29 -0.79 96 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 62.29 -0.77 94 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 61.30 -0.86 92 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 60.31 -0.72 90 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 57.98 -0.51 90 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 55.33 -0.90 79 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 53.00 -0.74 80 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 50.52 -0.51 75 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 48.06 -0.65 72 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 45.42 -0.90 63 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 43.19 -0.32 65 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 40.77 -0.50 63 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 38.36 -0.88 60 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 35.96 -0.38 57 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 33.57 -0.85 55 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 31.22 -0.78 53 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 28.90 -0.64 51 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 26.66 -0.67 49 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 24.23 -0.84 46 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 22.42 -0.52 47 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 19.78 -1.09 42 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 17.88 -1.03 42 0 90 0
27NOV26 97.50 C 0.00 0.00 0.00 16.09 -0.96 42 0 91 0
27NOV26 100.00 C 0.00 0.00 0.00 14.41 -0.45 42 0 335 0
27NOV26 102.50 C 0.00 0.00 0.00 13.02 +0.14 43 0 236 0
27NOV26 105.00 C 11.30 11.48 11.30 11.49 -0.25 42 120 333 +90
27NOV26 107.50 C 0.00 0.00 0.00 10.14 -0.36 42 0 492 0
27NOV26 110.00 C 9.24 9.24 9.24 8.98 -0.33 42 40 3,038 +30
27NOV26 112.50 C 8.07 8.16 7.95 7.92 -0.33 43 154 1,387 +124
27NOV26 115.00 C 7.13 7.13 6.95 6.96 -0.30 43 63 2,653 0
27NOV26 117.50 C 6.09 6.33 6.09 6.04 -0.28 43 62 1,621 0
27NOV26 120.00 C 5.54 5.58 5.36 5.22 -0.29 43 1,081 4,985 +976
27NOV26 122.50 C 4.89 5.00 4.63 4.50 -0.26 43 4,030 10,263 +3,498
27NOV26 125.00 C 0.00 0.00 0.00 3.86 -0.24 42 2,000 15,033 +422
27NOV26 127.50 C 0.00 0.00 0.00 3.30 -0.22 42 0 4,978 0
27NOV26 130.00 C 3.23 3.23 3.23 2.81 -0.20 42 50 6,913 0
27NOV26 132.50 C 3.00 3.00 2.81 2.39 -0.17 42 282 3,844 +3
27NOV26 135.00 C 2.53 2.57 2.53 2.02 -0.16 42 127 2,885 -95
27NOV26 137.50 C 0.00 0.00 0.00 1.70 -0.14 42 0 2,998 0
27NOV26 140.00 C 2.00 2.00 2.00 1.43 -0.13 42 5 4,797 +2
27NOV26 142.50 C 1.74 1.74 1.74 1.20 -0.11 42 1 3,028 +1
27NOV26 145.00 C 1.65 1.65 1.46 1.00 -0.10 42 10 5,379 0
27NOV26 147.50 C 0.00 0.00 0.00 0.84 -0.08 42 0 5,344 0
27NOV26 150.00 C 1.16 1.21 1.16 0.70 -0.07 42 72 3,869 0
27NOV26 152.50 C 0.00 0.00 0.00 0.58 -0.06 42 0 431 0
27NOV26 155.00 C 0.93 0.93 0.93 0.48 -0.05 42 1 1,067 0
27NOV26 157.50 C 0.00 0.00 0.00 0.40 -0.04 42 0 771 0
27NOV26 160.00 C 0.77 0.77 0.77 0.33 -0.04 42 5 1,544 +5
27NOV26 162.50 C 0.00 0.00 0.00 0.27 -0.03 42 0 309 0
27NOV26 165.00 C 0.00 0.00 0.00 0.22 -0.03 42 2,000 3,621 +2,000
27NOV26 167.50 C 0.00 0.00 0.00 0.18 -0.03 42 0 292 0
27NOV26 170.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 375 0
27NOV26 172.50 C 0.00 0.00 0.00 0.12 -0.02 42 0 173 0
27NOV26 175.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 362 0
27NOV26 177.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 275 0
27NOV26 180.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 419 0
27NOV26 182.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 295 0
27NOV26 185.00 C 0.31 0.31 0.31 0.05 0.00 43 2 415 +2
27NOV26 187.50 C 0.00 0.00 0.00 0.04 0.00 43 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.03 0.00 42 0 317 0
27NOV26 192.50 C 0.00 0.00 0.00 0.02 0.00 41 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
27NOV26 200.00 C 0.22 0.22 0.22 0.01 0.00 41 2 166 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 203 0
30DEC26 43.00 C 0.00 0.00 0.00 67.60 -0.47 97 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 66.61 -0.44 94 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 65.61 -0.46 92 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 64.62 -0.46 90 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 63.60 -0.48 87 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 62.63 -0.44 86 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 61.63 -0.53 84 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 60.64 -0.45 82 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 58.18 -0.64 78 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 55.71 -0.52 74 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 53.28 -0.46 71 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 50.84 -0.65 67 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 48.43 -0.65 65 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 46.02 -0.62 62 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 43.61 -0.63 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.24 -0.54 57 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 38.85 -0.56 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.52 -0.52 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.19 -0.54 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.40 -0.61 44 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 29.75 -0.62 49 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 27.70 -0.48 48 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 25.59 -0.47 47 0 847 0
30DEC26 90.00 C 0.00 0.00 0.00 23.57 -0.46 46 0 1,574 0
30DEC26 92.50 C 0.00 0.00 0.00 21.63 -0.37 45 0 657 0
30DEC26 95.00 C 0.00 0.00 0.00 19.22 -1.00 42 0 4,825 0
30DEC26 97.50 C 0.00 0.00 0.00 17.53 -0.94 42 0 3,188 0
30DEC26 100.00 C 16.70 16.70 16.65 15.94 -0.38 42 2 3,553 +2
30DEC26 102.50 C 0.00 0.00 0.00 14.42 -0.51 42 0 1,846 0
30DEC26 105.00 C 0.00 0.00 0.00 13.14 -0.35 42 0 2,385 0
30DEC26 107.50 C 0.00 0.00 0.00 11.86 -0.29 42 0 3,033 0
30DEC26 110.00 C 10.82 10.82 10.82 10.72 -0.24 42 1 2,848 0
30DEC26 112.50 C 0.00 0.00 0.00 9.63 -0.27 42 0 5,252 0
30DEC26 115.00 C 8.70 8.96 8.59 8.66 -0.31 42 204 6,896 +202
30DEC26 117.50 C 0.00 0.00 0.00 7.77 -0.25 43 0 5,687 0
30DEC26 120.00 C 7.06 7.22 6.92 6.91 -0.24 43 130 27,918 -91
30DEC26 122.50 C 6.40 6.40 6.40 6.13 -0.22 42 30 2,072 0
30DEC26 125.00 C 5.83 5.83 5.83 5.42 -0.20 42 4 6,075 0
30DEC26 127.50 C 5.08 5.08 5.08 4.79 -0.18 42 2 9,136 +2
30DEC26 130.00 C 4.51 4.63 4.51 4.22 -0.16 42 13 18,516 +4
30DEC26 132.50 C 4.07 4.07 4.05 3.71 -0.15 42 100 8,902 +45
30DEC26 135.00 C 3.77 3.77 3.58 3.25 -0.14 42 6 19,284 0
30DEC26 137.50 C 3.42 3.42 3.40 2.85 -0.12 42 86 4,616 0
30DEC26 140.00 C 3.05 3.05 2.88 2.49 -0.11 42 107 20,057 -98
30DEC26 142.50 C 2.75 2.75 2.65 2.17 -0.10 42 181 3,109 0
30DEC26 145.00 C 2.49 2.49 2.43 1.89 -0.09 42 9 13,585 +7
30DEC26 147.50 C 0.00 0.00 0.00 1.65 -0.08 42 0 5,528 0
30DEC26 150.00 C 1.92 2.00 1.92 1.43 -0.07 42 16 11,951 0
30DEC26 152.50 C 0.00 0.00 0.00 1.24 -0.07 42 0 1,751 0
30DEC26 155.00 C 0.00 0.00 0.00 1.08 -0.05 42 0 3,268 0
30DEC26 157.50 C 0.00 0.00 0.00 0.93 -0.05 42 0 736 0
30DEC26 160.00 C 1.33 1.40 1.33 0.80 -0.05 42 46 6,328 +1
30DEC26 162.50 C 0.00 0.00 0.00 0.69 -0.04 42 0 1,558 0
30DEC26 165.00 C 0.00 0.00 0.00 0.60 -0.03 42 0 10,561 0
30DEC26 167.50 C 0.00 0.00 0.00 0.52 -0.03 42 0 3,496 0
30DEC26 170.00 C 0.00 0.00 0.00 0.44 -0.03 42 0 21,242 0
30DEC26 172.50 C 0.00 0.00 0.00 0.38 -0.03 42 0 1,811 0
30DEC26 175.00 C 0.89 0.89 0.81 0.33 -0.02 42 6 833 +1
30DEC26 177.50 C 0.00 0.00 0.00 0.28 -0.02 42 0 10,718 0
30DEC26 180.00 C 0.68 0.68 0.68 0.24 -0.02 42 3 13,347 +3
30DEC26 182.50 C 0.00 0.00 0.00 0.21 -0.01 42 0 1,130 0
30DEC26 185.00 C 0.00 0.00 0.00 0.18 -0.01 42 0 686 0
30DEC26 187.50 C 0.00 0.00 0.00 0.15 -0.01 42 0 224 0
30DEC26 190.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 971 0
30DEC26 192.50 C 0.00 0.00 0.00 0.11 -0.01 42 0 387 0
30DEC26 195.00 C 0.00 0.00 0.00 0.10 0.00 42 0 1,533 0
30DEC26 197.50 C 0.00 0.00 0.00 0.08 -0.01 42 35 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 876 0
30DEC26 205.00 C 0.36 0.36 0.36 0.05 -0.01 42 60 1,812 0
30DEC26 210.00 C 0.00 0.00 0.00 0.04 0.00 42 0 482 0
30DEC26 215.00 C 0.00 0.00 0.00 0.03 0.00 42 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.02 0.00 42 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 41 0 333 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 42 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 43 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 44 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 379 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 49 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 50 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 52 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 53 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 54 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,457 0
30MAR27 43.00 C 0.00 0.00 0.00 67.94 -0.52 73 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 66.97 -0.53 72 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 65.98 -0.44 70 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 65.02 -0.45 69 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 64.06 -0.44 68 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 63.10 -0.47 67 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 62.14 -0.44 66 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 61.19 -0.42 65 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 58.80 -0.52 63 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 56.49 -0.43 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 54.28 -0.29 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 51.74 -0.68 57 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 49.40 -0.44 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 47.06 -0.46 53 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 44.77 -0.46 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 42.51 -0.63 50 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 40.30 -0.49 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 38.29 -0.42 49 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 35.88 -0.70 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.91 -0.27 46 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 31.88 -0.44 46 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 29.91 -0.34 45 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 27.99 -0.40 44 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 26.22 -0.60 44 0 1,405 0
30MAR27 92.50 C 0.00 0.00 0.00 24.69 -0.36 44 0 894 0
30MAR27 95.00 C 0.00 0.00 0.00 22.92 -0.45 44 0 1,902 0
30MAR27 97.50 C 0.00 0.00 0.00 21.44 -0.34 44 0 1,331 0
30MAR27 100.00 C 0.00 0.00 0.00 18.80 -0.32 40 3,000 7,958 +1,904
30MAR27 102.50 C 0.00 0.00 0.00 18.17 -0.34 42 0 1,588 0
30MAR27 105.00 C 0.00 0.00 0.00 16.89 -0.29 42 0 1,186 0
30MAR27 107.50 C 0.00 0.00 0.00 15.68 -0.23 42 0 436 0
30MAR27 110.00 C 14.69 14.69 14.69 14.55 -0.21 42 20 2,557 0
30MAR27 112.50 C 0.00 0.00 0.00 13.48 -0.21 42 0 1,240 0
30MAR27 115.00 C 0.00 0.00 0.00 12.46 -0.25 42 0 3,792 0
30MAR27 117.50 C 0.00 0.00 0.00 11.60 -0.21 43 0 655 0
30MAR27 120.00 C 0.00 0.00 0.00 10.72 -0.07 43 0 12,407 0
30MAR27 122.50 C 0.00 0.00 0.00 9.87 -0.20 42 0 483 0
30MAR27 125.00 C 9.02 9.02 8.93 9.08 -0.19 42 50 4,675 0
30MAR27 127.50 C 0.00 0.00 0.00 8.34 -0.18 42 0 3,826 0
30MAR27 130.00 C 0.00 0.00 0.00 7.66 -0.17 42 0 7,625 0
30MAR27 132.50 C 7.35 7.35 7.35 7.03 -0.16 42 48 1,318 +48
30MAR27 135.00 C 6.92 6.92 6.92 6.45 -0.14 42 1 2,414 0
30MAR27 137.50 C 6.34 6.34 6.34 5.91 -0.13 42 48 455 +48
30MAR27 140.00 C 5.95 5.95 5.95 5.41 -0.12 42 48 6,064 0
30MAR27 142.50 C 0.00 0.00 0.00 4.95 -0.12 42 0 643 0
30MAR27 145.00 C 5.00 5.15 5.00 4.53 -0.11 42 80 490 0
30MAR27 147.50 C 0.00 0.00 0.00 4.14 -0.10 42 0 689 0
30MAR27 150.00 C 0.00 0.00 0.00 3.78 -0.09 42 0 3,005 0
30MAR27 152.50 C 0.00 0.00 0.00 3.45 -0.09 42 0 872 0
30MAR27 155.00 C 0.00 0.00 0.00 3.15 -0.08 42 0 2,670 0
30MAR27 157.50 C 0.00 0.00 0.00 2.87 -0.08 42 0 764 0
30MAR27 160.00 C 0.00 0.00 0.00 2.62 -0.07 42 0 1,771 0
30MAR27 162.50 C 3.03 3.03 3.03 2.39 -0.06 42 1 1,013 0
30MAR27 165.00 C 0.00 0.00 0.00 2.18 -0.05 42 0 1,883 0
30MAR27 167.50 C 0.00 0.00 0.00 1.98 -0.06 42 0 3,088 0
30MAR27 170.00 C 0.00 0.00 0.00 1.81 -0.04 42 0 763 0
30MAR27 172.50 C 0.00 0.00 0.00 1.64 -0.05 42 0 657 0
30MAR27 175.00 C 0.00 0.00 0.00 1.50 -0.04 42 0 2,403 0
30MAR27 177.50 C 0.00 0.00 0.00 1.36 -0.04 42 0 927 0
30MAR27 180.00 C 0.00 0.00 0.00 1.24 -0.03 42 0 1,995 0
30MAR27 182.50 C 0.00 0.00 0.00 1.13 -0.03 42 0 471 0
30MAR27 185.00 C 0.00 0.00 0.00 1.03 -0.02 42 0 565 0
30MAR27 187.50 C 0.00 0.00 0.00 0.93 -0.03 42 0 699 0
30MAR27 190.00 C 1.60 1.60 1.60 0.85 -0.02 42 3 651 +3
30MAR27 192.50 C 0.00 0.00 0.00 0.77 -0.02 42 0 976 0
30MAR27 195.00 C 0.00 0.00 0.00 0.70 -0.02 42 0 1,793 0
30MAR27 197.50 C 0.00 0.00 0.00 0.64 -0.01 42 0 641 0
30MAR27 200.00 C 0.00 0.00 0.00 0.58 -0.01 42 0 501 0
30MAR27 205.00 C 0.00 0.00 0.00 0.48 -0.01 42 0 635 0
29JUN27 43.00 C 0.00 0.00 0.00 68.46 -0.70 68 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 67.55 -0.68 68 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 66.61 -0.66 67 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 65.67 -0.69 66 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 64.73 -0.68 65 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 63.77 -0.45 64 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 62.86 -0.46 64 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 61.91 -0.48 62 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 59.60 -0.46 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 57.28 -0.45 59 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 54.95 -0.75 57 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 52.66 -0.75 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 50.40 -0.71 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 48.18 -0.72 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 46.01 -0.63 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 43.85 -0.60 50 0 65 0
29JUN27 72.50 C 0.00 0.00 0.00 41.75 -0.55 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 39.71 -0.49 48 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 37.69 -0.49 47 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 35.71 -0.49 46 0 16 0
29JUN27 82.50 C 0.00 0.00 0.00 33.84 -0.49 46 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 32.01 -0.47 45 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 30.26 -0.46 45 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 28.57 -0.46 45 0 109 0
29JUN27 92.50 C 0.00 0.00 0.00 26.93 -0.46 44 0 364 0
29JUN27 95.00 C 0.00 0.00 0.00 25.41 -0.43 44 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 23.94 -0.43 44 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 22.45 -0.47 44 0 2,669 0
29JUN27 102.50 C 0.00 0.00 0.00 21.08 -0.33 43 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 19.82 -0.35 43 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 18.64 -0.33 43 0 480 0
29JUN27 110.00 C 0.00 0.00 0.00 17.48 -0.42 43 0 8,812 0
29JUN27 112.50 C 0.00 0.00 0.00 16.43 -0.40 43 0 576 0
29JUN27 115.00 C 15.80 15.80 15.80 15.43 -0.35 43 30 1,515 +30
29JUN27 117.50 C 14.85 14.85 14.85 14.43 -0.32 43 2 2,623 0
29JUN27 120.00 C 0.00 0.00 0.00 13.55 +0.50 43 0 2,191 0
29JUN27 122.50 C 0.00 0.00 0.00 12.69 -0.32 43 0 559 0
29JUN27 125.00 C 0.00 0.00 0.00 11.84 -0.31 43 0 1,794 0
29JUN27 127.50 C 0.00 0.00 0.00 11.08 -0.27 43 0 502 0
29JUN27 130.00 C 0.00 0.00 0.00 10.39 -0.27 43 0 2,614 0
29JUN27 132.50 C 0.00 0.00 0.00 9.71 -0.27 42 0 203 0
29JUN27 135.00 C 0.00 0.00 0.00 9.03 -0.27 42 0 333 0
29JUN27 137.50 C 9.29 9.29 9.29 8.44 -0.23 42 20 180 0
29JUN27 140.00 C 8.79 8.79 8.77 7.91 -0.23 42 88 725 +38
29JUN27 142.50 C 8.10 8.31 8.10 7.39 -0.23 42 269 306 +69
29JUN27 145.00 C 7.46 7.83 7.46 6.87 -0.23 42 44 305 0
29JUN27 147.50 C 0.00 0.00 0.00 6.39 -0.19 42 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 5.99 -0.19 42 0 2,325 0
29JUN27 152.50 C 0.00 0.00 0.00 5.61 -0.18 42 0 308 0
29JUN27 155.00 C 0.00 0.00 0.00 5.22 -0.18 42 0 244 0
29JUN27 157.50 C 0.00 0.00 0.00 4.83 -0.18 42 0 787 0
29JUN27 160.00 C 0.00 0.00 0.00 4.51 -0.15 42 0 1,162 0
29JUN27 162.50 C 0.00 0.00 0.00 4.23 -0.14 42 0 235 0
29JUN27 165.00 C 0.00 0.00 0.00 3.95 -0.14 42 0 387 0
29JUN27 167.50 C 0.00 0.00 0.00 3.67 -0.14 42 0 325 0
29JUN27 170.00 C 0.00 0.00 0.00 3.39 -0.14 42 0 374 0
29JUN27 172.50 C 0.00 0.00 0.00 3.17 -0.11 42 0 210 0
29JUN27 175.00 C 0.00 0.00 0.00 2.97 -0.11 42 0 137 0
29JUN27 177.50 C 3.72 3.73 3.72 2.77 -0.12 42 58 276 -52
29JUN27 180.00 C 3.55 3.75 3.55 2.58 -0.11 42 67 159 -37
29JUN27 182.50 C 3.38 3.38 3.38 2.38 -0.11 42 52 73 -5
29JUN27 185.00 C 0.00 0.00 0.00 2.21 -0.09 42 0 166 0
29JUN27 187.50 C 0.00 0.00 0.00 2.08 -0.08 42 0 512 0
29JUN27 190.00 C 0.00 0.00 0.00 1.94 -0.09 42 0 434 0
29JUN27 192.50 C 0.00 0.00 0.00 1.81 -0.08 42 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 1.68 -0.08 42 0 437 0
29JUN27 197.50 C 0.00 0.00 0.00 1.55 -0.08 42 0 697 0
29JUN27 200.00 C 0.00 0.00 0.00 1.44 -0.06 42 0 1,022 0
29JUN27 205.00 C 2.36 2.36 2.36 1.27 -0.06 42 65 1,784 0
29SEP27 43.00 C 0.00 0.00 0.00 68.55 -0.66 63 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 67.62 -0.70 62 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 66.70 -0.69 61 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 65.74 -0.73 60 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 64.83 -0.71 60 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 63.92 -0.69 59 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 63.01 -0.68 58 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 62.06 -0.70 57 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 59.78 -0.71 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 57.53 -0.71 55 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 55.29 -0.73 53 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 53.10 -0.53 52 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 50.95 -0.51 51 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 48.83 -0.51 50 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 46.87 -0.42 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 44.76 -0.49 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 42.79 -0.53 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 40.81 -0.54 47 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 38.93 -0.53 46 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 37.12 -0.53 46 0 1 0
29SEP27 82.50 C 0.00 0.00 0.00 35.32 -0.53 46 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 33.66 -0.51 45 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 32.04 -0.51 45 0 40 0
29SEP27 90.00 C 0.00 0.00 0.00 30.43 -0.52 45 0 20 0
29SEP27 92.50 C 0.00 0.00 0.00 28.95 -0.49 44 0 100 0
29SEP27 95.00 C 0.00 0.00 0.00 27.53 -0.50 44 0 2 0
29SEP27 97.50 C 26.48 26.48 26.27 26.01 -0.61 44 24 24 +24
29SEP27 100.00 C 24.98 24.99 24.93 23.92 -1.33 42 135 135 +135
29SEP27 102.50 C 23.71 23.71 23.65 22.69 -1.35 42 212 212 +212
29SEP27 105.00 C 0.00 0.00 0.00 21.49 -1.34 42 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 21.15 -0.45 44 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 19.21 -1.31 41 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 19.07 -0.44 43 0 50 0
29SEP27 115.00 C 0.00 0.00 0.00 18.06 -0.45 43 0 111 0
29SEP27 117.50 C 0.00 0.00 0.00 17.06 -0.44 43 0 85 0
29SEP27 120.00 C 0.00 0.00 0.00 16.19 -0.40 43 0 115 0
29SEP27 122.50 C 0.00 0.00 0.00 15.37 -0.40 43 0 32 0
29SEP27 125.00 C 0.00 0.00 0.00 14.55 -0.40 43 0 34 0
29SEP27 127.50 C 13.86 13.86 13.86 13.73 -0.41 43 30 60 +29
29SEP27 130.00 C 13.65 13.65 13.45 12.99 -0.35 43 52 1,109 +48
29SEP27 132.50 C 0.00 0.00 0.00 12.34 -0.36 43 0 60 0
29SEP27 135.00 C 0.00 0.00 0.00 11.70 -0.35 43 0 30 0
29SEP27 137.50 C 0.00 0.00 0.00 11.05 -0.36 43 0 38 0
29SEP27 140.00 C 0.00 0.00 0.00 10.40 -0.36 43 0 41 0
29SEP27 142.50 C 0.00 0.00 0.00 9.86 -0.31 43 0 105 0
29SEP27 145.00 C 0.00 0.00 0.00 9.37 -0.30 43 0 2 0
29SEP27 147.50 C 0.00 0.00 0.00 8.87 -0.31 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 8.37 -0.31 43 0 4 0
29SEP27 152.50 C 0.00 0.00 0.00 7.88 -0.31 43 0 9 0
29SEP27 155.00 C 0.00 0.00 0.00 7.45 -0.26 43 0 30 0
29SEP27 157.50 C 0.00 0.00 0.00 7.08 -0.26 43 0 0 0
29SEP27 160.00 C 7.80 7.80 7.80 6.72 -0.25 43 1 14 +1
29SEP27 162.50 C 0.00 0.00 0.00 6.35 -0.26 43 0 1 0
29SEP27 165.00 C 0.00 0.00 0.00 5.98 -0.26 43 0 2 0
29SEP27 167.50 C 0.00 0.00 0.00 5.61 -0.26 42 0 46 0
29SEP27 170.00 C 0.00 0.00 0.00 5.34 -0.21 43 0 46 0
29SEP27 172.50 C 0.00 0.00 0.00 5.07 -0.21 43 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 4.81 -0.21 42 0 3 0
29SEP27 177.50 C 0.00 0.00 0.00 4.54 -0.21 42 0 70 0
29SEP27 180.00 C 0.00 0.00 0.00 4.28 -0.21 42 0 66 0
29SEP27 182.50 C 0.00 0.00 0.00 4.01 -0.21 42 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 3.81 -0.16 42 0 13 0
29SEP27 187.50 C 4.81 4.81 4.81 3.63 -0.16 42 45 57 +45
29SEP27 190.00 C 0.00 0.00 0.00 3.44 -0.17 42 0 58 0
TOTAL CALL 29,783 1,082,916 +14,111
11SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
11SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
11SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 57 0 151 0
11SEP26 95.00 P 0.04 0.04 0.04 0.01 0.00 53 2 26 0
11SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
11SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 46 0 105 0
11SEP26 98.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 36 0
11SEP26 99.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 35 0
11SEP26 100.00 P 0.06 0.06 0.04 0.03 -0.03 41 11 239 +5
11SEP26 101.00 P 0.11 0.11 0.11 0.05 -0.05 41 3 208 0
11SEP26 102.00 P 0.11 0.11 0.11 0.08 -0.07 40 4 167 +4
11SEP26 103.00 P 0.17 0.26 0.16 0.14 -0.09 40 145 284 +26
11SEP26 104.00 P 0.31 0.31 0.23 0.23 -0.12 40 97 324 -49
11SEP26 105.00 P 0.43 0.51 0.32 0.35 -0.16 39 44 427 +18
11SEP26 106.00 P 0.47 0.70 0.45 0.53 -0.19 39 200 580 -96
11SEP26 107.00 P 0.71 1.00 0.61 0.78 -0.15 39 215 1,041 +167
11SEP26 108.00 P 1.25 1.40 0.85 1.10 -0.15 39 130 2,315 +50
11SEP26 109.00 P 1.30 1.78 1.18 1.50 -0.13 39 384 4,904 +18
11SEP26 110.00 P 1.92 2.20 1.54 1.99 -0.10 39 881 2,346 +32
11SEP26 111.00 P 2.40 2.88 2.27 2.59 -0.01 39 77 2,819 0
11SEP26 112.00 P 3.19 3.19 3.19 3.26 -0.08 39 12 297 +12
11SEP26 113.00 P 3.76 3.76 3.76 4.12 +0.23 42 1 535 +1
11SEP26 114.00 P 0.00 0.00 0.00 4.85 +0.03 41 0 7 0
11SEP26 115.00 P 5.00 5.73 4.90 5.54 +0.06 34 129 306 +129
11SEP26 116.00 P 0.00 0.00 0.00 6.40 +0.14 0 0 6 0
11SEP26 117.00 P 0.00 0.00 0.00 7.50 +0.13 40 0 1 0
11SEP26 118.00 P 7.69 7.69 7.69 8.46 +0.38 40 30 67 0
11SEP26 119.00 P 0.00 0.00 0.00 9.43 +0.42 40 0 1 0
11SEP26 120.00 P 0.00 0.00 0.00 10.41 +0.44 40 0 56 0
11SEP26 121.00 P 0.00 0.00 0.00 11.40 +0.46 0 0 0 0
11SEP26 122.00 P 0.00 0.00 0.00 12.40 +0.48 0 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 13.40 +0.50 0 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 14.40 +0.50 0 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 15.40 +0.50 0 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 16.40 +0.50 0 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 17.40 +0.50 0 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 18.40 +0.50 0 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 19.40 +0.50 0 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 20.40 +0.50 0 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 21.40 +0.50 0 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 22.40 +0.50 0 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 23.40 +0.50 0 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 24.40 +0.50 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
18SEP26 91.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
18SEP26 92.00 P 0.04 0.04 0.04 0.01 - 39 9 9 -
18SEP26 93.00 P 0.00 0.00 0.00 0.02 - 40 0 0 -
18SEP26 94.00 P 0.00 0.00 0.00 0.03 - 39 0 0 -
18SEP26 95.00 P 0.00 0.00 0.00 0.05 - 40 0 0 -
18SEP26 96.00 P 0.00 0.00 0.00 0.07 - 39 0 0 -
18SEP26 97.00 P 0.00 0.00 0.00 0.10 - 39 0 0 -
18SEP26 98.00 P 0.22 0.22 0.22 0.14 - 39 5 5 -
18SEP26 99.00 P 0.29 0.29 0.24 0.21 - 39 90 90 -
18SEP26 100.00 P 0.33 0.38 0.30 0.29 - 39 26 26 -
18SEP26 101.00 P 0.43 0.43 0.43 0.39 - 39 1 1 -
18SEP26 102.00 P 0.49 0.61 0.49 0.53 - 39 27 27 -
18SEP26 103.00 P 0.65 0.72 0.65 0.68 - 38 101 101 -
18SEP26 104.00 P 0.98 0.98 0.98 0.90 - 39 1 1 -
18SEP26 105.00 P 1.08 1.28 1.03 1.13 - 38 303 276 -
18SEP26 106.00 P 1.30 1.39 1.30 1.42 - 38 210 210 -
18SEP26 107.00 P 1.89 1.89 1.89 1.75 - 38 30 30 -
18SEP26 108.00 P 2.08 2.30 1.91 2.14 - 38 95 95 -
18SEP26 109.00 P 2.38 2.65 2.38 2.60 - 38 19 15 -
18SEP26 110.00 P 2.80 3.29 2.80 3.03 - 37 2,248 2,218 -
18SEP26 111.00 P 3.45 3.45 3.45 3.67 - 38 200 200 -
18SEP26 112.00 P 0.00 0.00 0.00 4.29 - 38 0 0 -
18SEP26 113.00 P 0.00 0.00 0.00 4.91 - 38 0 0 -
18SEP26 114.00 P 0.00 0.00 0.00 5.72 - 40 0 0 -
18SEP26 115.00 P 0.00 0.00 0.00 6.25 - 36 0 0 -
18SEP26 116.00 P 0.00 0.00 0.00 7.00 - 35 0 0 -
18SEP26 117.00 P 0.00 0.00 0.00 8.03 - 39 0 0 -
18SEP26 118.00 P 0.00 0.00 0.00 8.69 - 34 0 0 -
18SEP26 119.00 P 0.00 0.00 0.00 9.60 - 34 0 0 -
18SEP26 120.00 P 0.00 0.00 0.00 10.79 - 42 0 0 -
18SEP26 121.00 P 0.00 0.00 0.00 11.59 - 39 0 0 -
18SEP26 122.00 P 0.00 0.00 0.00 12.53 - 39 0 0 -
18SEP26 123.00 P 0.00 0.00 0.00 13.49 - 39 0 0 -
18SEP26 124.00 P 0.00 0.00 0.00 14.45 - 38 0 0 -
18SEP26 125.00 P 0.00 0.00 0.00 15.43 - 38 0 0 -
18SEP26 126.00 P 0.00 0.00 0.00 16.41 - 38 0 0 -
18SEP26 127.00 P 0.00 0.00 0.00 17.41 - 39 0 0 -
18SEP26 128.00 P 0.00 0.00 0.00 18.40 - 0 0 0 -
18SEP26 129.00 P 0.00 0.00 0.00 19.40 - 0 0 0 -
18SEP26 130.00 P 0.00 0.00 0.00 20.40 - 0 0 0 -
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 118 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 115 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 112 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 110 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 103 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4,507 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 381 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 977 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,820 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,691 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3,621 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,076 0
29SEP26 80.00 P 0.02 0.03 0.02 0.01 0.00 47 101 2,942 +58
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3,183 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 12,591 0
29SEP26 87.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 4,369 0
29SEP26 90.00 P 0.20 0.20 0.19 0.09 -0.03 41 9 7,647 -4
29SEP26 92.50 P 0.26 0.30 0.26 0.18 -0.04 40 89 5,809 -79
29SEP26 95.00 P 0.38 0.50 0.38 0.34 -0.06 40 993 22,577 -905
29SEP26 97.50 P 0.59 0.76 0.59 0.61 -0.08 41 1,202 12,803 +33
29SEP26 100.00 P 0.95 1.16 0.94 1.02 -0.03 41 1,167 13,121 +268
29SEP26 102.50 P 1.56 1.69 1.50 1.55 -0.04 40 391 8,757 -82
29SEP26 105.00 P 2.11 2.47 2.11 2.24 -0.08 40 768 13,958 +572
29SEP26 107.50 P 3.00 3.45 3.00 3.29 +0.05 40 1,254 6,846 +82
29SEP26 110.00 P 3.98 4.74 3.98 4.46 +0.02 40 1,449 17,842 -340
29SEP26 112.50 P 5.50 5.92 5.50 5.92 +0.06 40 17 13,630 +5
29SEP26 115.00 P 7.23 7.60 7.23 7.60 +0.09 41 48 15,485 -46
29SEP26 117.50 P 9.50 9.50 9.50 9.39 +0.11 40 3 10,510 +2
29SEP26 120.00 P 12.00 12.00 11.60 11.46 +0.18 41 8 19,538 -3
29SEP26 122.50 P 13.95 13.95 13.45 13.79 +0.26 44 3 8,242 -2
29SEP26 125.00 P 15.90 15.97 15.90 15.97 +0.06 44 172 11,416 0
29SEP26 127.50 P 18.13 18.13 18.13 18.66 +0.83 52 2 9,210 0
29SEP26 130.00 P 20.60 20.60 20.60 20.60 +0.52 44 100 26,187 +100
29SEP26 132.50 P 0.00 0.00 0.00 22.94 +0.45 40 3 3,771 0
29SEP26 135.00 P 25.12 25.12 25.12 25.41 +0.35 41 47 12,724 -47
29SEP26 137.50 P 0.00 0.00 0.00 27.90 +0.49 0 0 2,113 0
29SEP26 140.00 P 30.43 30.43 30.43 30.43 +0.53 49 250 7,672 -150
29SEP26 142.50 P 0.00 0.00 0.00 32.90 +0.37 0 0 2,510 0
29SEP26 145.00 P 35.30 35.30 35.30 35.40 +0.50 0 1 8,459 -1
29SEP26 147.50 P 0.00 0.00 0.00 37.90 +0.50 0 0 2,253 0
29SEP26 150.00 P 0.00 0.00 0.00 40.40 +0.11 0 0 5,467 0
29SEP26 152.50 P 0.00 0.00 0.00 42.90 +0.50 0 0 756 0
29SEP26 155.00 P 0.00 0.00 0.00 45.40 +0.50 0 0 135 -869
29SEP26 157.50 P 0.00 0.00 0.00 47.90 +0.50 0 0 874 0
29SEP26 160.00 P 0.00 0.00 0.00 50.40 +0.50 0 0 1,940 0
29SEP26 162.50 P 0.00 0.00 0.00 52.90 +0.50 0 0 90 0
29SEP26 165.00 P 0.00 0.00 0.00 55.40 +0.50 0 0 52 0
29SEP26 167.50 P 0.00 0.00 0.00 57.90 +0.50 0 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 60.40 +0.50 0 0 98 0
29SEP26 172.50 P 0.00 0.00 0.00 62.90 +0.50 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 65.40 +0.50 0 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 67.90 +0.50 0 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 70.40 +0.50 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.90 +0.50 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 75.40 +0.50 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 77.90 +0.50 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 80.40 +0.50 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 82.90 +0.50 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 85.40 +0.50 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 87.90 +0.50 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 90.40 +0.50 0 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 95.40 +0.50 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 100.40 +0.50 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 105.40 +0.50 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 110.40 +0.50 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 115.40 +0.50 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 120.40 +0.50 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 125.40 +0.50 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 130.40 +0.50 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 135.40 +0.50 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 140.40 +0.50 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 145.40 +0.50 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 150.40 +0.50 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 155.40 +0.50 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 160.40 +0.50 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 165.40 +0.50 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 170.40 +0.50 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 175.40 +0.50 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 180.40 +0.50 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 185.40 +0.50 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 190.40 +0.50 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,155 0
29OCT26 70.00 P 0.03 0.03 0.03 0.01 0.00 42 13 1,639 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 0.00 42 0 1,434 0
29OCT26 75.00 P 0.00 0.00 0.00 0.03 0.00 41 0 1,604 0
29OCT26 77.50 P 0.12 0.12 0.12 0.06 0.00 41 80 1,171 0
29OCT26 80.00 P 0.20 0.22 0.20 0.10 0.00 40 72 1,066 -68
29OCT26 82.50 P 0.30 0.30 0.29 0.17 0.00 40 26 1,863 +14
29OCT26 85.00 P 0.43 0.43 0.42 0.28 -0.01 40 7 2,856 +7
29OCT26 87.50 P 0.00 0.00 0.00 0.45 -0.01 40 0 2,776 0
29OCT26 90.00 P 0.78 0.82 0.77 0.68 -0.01 40 36 2,736 0
29OCT26 92.50 P 1.06 1.09 1.00 1.01 0.00 40 117 2,650 +52
29OCT26 95.00 P 1.46 1.49 1.40 1.43 0.00 40 156 3,158 +116
29OCT26 97.50 P 1.80 1.99 1.80 1.94 +0.02 40 188 6,685 -38
29OCT26 100.00 P 2.49 2.68 2.40 2.53 +0.02 40 247 14,526 +104
29OCT26 102.50 P 3.30 3.38 3.20 3.32 +0.06 40 46 7,052 +12
29OCT26 105.00 P 4.13 4.37 4.00 4.24 +0.09 39 347 8,230 +283
29OCT26 107.50 P 5.43 5.51 5.17 5.26 +0.01 39 278 9,674 +133
29OCT26 110.00 P 6.40 6.71 6.40 6.58 +0.13 39 13 9,098 +4
29OCT26 112.50 P 7.80 7.80 7.80 8.01 +0.11 40 10 6,977 +10
29OCT26 115.00 P 0.00 0.00 0.00 9.57 +0.10 40 0 8,025 0
29OCT26 117.50 P 10.90 11.26 10.90 11.33 +0.04 40 14 3,782 +12
29OCT26 120.00 P 0.00 0.00 0.00 13.14 +0.17 40 1 4,972 0
29OCT26 122.50 P 0.00 0.00 0.00 15.10 +0.21 41 1 768 0
29OCT26 125.00 P 0.00 0.00 0.00 17.27 +0.32 42 0 1,735 0
29OCT26 127.50 P 0.00 0.00 0.00 19.41 +0.26 43 1 1,490 +1
29OCT26 130.00 P 0.00 0.00 0.00 21.37 +0.22 41 0 3,409 0
29OCT26 132.50 P 0.00 0.00 0.00 23.87 +0.42 44 0 216 0
29OCT26 135.00 P 0.00 0.00 0.00 26.19 +0.39 45 0 2,067 0
29OCT26 137.50 P 0.00 0.00 0.00 27.96 -0.23 35 0 34 0
29OCT26 140.00 P 0.00 0.00 0.00 30.56 +0.44 40 0 1,007 0
29OCT26 142.50 P 0.00 0.00 0.00 32.99 +0.46 40 0 13 0
29OCT26 145.00 P 0.00 0.00 0.00 35.43 +0.47 40 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 37.91 +0.49 40 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 40.40 +0.11 0 0 20 0
29OCT26 152.50 P 0.00 0.00 0.00 42.90 +0.50 0 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 45.40 +0.50 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 47.90 +0.50 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 50.40 +0.50 0 0 84 0
29OCT26 162.50 P 0.00 0.00 0.00 52.90 +0.41 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 55.40 +0.44 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 57.90 +0.50 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 60.40 +0.50 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 62.90 +0.50 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 65.40 +0.50 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 67.90 +0.50 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 70.40 +0.50 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 72.90 +0.43 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 75.40 +0.48 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 77.90 +0.41 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 80.40 +0.50 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 82.90 +0.50 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 85.40 +0.50 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 87.90 +0.50 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 90.40 +0.50 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 95.40 +0.50 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 48.00 P 0.02 0.02 0.02 0.01 0.00 60 133 133 +133
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 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 54 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 132 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.02 0.00 42 0 547 0
27NOV26 67.50 P 0.00 0.00 0.00 0.04 0.00 42 0 149 0
27NOV26 70.00 P 0.18 0.20 0.18 0.07 0.00 42 30 159 +20
27NOV26 72.50 P 0.00 0.00 0.00 0.12 0.00 42 0 322 0
27NOV26 75.00 P 0.35 0.35 0.35 0.19 0.00 42 2 685 0
27NOV26 77.50 P 0.00 0.00 0.00 0.29 0.00 42 0 431 0
27NOV26 80.00 P 0.62 0.62 0.61 0.43 +0.01 42 12 419 0
27NOV26 82.50 P 0.00 0.00 0.00 0.62 0.00 42 0 424 0
27NOV26 85.00 P 0.00 0.00 0.00 0.89 +0.01 42 0 770 0
27NOV26 87.50 P 1.31 1.31 1.25 1.22 +0.02 42 162 2,170 +132
27NOV26 90.00 P 1.70 1.71 1.61 1.62 +0.03 42 125 6,354 +65
27NOV26 92.50 P 2.14 2.14 2.06 2.13 +0.03 42 76 1,679 +76
27NOV26 95.00 P 2.63 2.69 2.63 2.70 +0.06 42 191 5,797 0
27NOV26 97.50 P 3.26 3.26 3.22 3.35 +0.07 42 170 2,828 +150
27NOV26 100.00 P 3.97 4.02 3.97 4.10 +0.07 41 124 4,025 +40
27NOV26 102.50 P 4.79 5.09 4.79 4.98 +0.12 41 49 1,400 +2
27NOV26 105.00 P 5.88 6.15 5.86 6.03 +0.09 41 618 5,421 +437
27NOV26 107.50 P 7.25 7.32 7.00 7.19 +0.08 41 313 3,092 +96
27NOV26 110.00 P 8.47 8.50 8.29 8.50 +0.18 41 127 9,232 +8
27NOV26 112.50 P 9.66 9.86 9.66 9.90 +0.13 41 50 6,209 +11
27NOV26 115.00 P 11.43 11.44 11.29 11.48 +0.19 42 18 5,280 +2
27NOV26 117.50 P 0.00 0.00 0.00 13.16 +0.21 42 0 2,706 0
27NOV26 120.00 P 0.00 0.00 0.00 14.87 +0.09 42 0 3,800 0
27NOV26 122.50 P 0.00 0.00 0.00 16.59 +0.04 42 0 2,374 0
27NOV26 125.00 P 0.00 0.00 0.00 18.81 +0.31 44 0 10,110 0
27NOV26 127.50 P 0.00 0.00 0.00 20.55 +0.30 42 0 884 0
27NOV26 130.00 P 0.00 0.00 0.00 22.43 +0.45 42 0 2,401 0
27NOV26 132.50 P 0.00 0.00 0.00 24.52 +0.58 41 0 567 0
27NOV26 135.00 P 0.00 0.00 0.00 26.86 +0.71 43 0 146 0
27NOV26 137.50 P 0.00 0.00 0.00 28.86 +0.50 41 0 488 0
27NOV26 140.00 P 0.00 0.00 0.00 31.21 +0.69 42 0 10 0
27NOV26 142.50 P 0.00 0.00 0.00 33.27 +0.49 39 0 300 0
27NOV26 145.00 P 0.00 0.00 0.00 35.83 +0.71 42 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 37.91 +0.06 35 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 40.60 +0.31 42 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 43.07 +0.45 43 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 45.46 +0.48 42 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 47.92 +0.48 41 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 50.41 +0.50 42 0 15 0
27NOV26 162.50 P 0.00 0.00 0.00 52.90 +0.41 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 55.40 +0.44 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 57.90 +0.50 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 60.40 +0.50 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 62.90 +0.50 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 65.40 +0.50 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 67.90 +0.50 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 70.40 +0.50 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 72.90 +0.43 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 75.40 +0.48 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 77.90 +0.41 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 80.40 +0.50 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 82.90 +0.50 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 85.40 +0.50 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 87.90 +0.50 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 90.40 +0.50 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 95.40 +0.50 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 56 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 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 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 46 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 0.00 42 0 9,266 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 0.00 42 0 5,717 0
30DEC26 65.00 P 0.24 0.24 0.24 0.08 0.00 42 60 3,231 -16
30DEC26 67.50 P 0.31 0.31 0.31 0.13 0.00 42 60 838 0
30DEC26 70.00 P 0.40 0.40 0.40 0.21 +0.01 42 2 933 +2
30DEC26 72.50 P 0.00 0.00 0.00 0.31 +0.01 42 0 587 0
30DEC26 75.00 P 0.66 0.66 0.66 0.44 +0.01 42 3 1,593 +3
30DEC26 77.50 P 0.80 0.80 0.80 0.64 +0.02 42 6 1,774 +6
30DEC26 80.00 P 1.00 1.00 1.00 0.88 +0.04 42 10 4,900 +10
30DEC26 82.50 P 1.28 1.28 1.28 1.16 +0.03 42 1 4,567 -1
30DEC26 85.00 P 1.60 1.60 1.59 1.55 +0.05 42 57 11,309 +57
30DEC26 87.50 P 2.01 2.01 1.94 2.00 +0.08 42 184 6,546 -60
30DEC26 90.00 P 2.50 2.50 2.43 2.47 +0.03 42 31 8,352 +31
30DEC26 92.50 P 2.99 2.99 2.96 3.04 +0.05 42 144 5,373 +140
30DEC26 95.00 P 3.59 3.73 3.57 3.69 +0.07 41 134 12,974 +112
30DEC26 97.50 P 4.34 4.44 4.30 4.43 +0.08 41 22 4,588 +21
30DEC26 100.00 P 5.32 5.32 5.10 5.31 +0.10 41 179 21,839 +104
30DEC26 102.50 P 6.21 6.21 6.02 6.26 +0.08 41 418 5,784 +313
30DEC26 105.00 P 7.08 7.50 7.06 7.36 +0.12 41 579 13,238 +300
30DEC26 107.50 P 8.28 8.53 8.26 8.55 +0.12 41 32 9,100 -31
30DEC26 110.00 P 9.58 9.95 9.58 9.87 +0.17 41 100 13,415 +94
30DEC26 112.50 P 11.04 11.04 11.04 11.29 +0.18 41 1 7,675 +1
30DEC26 115.00 P 0.00 0.00 0.00 12.79 +0.14 41 0 15,546 0
30DEC26 117.50 P 0.00 0.00 0.00 14.45 +0.20 41 0 8,173 0
30DEC26 120.00 P 15.69 15.69 15.69 16.11 +0.14 42 3 19,787 0
30DEC26 122.50 P 0.00 0.00 0.00 17.91 +0.12 42 0 8,669 0
30DEC26 125.00 P 19.00 19.63 19.00 19.84 +0.18 42 3 15,894 0
30DEC26 127.50 P 0.00 0.00 0.00 21.67 +0.08 42 0 8,937 0
30DEC26 130.00 P 0.00 0.00 0.00 23.56 +1.07 42 0 18,635 0
30DEC26 132.50 P 0.00 0.00 0.00 25.61 +0.50 42 3 5,611 0
30DEC26 135.00 P 0.00 0.00 0.00 27.52 +0.43 41 0 7,095 0
30DEC26 137.50 P 0.00 0.00 0.00 29.61 +0.50 41 0 2,586 0
30DEC26 140.00 P 0.00 0.00 0.00 31.80 +0.43 41 0 3,238 0
30DEC26 142.50 P 0.00 0.00 0.00 33.98 +0.45 41 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 35.83 -0.08 37 0 8,386 0
30DEC26 147.50 P 0.00 0.00 0.00 38.48 +0.35 40 0 1,042 0
30DEC26 150.00 P 0.00 0.00 0.00 41.00 +0.71 42 0 5,677 0
30DEC26 152.50 P 0.00 0.00 0.00 43.08 +0.39 38 0 1,272 0
30DEC26 155.00 P 45.53 45.53 45.53 46.12 +1.14 46 1 3,386 -1
30DEC26 157.50 P 0.00 0.00 0.00 48.12 +0.48 42 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 50.53 +0.48 42 0 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 52.98 +0.49 42 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 55.44 +0.48 42 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 57.91 +0.49 42 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 60.40 +0.50 0 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 62.90 +0.50 0 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 65.40 +0.50 0 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 67.90 +0.50 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 70.40 +0.50 0 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 72.90 +0.43 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 75.40 +0.48 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 77.90 +0.41 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 80.40 +0.50 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 82.90 +0.50 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 85.40 +0.50 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 87.90 +0.50 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 90.40 +0.50 0 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 95.40 +0.50 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 100.40 +0.50 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 105.40 +0.50 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 110.40 +0.50 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 115.40 +0.50 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 120.40 +0.50 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 125.40 +0.50 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 130.40 +0.50 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 135.40 +0.50 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 140.40 +0.50 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 145.40 +0.50 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 150.40 +0.50 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 155.40 +0.50 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 160.40 +0.50 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 165.40 +0.50 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 170.40 +0.50 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 175.40 +0.50 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 180.40 +0.50 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 185.40 +0.50 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 190.40 +0.50 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 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 0.00 39 0 35 0
30MAR27 48.00 P 0.00 0.00 0.00 0.02 0.00 41 0 50 0
30MAR27 49.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.04 0.00 42 0 30 0
30MAR27 52.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 0.10 0.00 42 0 36 0
30MAR27 57.50 P 0.00 0.00 0.00 0.16 +0.01 42 0 145 0
30MAR27 60.00 P 0.00 0.00 0.00 0.24 +0.01 42 0 2,884 0
30MAR27 62.50 P 0.00 0.00 0.00 0.34 +0.02 42 0 1,055 0
30MAR27 65.00 P 0.80 0.80 0.80 0.48 +0.03 42 15 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.65 +0.03 42 0 717 0
30MAR27 70.00 P 1.10 1.10 1.10 0.85 +0.03 42 2 716 +2
30MAR27 72.50 P 0.00 0.00 0.00 1.13 +0.05 42 0 3,975 0
30MAR27 75.00 P 0.00 0.00 0.00 1.43 +0.05 42 0 1,349 0
30MAR27 77.50 P 0.00 0.00 0.00 1.83 +0.07 42 0 2,656 0
30MAR27 80.00 P 0.00 0.00 0.00 2.24 +0.07 42 0 7,834 0
30MAR27 82.50 P 0.00 0.00 0.00 2.77 +0.08 42 0 2,057 0
30MAR27 85.00 P 3.24 3.24 3.24 3.32 +0.09 42 4 3,767 +4
30MAR27 87.50 P 0.00 0.00 0.00 3.87 +0.07 41 0 2,758 0
30MAR27 90.00 P 4.50 4.50 4.50 4.56 +0.08 41 1 13,068 +1
30MAR27 92.50 P 5.19 5.19 5.19 5.30 +0.09 41 16 2,259 +16
30MAR27 95.00 P 5.96 5.96 5.96 6.10 +0.08 41 1 7,047 +1
30MAR27 97.50 P 7.00 7.01 6.96 7.02 +0.10 41 168 2,768 +42
30MAR27 100.00 P 7.99 8.08 7.94 7.99 +0.09 41 3,180 11,792 +2,442
30MAR27 102.50 P 9.10 9.17 9.01 9.07 +0.14 41 223 3,534 +189
30MAR27 105.00 P 10.02 10.02 10.02 10.24 +0.16 41 48 7,388 0
30MAR27 107.50 P 0.00 0.00 0.00 11.50 +0.17 41 0 5,838 0
30MAR27 110.00 P 12.63 12.63 12.63 12.84 +0.18 41 1 9,312 +1
30MAR27 112.50 P 0.00 0.00 0.00 14.26 +0.23 41 0 3,995 0
30MAR27 115.00 P 0.00 0.00 0.00 15.76 +0.20 41 0 12,561 0
30MAR27 117.50 P 0.00 0.00 0.00 17.34 +0.27 41 0 4,757 0
30MAR27 120.00 P 0.00 0.00 0.00 19.00 +0.25 41 0 10,863 0
30MAR27 122.50 P 0.00 0.00 0.00 20.41 -0.03 41 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 22.19 +0.27 41 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 24.04 +0.36 41 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 26.05 +0.48 41 0 9,982 0
30MAR27 132.50 P 27.80 27.80 27.80 27.91 +0.41 41 8 363 0
30MAR27 135.00 P 0.00 0.00 0.00 29.79 +0.37 41 0 3,274 0
30MAR27 137.50 P 0.00 0.00 0.00 31.76 +0.42 41 0 473 0
30MAR27 140.00 P 0.00 0.00 0.00 33.81 +0.44 41 0 1,632 0
30MAR27 142.50 P 0.00 0.00 0.00 35.87 +0.45 41 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 37.99 +0.39 41 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 40.10 +0.39 41 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 42.25 +0.28 41 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 44.44 +0.26 41 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 46.68 +0.37 41 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 49.10 +0.50 41 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 51.14 +0.29 40 0 160 0
30MAR27 162.50 P 0.00 0.00 0.00 53.43 +0.05 39 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 55.74 +0.36 39 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 58.06 +0.40 38 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 60.42 +0.35 36 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 63.03 +0.42 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 65.62 +0.58 42 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 68.04 +0.49 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 70.48 +0.50 42 0 65 0
30MAR27 182.50 P 0.00 0.00 0.00 72.94 +0.47 41 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 75.41 +0.49 41 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 77.90 +0.41 0 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 80.40 +0.50 0 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 82.90 +0.50 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 85.40 +0.50 0 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 87.90 +0.50 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 90.40 +0.50 0 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 95.40 +0.50 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 2 0
29JUN27 45.00 P 0.35 0.35 0.35 0.08 0.00 42 6 231 0
29JUN27 46.00 P 0.00 0.00 0.00 0.09 0.00 42 0 36 0
29JUN27 47.00 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.13 0.00 42 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.18 0.00 42 0 318 0
29JUN27 52.50 P 0.00 0.00 0.00 0.27 +0.01 42 0 389 0
29JUN27 55.00 P 0.00 0.00 0.00 0.37 +0.01 42 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.51 0.00 42 0 285 0
29JUN27 60.00 P 1.05 1.05 1.05 0.69 +0.01 42 10 202 +10
29JUN27 62.50 P 0.00 0.00 0.00 0.90 +0.01 42 0 81 0
29JUN27 65.00 P 0.00 0.00 0.00 1.16 +0.01 42 0 150 0
29JUN27 67.50 P 0.00 0.00 0.00 1.47 +0.02 42 0 1,422 0
29JUN27 70.00 P 0.00 0.00 0.00 1.83 +0.02 42 0 3,308 0
29JUN27 72.50 P 0.00 0.00 0.00 2.25 +0.03 42 0 799 0
29JUN27 75.00 P 0.00 0.00 0.00 2.72 +0.04 42 0 841 0
29JUN27 77.50 P 3.31 3.31 3.31 3.27 +0.04 42 65 773 0
29JUN27 80.00 P 0.00 0.00 0.00 3.84 +0.05 42 0 791 0
29JUN27 82.50 P 4.49 4.49 4.49 4.55 +0.06 42 60 703 +60
29JUN27 85.00 P 5.05 5.05 5.05 5.12 +0.10 42 12 6,948 +12
29JUN27 87.50 P 0.00 0.00 0.00 5.84 +0.08 41 0 3,223 0
29JUN27 90.00 P 6.51 6.56 6.51 6.57 +0.07 41 31 1,370 +30
29JUN27 92.50 P 7.48 7.48 7.48 7.49 +0.10 41 30 931 +30
29JUN27 95.00 P 8.36 8.36 8.36 8.40 +0.10 41 12 6,415 +12
29JUN27 97.50 P 9.25 9.25 9.25 9.42 +0.10 41 14 2,059 0
29JUN27 100.00 P 10.22 10.44 10.22 10.46 +0.12 41 609 12,052 +501
29JUN27 102.50 P 11.53 11.53 11.53 11.64 +0.14 41 12 1,967 0
29JUN27 105.00 P 12.89 12.89 12.78 12.85 +0.14 41 96 2,988 +96
29JUN27 107.50 P 0.00 0.00 0.00 14.22 +0.28 41 0 1,100 0
29JUN27 110.00 P 15.59 15.59 15.59 15.48 +0.19 41 17 6,150 +17
29JUN27 112.50 P 17.00 17.00 17.00 16.91 +0.22 41 48 2,203 +48
29JUN27 115.00 P 0.00 0.00 0.00 18.41 +0.24 41 0 1,910 0
29JUN27 117.50 P 0.00 0.00 0.00 19.91 +0.20 41 0 4,408 0
29JUN27 120.00 P 0.00 0.00 0.00 21.59 +0.32 41 0 2,346 0
29JUN27 122.50 P 0.00 0.00 0.00 23.26 +0.29 41 0 481 0
29JUN27 125.00 P 0.00 0.00 0.00 24.68 0.00 40 0 4,011 0
29JUN27 127.50 P 0.00 0.00 0.00 26.63 +0.41 41 0 803 0
29JUN27 130.00 P 28.38 28.38 28.38 28.45 +0.42 41 68 532 -68
29JUN27 132.50 P 30.24 30.24 30.24 30.25 +0.37 41 106 393 +9
29JUN27 135.00 P 32.14 32.14 32.13 32.86 +1.13 43 89 249 +71
29JUN27 137.50 P 0.00 0.00 0.00 34.58 +0.86 43 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 36.20 +0.57 42 0 227 0
29JUN27 142.50 P 0.00 0.00 0.00 38.41 +0.81 42 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 40.21 +0.59 42 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 42.19 +0.50 42 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 44.05 +0.27 41 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 46.15 +0.32 41 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 48.29 +0.32 41 0 14 0
29JUN27 157.50 P 0.00 0.00 0.00 50.41 +0.30 41 0 195 0
29JUN27 160.00 P 0.00 0.00 0.00 52.59 +0.30 41 0 126 0
29JUN27 162.50 P 0.00 0.00 0.00 54.79 +0.31 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 57.00 +0.30 41 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 59.46 +0.57 42 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 61.46 +0.27 40 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 64.01 +0.60 42 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 66.03 +0.34 40 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 68.59 +0.62 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 70.69 +0.40 39 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 73.03 +0.41 38 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 75.41 +0.43 37 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 78.21 +0.47 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 80.63 +0.47 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 83.05 +0.47 42 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 85.49 +0.48 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 87.95 +0.48 42 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 90.42 +0.49 42 0 0 0
29JUN27 205.00 P 95.00 95.00 95.00 95.40 +0.50 0 15 17 +15
29SEP27 43.00 P 0.46 0.50 0.46 0.16 0.00 42 8 10 +8
29SEP27 44.00 P 0.00 0.00 0.00 0.18 0.00 42 0 63 0
29SEP27 45.00 P 0.00 0.00 0.00 0.21 0.00 42 0 5 0
29SEP27 46.00 P 0.00 0.00 0.00 0.24 -0.01 42 0 61 0
29SEP27 47.00 P 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.36 -0.01 42 0 8 0
29SEP27 50.00 P 0.00 0.00 0.00 0.42 -0.01 42 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 0.57 -0.01 42 0 0 0
29SEP27 55.00 P 1.15 1.15 1.15 0.76 -0.01 42 2 96 0
29SEP27 57.50 P 1.42 1.42 1.42 0.98 -0.01 42 65 130 +65
29SEP27 60.00 P 1.48 1.48 1.48 1.26 0.00 42 4 22 +4
29SEP27 62.50 P 0.00 0.00 0.00 1.57 -0.01 42 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 1.93 -0.01 42 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 2.36 -0.01 42 0 7 0
29SEP27 70.00 P 0.00 0.00 0.00 2.81 0.00 42 0 105 0
29SEP27 72.50 P 0.00 0.00 0.00 3.37 +0.07 42 0 72 0
29SEP27 75.00 P 3.94 3.94 3.94 3.94 +0.15 43 30 38 +30
29SEP27 77.50 P 0.00 0.00 0.00 4.60 +0.27 43 0 8 0
29SEP27 80.00 P 0.00 0.00 0.00 5.28 +0.26 42 0 105 0
29SEP27 82.50 P 5.79 5.79 5.79 5.85 +0.11 42 12 110 +4
29SEP27 85.00 P 0.00 0.00 0.00 6.62 +0.11 42 0 186 0
29SEP27 87.50 P 0.00 0.00 0.00 7.41 +0.04 41 0 140 0
29SEP27 90.00 P 8.11 8.11 8.11 8.27 +0.03 41 20 2,323 +20
29SEP27 92.50 P 9.12 9.12 9.02 9.25 +0.04 41 24 380 +24
29SEP27 95.00 P 10.14 10.14 10.14 10.29 +0.04 41 12 273 0
29SEP27 97.50 P 11.12 11.12 11.12 11.34 +0.04 41 5 455 +5
29SEP27 100.00 P 12.28 12.28 12.27 12.46 +0.06 41 21 710 +20
29SEP27 102.50 P 13.47 13.47 13.31 13.70 +0.07 41 121 703 +61
29SEP27 105.00 P 14.65 14.80 14.65 14.93 +0.06 41 49 133 +1
29SEP27 107.50 P 16.21 16.21 15.84 16.17 +0.06 41 334 526 +334
29SEP27 110.00 P 0.00 0.00 0.00 17.57 +0.12 41 0 266 0
29SEP27 112.50 P 0.00 0.00 0.00 18.97 +0.09 41 0 3 0
29SEP27 115.00 P 0.00 0.00 0.00 20.40 +0.04 41 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 21.96 +0.12 41 0 4 0
29SEP27 120.00 P 0.00 0.00 0.00 23.56 +0.17 41 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 25.23 +0.17 41 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 27.00 +0.30 41 0 167 0
29SEP27 127.50 P 0.00 0.00 0.00 28.74 +0.30 41 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 30.26 +0.24 41 0 36 0
29SEP27 132.50 P 0.00 0.00 0.00 32.09 +0.24 41 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 33.94 +0.23 41 0 21 0
29SEP27 137.50 P 0.00 0.00 0.00 36.02 +0.42 41 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 37.72 +0.20 41 0 102 0
29SEP27 142.50 P 0.00 0.00 0.00 39.70 +0.23 41 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 41.67 +0.23 41 0 61 0
29SEP27 147.50 P 0.00 0.00 0.00 43.67 +0.21 41 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 45.69 +0.24 41 0 2 0
29SEP27 152.50 P 0.00 0.00 0.00 47.74 +0.23 41 0 0 0
29SEP27 155.00 P 49.61 49.61 49.61 49.36 -0.20 40 1 6 +1
29SEP27 157.50 P 0.00 0.00 0.00 51.90 +0.25 41 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 54.02 +0.26 41 0 5 0
29SEP27 162.50 P 0.00 0.00 0.00 56.36 +0.47 42 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 58.31 +0.27 41 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 60.68 +0.50 42 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 62.89 +0.52 42 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 64.87 +0.29 41 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 67.09 +0.30 41 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 69.56 +0.55 42 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 71.61 +0.34 41 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 73.86 +0.31 40 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 76.14 +0.32 40 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 78.46 +0.35 40 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 80.77 +0.35 39 0 0 0
TOTAL PUT 25,368 1,084,335 +5,926
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$ 8.825
29SEP26 4.70 C 0.00 0.00 0.00 4.15 +0.09 221 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.05 +0.09 215 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.95 +0.09 209 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.85 +0.09 203 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 3.60 +0.09 189 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.35 +0.09 175 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.10 +0.09 162 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.85 +0.09 149 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.60 +0.09 136 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.35 +0.09 124 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.10 +0.09 113 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.84 +0.08 97 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.60 +0.09 90 0 198 0
29SEP26 7.50 C 0.00 0.00 0.00 1.35 +0.09 79 0 226 0
29SEP26 7.75 C 0.00 0.00 0.00 1.08 +0.06 56 0 471 0
29SEP26 8.00 C 0.92 0.92 0.92 0.83 +0.05 46 2 317 -2
29SEP26 8.25 C 0.00 0.00 0.00 0.59 +0.03 42 0 460 0
29SEP26 8.50 C 0.33 0.41 0.33 0.41 +0.02 45 19 477 +16
29SEP26 8.75 C 0.27 0.30 0.27 0.26 -0.01 42 57 232 -47
29SEP26 9.00 C 0.17 0.20 0.17 0.19 +0.01 44 120 858 +102
29SEP26 9.25 C 0.16 0.16 0.16 0.12 0.00 43 2 513 +2
29SEP26 9.50 C 0.09 0.10 0.09 0.08 0.00 44 118 875 +3
29SEP26 9.75 C 0.00 0.00 0.00 0.05 0.00 44 0 584 0
29SEP26 10.00 C 0.03 0.03 0.03 0.03 0.00 43 25 236 +8
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 378 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 438 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 95 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 100 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 109 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 114 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 118 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 123 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 134 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 138 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.86 +0.10 144 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.62 +0.11 136 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.37 +0.11 126 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.12 +0.11 117 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.87 +0.11 108 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.62 +0.11 99 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.35 +0.09 87 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.12 +0.11 82 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.85 +0.09 71 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.62 +0.11 66 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 1.37 +0.09 59 0 30 0
29OCT26 7.75 C 1.01 1.01 1.01 1.09 +0.04 46 15 74 -9
29OCT26 8.00 C 0.00 0.00 0.00 0.88 +0.02 44 0 230 0
29OCT26 8.25 C 0.00 0.00 0.00 0.74 +0.04 46 0 353 0
29OCT26 8.50 C 0.60 0.62 0.58 0.61 +0.03 46 140 565 +135
29OCT26 8.75 C 0.50 0.51 0.44 0.50 +0.03 46 280 319 +53
29OCT26 9.00 C 0.00 0.00 0.00 0.40 +0.02 45 0 376 0
29OCT26 9.25 C 0.00 0.00 0.00 0.32 +0.01 45 0 301 0
29OCT26 9.50 C 0.26 0.26 0.26 0.25 +0.01 45 1 144 +1
29OCT26 9.75 C 0.19 0.19 0.19 0.19 0.00 44 100 227 +2
29OCT26 10.00 C 0.00 0.00 0.00 0.15 0.00 45 0 24 0
29OCT26 10.50 C 0.12 0.13 0.11 0.09 0.00 45 124 184 +104
29OCT26 11.00 C 0.00 0.00 0.00 0.05 0.00 45 0 140 0
29OCT26 11.50 C 0.00 0.00 0.00 0.03 0.00 45 0 136 0
29OCT26 12.00 C 0.04 0.04 0.04 0.02 0.00 47 25 509 0
27NOV26 5.75 C 0.00 0.00 0.00 3.13 +0.10 95 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.88 +0.11 88 0 9 0
27NOV26 6.25 C 0.00 0.00 0.00 2.63 +0.10 81 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.37 +0.09 73 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.13 +0.11 67 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.88 +0.10 61 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.63 +0.10 54 0 15 0
27NOV26 7.50 C 1.30 1.30 1.30 1.40 +0.08 50 15 41 +15
27NOV26 7.75 C 0.00 0.00 0.00 1.22 +0.07 49 0 15 0
27NOV26 8.00 C 0.00 0.00 0.00 1.03 +0.03 46 0 15 0
27NOV26 8.25 C 0.82 0.82 0.82 0.92 +0.06 48 60 75 +60
27NOV26 8.50 C 0.77 0.78 0.77 0.78 +0.03 47 45 118 +45
27NOV26 8.75 C 0.00 0.00 0.00 0.67 +0.02 47 0 253 0
27NOV26 9.00 C 0.00 0.00 0.00 0.58 +0.04 47 0 68 0
27NOV26 9.25 C 0.00 0.00 0.00 0.49 +0.03 47 0 31 0
27NOV26 9.50 C 0.00 0.00 0.00 0.42 +0.02 47 0 49 0
27NOV26 9.75 C 0.00 0.00 0.00 0.35 +0.01 47 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.29 +0.01 46 0 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.20 +0.01 46 0 55 0
27NOV26 11.00 C 0.15 0.15 0.15 0.14 +0.01 47 100 172 0
27NOV26 11.50 C 0.12 0.12 0.12 0.09 0.00 46 20 170 +20
27NOV26 12.00 C 0.10 0.10 0.10 0.06 0.00 46 1 254 0
30DEC26 5.00 C 0.00 0.00 0.00 3.87 +0.10 99 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.62 +0.11 92 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.38 +0.11 87 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.13 +0.10 80 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.88 +0.11 74 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.63 +0.10 68 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.37 +0.07 61 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.13 +0.10 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.88 +0.08 51 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.69 +0.09 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.52 +0.07 49 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.36 +0.08 49 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.21 +0.08 48 0 53 0
30DEC26 8.25 C 0.00 0.00 0.00 1.08 +0.09 48 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.94 +0.04 47 0 180 0
30DEC26 8.75 C 0.82 0.82 0.82 0.83 +0.03 47 50 326 +50
30DEC26 9.00 C 0.72 0.72 0.72 0.74 +0.04 48 1 176 +1
30DEC26 9.25 C 0.00 0.00 0.00 0.65 +0.03 47 0 119 0
30DEC26 9.50 C 0.00 0.00 0.00 0.56 +0.02 47 0 66 0
30DEC26 9.75 C 0.00 0.00 0.00 0.49 +0.02 47 0 52 0
30DEC26 10.00 C 0.00 0.00 0.00 0.43 +0.02 47 0 54 0
30DEC26 10.50 C 0.00 0.00 0.00 0.32 +0.02 47 0 588 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 +0.02 47 0 286 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 +0.02 47 0 19 0
30DEC26 12.00 C 0.15 0.15 0.15 0.13 +0.01 47 5 67 +5
30DEC26 12.50 C 0.00 0.00 0.00 0.10 +0.01 48 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 60 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.87 +0.08 72 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.62 +0.08 67 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.38 +0.09 62 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.13 +0.08 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.90 +0.09 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.69 +0.07 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.50 +0.10 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.31 +0.10 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.14 +0.10 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.98 +0.10 50 0 0 0
30MAR27 7.50 C 1.65 1.65 1.65 1.83 +0.10 50 1 151 -1
30MAR27 7.75 C 1.62 1.62 1.62 1.68 +0.08 49 15 15 +15
30MAR27 8.00 C 0.00 0.00 0.00 1.55 +0.09 49 0 60 0
30MAR27 8.25 C 0.00 0.00 0.00 1.42 +0.07 49 0 20 0
30MAR27 8.50 C 0.00 0.00 0.00 1.29 +0.05 48 0 140 0
30MAR27 8.75 C 0.00 0.00 0.00 1.19 +0.05 48 0 95 0
30MAR27 9.00 C 0.00 0.00 0.00 1.09 +0.04 48 0 150 0
30MAR27 9.25 C 1.02 1.02 1.02 1.00 +0.04 48 50 136 +50
30MAR27 9.50 C 0.00 0.00 0.00 0.91 +0.03 48 0 53 0
30MAR27 9.75 C 0.00 0.00 0.00 0.83 +0.03 48 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 0.76 +0.03 48 0 20 0
30MAR27 10.50 C 0.00 0.00 0.00 0.62 +0.02 48 0 15 0
30MAR27 11.00 C 0.55 0.55 0.55 0.52 +0.02 48 15 68 +15
30MAR27 11.50 C 0.00 0.00 0.00 0.43 +0.02 48 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.35 +0.01 48 0 29 0
30MAR27 12.50 C 0.00 0.00 0.00 0.29 +0.01 48 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.23 0.00 47 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 0.16 +0.01 48 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 0.00 47 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 +0.01 48 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 3.87 +0.07 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.67 +0.09 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.45 +0.10 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.26 +0.09 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.06 +0.07 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.89 +0.09 52 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.71 +0.08 52 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.55 +0.08 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.39 +0.10 51 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.24 +0.09 51 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 2.10 +0.11 50 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 1.93 +0.05 49 0 115 0
29JUN27 8.00 C 0.00 0.00 0.00 1.80 +0.04 48 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.68 +0.04 48 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.57 +0.04 49 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 1.46 +0.03 48 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.37 +0.05 48 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 1.28 +0.06 49 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 1.19 +0.05 48 0 21 0
29JUN27 9.75 C 0.00 0.00 0.00 1.09 +0.03 48 0 88 0
29JUN27 10.00 C 0.00 0.00 0.00 1.03 +0.05 48 0 125 0
29JUN27 10.50 C 0.00 0.00 0.00 0.92 +0.05 49 0 22 0
29JUN27 11.00 C 0.76 0.76 0.76 0.77 +0.02 48 15 144 +15
29JUN27 11.50 C 0.73 0.73 0.73 0.68 +0.03 48 15 38 +3
29JUN27 12.00 C 0.00 0.00 0.00 0.59 +0.03 48 0 10 0
29JUN27 12.50 C 0.00 0.00 0.00 0.51 +0.03 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.44 +0.03 48 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.38 +0.02 48 0 0 0
29JUN27 14.00 C 0.39 0.39 0.39 0.33 +0.02 48 45 101 +45
29JUN27 14.50 C 0.00 0.00 0.00 0.29 +0.02 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.25 +0.02 48 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.21 +0.01 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.19 +0.02 48 0 137 0
29SEP27 6.25 C 0.00 0.00 0.00 3.00 +0.09 49 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.84 +0.08 49 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.68 +0.11 49 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.53 +0.11 48 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.39 +0.10 48 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.25 +0.08 48 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.08 +0.03 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.96 +0.02 46 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.85 +0.02 46 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.74 +0.01 47 0 15 0
29SEP27 8.75 C 0.00 0.00 0.00 1.65 +0.01 47 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 1.55 +0.01 47 0 15 0
29SEP27 9.25 C 0.00 0.00 0.00 1.47 +0.02 47 0 15 0
29SEP27 9.50 C 0.00 0.00 0.00 1.39 +0.02 47 0 15 0
29SEP27 9.75 C 1.34 1.34 1.34 1.30 0.00 47 95 80 +65
29SEP27 10.00 C 0.00 0.00 0.00 1.24 +0.01 47 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.11 +0.02 48 0 26 0
29SEP27 11.00 C 0.99 0.99 0.99 0.99 +0.01 48 8 23 +8
29SEP27 11.50 C 0.00 0.00 0.00 0.89 +0.03 48 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.80 +0.02 48 0 0 0
TOTAL CALL 1,584 28,454 +779
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 113 0 15 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 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 82 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 146 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 151 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 49 0 253 0
29SEP26 7.25 P 0.03 0.03 0.03 0.03 0.00 45 25 235 +25
29SEP26 7.50 P 0.05 0.05 0.04 0.05 -0.01 43 10 545 -10
29SEP26 7.75 P 0.00 0.00 0.00 0.09 -0.02 43 0 494 0
29SEP26 8.00 P 0.14 0.15 0.13 0.15 -0.03 43 172 1,162 -172
29SEP26 8.25 P 0.00 0.00 0.00 0.23 -0.03 42 0 656 0
29SEP26 8.50 P 0.38 0.41 0.34 0.34 -0.04 42 37 572 -1
29SEP26 8.75 P 0.51 0.57 0.44 0.48 -0.05 41 80 305 +54
29SEP26 9.00 P 0.71 0.73 0.71 0.65 -0.06 41 90 165 -30
29SEP26 9.25 P 0.79 0.79 0.79 0.83 -0.08 40 15 166 0
29SEP26 9.50 P 0.00 0.00 0.00 1.06 -0.06 43 0 50 0
29SEP26 9.75 P 0.00 0.00 0.00 1.27 -0.08 40 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 1.51 -0.07 42 0 120 0
29SEP26 10.50 P 1.91 1.91 1.91 2.02 -0.04 56 1 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.42 -0.12 0 0 1,454 0
29SEP26 11.50 P 0.00 0.00 0.00 2.97 -0.08 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.47 -0.08 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 3.97 -0.08 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.47 -0.08 0 0 143 0
29SEP26 13.50 P 4.89 4.89 4.89 4.92 -0.10 0 1 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.47 -0.07 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 5.97 -0.08 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.47 -0.08 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 6.98 -0.07 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.47 -0.08 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 7.98 -0.07 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.48 -0.07 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 8.98 -0.07 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.48 -0.07 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.98 -0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.48 -0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.98 -0.07 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 46 0 105 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 156 0
29OCT26 6.75 P 0.00 0.00 0.00 0.05 -0.01 45 0 136 0
29OCT26 7.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 219 0
29OCT26 7.25 P 0.00 0.00 0.00 0.12 -0.01 45 0 334 0
29OCT26 7.50 P 0.15 0.15 0.15 0.17 -0.02 44 7 962 +7
29OCT26 7.75 P 0.00 0.00 0.00 0.23 -0.03 43 0 423 0
29OCT26 8.00 P 0.33 0.33 0.31 0.32 -0.03 44 83 634 -43
29OCT26 8.25 P 0.43 0.43 0.43 0.42 -0.04 43 75 664 0
29OCT26 8.50 P 0.59 0.59 0.55 0.54 -0.04 43 79 489 -79
29OCT26 8.75 P 0.72 0.72 0.69 0.67 -0.06 43 64 263 +19
29OCT26 9.00 P 0.00 0.00 0.00 0.83 -0.06 43 0 94 0
29OCT26 9.25 P 1.01 1.01 1.01 1.00 -0.06 43 45 75 +45
29OCT26 9.50 P 0.00 0.00 0.00 1.19 -0.06 43 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 1.38 -0.07 42 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.60 -0.07 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.03 -0.08 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.49 -0.08 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.97 -0.08 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.47 -0.09 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 -0.01 46 0 1 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 0.00 48 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.06 -0.01 47 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.09 0.00 48 0 20 0
27NOV26 6.75 P 0.00 0.00 0.00 0.12 -0.01 46 0 151 0
27NOV26 7.00 P 0.00 0.00 0.00 0.16 -0.01 46 0 57 0
27NOV26 7.25 P 0.00 0.00 0.00 0.22 -0.02 46 0 172 0
27NOV26 7.50 P 0.00 0.00 0.00 0.28 -0.03 45 0 150 0
27NOV26 7.75 P 0.00 0.00 0.00 0.37 -0.02 46 0 158 0
27NOV26 8.00 P 0.49 0.49 0.49 0.46 -0.03 45 2 157 +2
27NOV26 8.25 P 0.00 0.00 0.00 0.57 -0.03 45 0 304 0
27NOV26 8.50 P 0.00 0.00 0.00 0.69 -0.04 45 0 215 0
27NOV26 8.75 P 0.90 0.90 0.84 0.83 -0.05 45 102 293 +100
27NOV26 9.00 P 0.00 0.00 0.00 0.98 -0.06 44 0 80 0
27NOV26 9.25 P 1.16 1.16 1.16 1.14 -0.08 44 30 45 +30
27NOV26 9.50 P 1.33 1.33 1.33 1.31 -0.08 44 15 30 +15
27NOV26 9.75 P 0.00 0.00 0.00 1.50 -0.08 44 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.71 -0.07 45 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.12 -0.09 44 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.57 -0.09 45 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.02 -0.08 43 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.48 -0.09 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 49 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 46 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 0.00 47 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 0.00 47 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 -0.01 46 0 327 0
30DEC26 7.00 P 0.00 0.00 0.00 0.24 -0.01 45 0 172 0
30DEC26 7.25 P 0.00 0.00 0.00 0.31 -0.02 46 0 131 0
30DEC26 7.50 P 0.00 0.00 0.00 0.39 -0.02 45 0 81 0
30DEC26 7.75 P 0.00 0.00 0.00 0.48 -0.02 45 0 129 0
30DEC26 8.00 P 0.00 0.00 0.00 0.58 -0.03 45 0 264 0
30DEC26 8.25 P 0.73 0.73 0.67 0.70 -0.03 45 4 220 +2
30DEC26 8.50 P 0.80 0.80 0.80 0.82 -0.04 45 1 273 +1
30DEC26 8.75 P 0.00 0.00 0.00 0.96 -0.04 45 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.11 -0.05 45 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.27 -0.06 45 0 65 0
30DEC26 9.50 P 1.49 1.49 1.49 1.46 -0.04 46 15 24 -1
30DEC26 9.75 P 0.00 0.00 0.00 1.60 -0.10 44 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 1.79 -0.11 44 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.18 -0.12 43 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 2.61 -0.12 43 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.07 -0.08 44 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.52 -0.10 41 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 3.99 -0.11 0 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.47 -0.09 0 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 4.95 -0.10 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.47 -0.07 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 5.97 -0.08 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.47 -0.08 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 6.98 -0.07 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.47 -0.08 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.98 -0.07 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.48 -0.07 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.98 -0.07 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.48 -0.07 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.98 -0.07 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.48 -0.07 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.98 -0.07 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 0.00 49 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 0.00 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 -0.01 48 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.32 -0.02 47 0 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.38 -0.01 47 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.45 -0.02 46 0 121 0
30MAR27 7.25 P 0.00 0.00 0.00 0.53 -0.02 46 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.63 -0.02 46 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.73 -0.02 46 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 0.84 -0.03 46 0 140 0
30MAR27 8.25 P 1.00 1.00 1.00 0.97 -0.03 46 15 125 -15
30MAR27 8.50 P 0.00 0.00 0.00 1.09 -0.05 46 0 125 0
30MAR27 8.75 P 0.00 0.00 0.00 1.23 -0.05 45 0 30 0
30MAR27 9.00 P 1.42 1.42 1.42 1.39 -0.04 46 49 90 +47
30MAR27 9.25 P 0.00 0.00 0.00 1.54 -0.05 46 0 90 0
30MAR27 9.50 P 0.00 0.00 0.00 1.69 -0.05 45 0 34 0
30MAR27 9.75 P 1.84 1.84 1.84 1.85 -0.11 45 15 1 -15
30MAR27 10.00 P 0.00 0.00 0.00 2.04 -0.11 45 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.42 -0.12 45 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.82 -0.12 45 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.23 -0.13 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.66 -0.12 45 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.10 -0.10 44 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.55 -0.11 43 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.01 -0.12 41 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.47 -0.12 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.00 -0.06 44 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.47 -0.08 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 6.98 -0.07 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.47 -0.08 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.98 -0.07 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.48 -0.07 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.98 -0.07 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.48 -0.07 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.98 -0.07 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.48 -0.07 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.14 0.00 49 0 55 0
29JUN27 5.25 P 0.00 0.00 0.00 0.18 0.00 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.22 0.00 48 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.28 0.00 48 0 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.34 0.00 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 0.00 49 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.57 -0.01 48 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.66 -0.01 48 0 30 0
29JUN27 7.25 P 0.00 0.00 0.00 0.76 -0.02 48 0 55 0
29JUN27 7.50 P 0.00 0.00 0.00 0.86 -0.03 48 0 78 0
29JUN27 7.75 P 0.00 0.00 0.00 0.97 -0.03 48 0 282 0
29JUN27 8.00 P 0.00 0.00 0.00 1.09 -0.03 48 0 229 0
29JUN27 8.25 P 0.00 0.00 0.00 1.22 -0.04 48 0 72 0
29JUN27 8.50 P 0.00 0.00 0.00 1.35 0.00 48 0 377 0
29JUN27 8.75 P 1.47 1.47 1.47 1.49 -0.05 47 1 264 0
29JUN27 9.00 P 0.00 0.00 0.00 1.64 -0.01 47 0 140 0
29JUN27 9.25 P 1.86 1.86 1.86 1.78 -0.07 47 15 65 +15
29JUN27 9.50 P 0.00 0.00 0.00 1.97 -0.05 48 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.08 -0.08 46 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.27 -0.12 46 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.65 -0.11 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.03 -0.11 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.42 -0.13 47 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 3.84 -0.11 47 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.25 -0.13 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.69 -0.12 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.13 -0.09 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.57 -0.13 44 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.03 -0.11 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.49 -0.11 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.98 -0.09 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.50 -0.06 45 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.54 -0.03 49 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.63 -0.04 49 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.73 -0.04 49 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.83 -0.04 49 0 0 0
29SEP27 7.25 P 0.99 0.99 0.99 0.94 -0.05 49 15 15 +15
29SEP27 7.50 P 0.00 0.00 0.00 1.06 -0.04 49 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.18 -0.05 49 0 0 0
29SEP27 8.00 P 1.37 1.37 1.37 1.31 -0.06 49 15 15 +15
29SEP27 8.25 P 1.48 1.48 1.48 1.45 -0.05 49 11 11 +11
29SEP27 8.50 P 1.62 1.64 1.62 1.59 -0.06 49 41 61 +29
29SEP27 8.75 P 1.81 1.81 1.81 1.74 -0.06 49 15 303 0
29SEP27 9.00 P 1.96 1.96 1.96 1.89 -0.07 49 9 9 +9
29SEP27 9.25 P 2.12 2.12 2.12 2.05 -0.07 50 15 15 +15
29SEP27 9.50 P 2.28 2.28 2.28 2.21 -0.08 50 15 15 +15
29SEP27 9.75 P 0.00 0.00 0.00 2.38 -0.04 50 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.55 -0.07 49 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 2.93 -0.07 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.31 -0.08 51 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.69 -0.10 51 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.09 -0.11 51 0 0 0
TOTAL PUT 1,184 27,140 +105
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$ 3.165
29SEP26 2.10 C 0.00 0.00 0.00 1.07 +0.02 69 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.97 +0.03 61 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.87 +0.02 53 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.77 +0.02 45 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.67 +0.03 38 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.57 +0.02 30 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.47 +0.02 22 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.38 +0.03 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.30 +0.02 40 0 300 0
29SEP26 3.00 C 0.00 0.00 0.00 0.22 +0.02 38 0 273 0
29SEP26 3.10 C 0.13 0.13 0.12 0.15 +0.01 36 120 435 +90
29SEP26 3.20 C 0.00 0.00 0.00 0.09 0.00 33 0 857 0
29SEP26 3.30 C 0.00 0.00 0.00 0.06 0.00 35 0 785 0
29SEP26 3.40 C 0.03 0.03 0.03 0.03 0.00 33 10 352 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 0.00 36 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 0.01 0.01 0.01 0.01 0.00 41 131 186 +131
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 160 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29OCT26 2.10 C 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.88 +0.03 45 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.78 +0.02 39 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.69 +0.02 43 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.59 +0.02 37 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.51 +0.02 40 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.42 +0.01 37 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.34 +0.01 36 0 0 0
29OCT26 3.00 C 0.24 0.26 0.24 0.27 +0.01 35 180 413 +60
29OCT26 3.10 C 0.18 0.20 0.18 0.21 0.00 35 87 229 +30
29OCT26 3.20 C 0.00 0.00 0.00 0.16 0.00 35 0 270 0
29OCT26 3.30 C 0.10 0.10 0.10 0.12 0.00 35 90 217 +60
29OCT26 3.40 C 0.00 0.00 0.00 0.09 0.00 36 0 13 0
29OCT26 3.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 327 0
29OCT26 3.60 C 0.00 0.00 0.00 0.05 0.00 37 0 1 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 0.00 35 0 2 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 0.00 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 48 0 10 0
27NOV26 2.10 C 0.00 0.00 0.00 1.08 +0.02 35 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.99 +0.03 46 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.90 +0.03 47 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.81 +0.03 47 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.72 +0.03 45 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.63 +0.02 42 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.55 +0.03 42 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.47 +0.01 41 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.38 -0.01 36 0 0 0
27NOV26 3.00 C 0.30 0.30 0.30 0.33 +0.01 39 89 270 +60
27NOV26 3.10 C 0.25 0.27 0.25 0.27 0.00 38 60 264 +60
27NOV26 3.20 C 0.22 0.22 0.22 0.23 +0.01 39 47 137 +47
27NOV26 3.30 C 0.00 0.00 0.00 0.19 +0.01 40 0 430 0
27NOV26 3.40 C 0.00 0.00 0.00 0.15 0.00 39 0 700 0
27NOV26 3.50 C 0.11 0.11 0.11 0.12 0.00 39 90 426 +90
27NOV26 3.60 C 0.00 0.00 0.00 0.10 +0.01 40 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.08 0.00 40 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.03 0.00 40 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.02 0.00 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 1.11 +0.03 52 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.01 +0.02 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.92 +0.03 46 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.83 +0.03 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.74 +0.02 42 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.66 +0.02 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.58 +0.02 41 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.51 +0.01 41 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.42 +0.01 36 0 30 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 +0.01 39 0 60 0
30DEC26 3.10 C 0.00 0.00 0.00 0.32 +0.01 38 0 180 0
30DEC26 3.20 C 0.00 0.00 0.00 0.28 +0.01 40 0 458 0
30DEC26 3.30 C 0.00 0.00 0.00 0.24 +0.01 40 0 580 0
30DEC26 3.40 C 0.00 0.00 0.00 0.20 +0.01 39 0 113 0
30DEC26 3.50 C 0.00 0.00 0.00 0.17 +0.01 40 0 260 0
30DEC26 3.60 C 0.13 0.13 0.13 0.14 +0.01 39 30 121 -30
30DEC26 3.70 C 0.00 0.00 0.00 0.12 +0.01 40 0 510 0
30DEC26 3.80 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 +0.01 41 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 +0.01 41 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.14 +0.02 44 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.05 +0.02 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.97 +0.02 43 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.89 +0.02 42 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.81 +0.02 41 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.74 +0.02 42 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.66 +0.01 40 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.60 +0.01 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.54 +0.01 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.48 0.00 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.40 +0.02 41 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.29 +0.01 42 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.26 +0.02 42 0 1 0
30MAR27 3.70 C 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.20 +0.01 41 0 150 0
30MAR27 3.90 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.14 +0.01 41 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.12 0.00 41 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.10 +0.01 42 0 515 0
29JUN27 2.10 C 0.00 0.00 0.00 1.19 +0.01 45 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.11 +0.01 44 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.03 +0.01 43 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.96 +0.02 44 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.89 +0.02 43 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.82 +0.02 43 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.75 +0.01 42 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.69 +0.01 41 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.64 0.00 42 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.59 +0.01 42 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.54 +0.02 42 0 90 0
29JUN27 3.20 C 0.00 0.00 0.00 0.50 +0.01 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.45 0.00 41 0 30 0
29JUN27 3.40 C 0.00 0.00 0.00 0.41 0.00 41 0 70 0
29JUN27 3.50 C 0.00 0.00 0.00 0.39 +0.01 43 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.35 +0.01 42 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.33 +0.01 43 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.30 +0.01 43 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.27 0.00 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.25 +0.01 43 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.17 0.00 42 0 15 0
29SEP27 2.10 C 0.00 0.00 0.00 1.22 +0.02 44 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.14 +0.02 43 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.06 +0.01 42 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.99 +0.01 41 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.92 +0.01 41 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.86 +0.01 41 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.80 +0.02 41 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.74 +0.01 41 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.70 +0.03 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.65 +0.02 42 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.59 +0.01 40 0 125 0
29SEP27 3.20 C 0.00 0.00 0.00 0.56 +0.02 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.52 +0.02 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.49 +0.02 42 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.44 +0.01 41 0 90 0
29SEP27 3.60 C 0.00 0.00 0.00 0.42 +0.01 42 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.34 0.00 42 0 30 0
29SEP27 4.00 C 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
TOTAL CALL 934 19,243 +598
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.01 36 0 460 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 -0.01 34 0 47 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 106 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 -0.01 32 0 403 0
29SEP26 3.20 P 0.14 0.14 0.12 0.13 -0.01 36 300 276 +85
29SEP26 3.30 P 0.00 0.00 0.00 0.18 -0.02 32 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.26 -0.02 33 0 3 0
29SEP26 3.50 P 0.00 0.00 0.00 0.36 -0.01 41 0 3 0
29SEP26 3.60 P 0.00 0.00 0.00 0.45 -0.03 42 0 253 0
29SEP26 3.70 P 0.00 0.00 0.00 0.55 -0.02 49 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.64 -0.03 45 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.74 -0.03 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.84 -0.02 55 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.94 -0.02 60 0 10 0
29SEP26 4.20 P 0.00 0.00 0.00 1.04 -0.02 64 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.14 -0.02 69 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.24 -0.02 73 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.02 0.00 40 0 330 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 0.00 39 0 181 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 -0.01 36 0 146 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 -0.01 35 0 70 0
29OCT26 3.00 P 0.10 0.10 0.10 0.09 -0.01 35 30 115 -30
29OCT26 3.10 P 0.14 0.14 0.13 0.13 -0.02 35 90 377 +90
29OCT26 3.20 P 0.19 0.19 0.18 0.18 -0.01 35 60 670 -60
29OCT26 3.30 P 0.26 0.26 0.24 0.24 -0.01 35 90 201 +39
29OCT26 3.40 P 0.00 0.00 0.00 0.32 0.00 37 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.39 -0.03 36 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.47 -0.03 36 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.56 -0.03 37 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.66 -0.03 42 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 0.75 -0.03 41 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.85 -0.02 45 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.94 -0.03 42 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.04 -0.03 45 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.14 -0.02 48 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.24 -0.03 51 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 0.00 42 0 3 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 0.00 42 0 400 0
27NOV26 2.60 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.06 0.00 40 0 238 0
27NOV26 2.80 P 0.00 0.00 0.00 0.08 -0.01 39 0 300 0
27NOV26 2.90 P 0.11 0.11 0.11 0.11 -0.01 39 30 630 0
27NOV26 3.00 P 0.14 0.14 0.14 0.15 0.00 39 60 208 -60
27NOV26 3.10 P 0.20 0.20 0.19 0.19 -0.01 38 60 429 +60
27NOV26 3.20 P 0.25 0.25 0.24 0.24 -0.02 38 90 303 +60
27NOV26 3.30 P 0.30 0.30 0.30 0.30 -0.01 39 30 182 0
27NOV26 3.40 P 0.00 0.00 0.00 0.36 -0.02 38 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.44 -0.02 40 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.53 -0.02 43 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.61 -0.02 43 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.69 -0.02 42 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.78 -0.02 44 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.87 -0.02 44 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.96 -0.03 44 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.05 -0.03 43 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.15 -0.03 46 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.24 -0.03 43 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 40 10 10 +10
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 42 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 0.00 40 0 548 0
30DEC26 2.80 P 0.11 0.11 0.11 0.11 -0.01 39 180 420 +180
30DEC26 2.90 P 0.15 0.15 0.15 0.14 -0.01 38 100 70 +40
30DEC26 3.00 P 0.19 0.19 0.19 0.18 -0.01 38 90 90 +30
30DEC26 3.10 P 0.23 0.23 0.23 0.23 -0.01 39 90 1,189 -30
30DEC26 3.20 P 0.29 0.29 0.29 0.28 -0.01 38 47 573 +13
30DEC26 3.30 P 0.00 0.00 0.00 0.34 -0.01 39 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.41 0.00 40 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.48 -0.01 40 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.56 -0.02 41 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.64 -0.02 42 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.72 -0.02 42 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.81 -0.02 44 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 0.90 -0.01 45 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 0.99 -0.02 46 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.08 -0.02 46 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.16 -0.03 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.26 -0.02 46 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.08 0.00 41 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.11 0.00 42 0 270 0
30MAR27 2.60 P 0.00 0.00 0.00 0.13 0.00 41 0 34 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 -0.01 41 0 34 0
30MAR27 2.80 P 0.00 0.00 0.00 0.19 -0.01 40 0 5,000 0
30MAR27 2.90 P 0.00 0.00 0.00 0.23 -0.01 40 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.27 -0.01 40 0 25 0
30MAR27 3.10 P 0.00 0.00 0.00 0.32 -0.01 40 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.38 -0.01 40 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.43 -0.01 40 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.50 -0.01 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.57 -0.02 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.64 -0.01 41 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.72 -0.02 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.80 -0.02 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.88 -0.02 43 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.97 -0.01 45 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.05 -0.02 45 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.14 -0.01 46 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.23 -0.01 46 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.31 -0.02 46 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.11 0.00 43 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.13 -0.01 42 0 65 0
29JUN27 2.50 P 0.00 0.00 0.00 0.16 -0.01 42 0 120 0
29JUN27 2.60 P 0.00 0.00 0.00 0.20 0.00 43 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.23 0.00 42 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.27 0.00 42 0 5 0
29JUN27 2.90 P 0.00 0.00 0.00 0.31 0.00 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.35 -0.03 41 0 93 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 -0.01 42 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.46 -0.01 42 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.58 0.00 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.65 -0.01 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.72 -0.02 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.80 -0.01 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.88 -0.01 44 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.95 -0.02 44 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.03 -0.01 45 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.12 -0.01 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.20 -0.01 46 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.28 -0.01 46 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.36 0.00 45 0 1 0
29SEP27 2.10 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.12 0.00 43 0 5 0
29SEP27 2.30 P 0.00 0.00 0.00 0.15 0.00 43 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.18 0.00 43 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.21 -0.01 43 0 60 0
29SEP27 2.60 P 0.00 0.00 0.00 0.25 -0.01 43 0 30 0
29SEP27 2.70 P 0.00 0.00 0.00 0.29 -0.01 43 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.34 0.00 44 0 283 0
29SEP27 2.90 P 0.00 0.00 0.00 0.38 -0.01 43 0 2 0
29SEP27 3.00 P 0.00 0.00 0.00 0.43 -0.01 43 0 50 0
29SEP27 3.10 P 0.00 0.00 0.00 0.48 -0.01 43 0 60 0
29SEP27 3.20 P 0.00 0.00 0.00 0.54 -0.01 43 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.60 -0.01 43 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.66 -0.01 43 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.73 -0.01 44 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.80 -0.01 44 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.87 -0.01 44 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.94 -0.02 44 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.02 -0.01 45 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.09 -0.02 45 0 10 0
TOTAL PUT 1,357 19,758 +427
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$ 55.200
29SEP26 40.00 C 0.00 0.00 0.00 15.33 -0.05 64 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.33 -0.05 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.33 -0.06 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.33 -0.06 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.33 -0.06 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.28 -0.11 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.28 -0.12 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.29 -0.11 25 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.29 -0.11 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.29 -0.12 16 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.31 -0.11 20 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.97 -0.12 19 0 85 0
29SEP26 55.00 C 0.00 0.00 0.00 1.22 -0.04 19 0 164 0
29SEP26 57.50 C 0.32 0.33 0.32 0.31 -0.04 19 75 355 -32
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 219 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 21 0 38 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 51 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 12.33 -0.17 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.33 -0.17 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.40 -0.11 21 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.40 -0.12 17 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.42 -0.11 19 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.44 -0.34 19 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 6.48 +0.04 19 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 5.55 -0.12 19 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 3.47 +0.01 19 0 20 0
29OCT26 55.00 C 1.72 1.72 1.72 1.81 -0.08 19 19 34 +19
29OCT26 57.50 C 0.76 0.83 0.76 0.79 -0.08 19 20 139 0
29OCT26 60.00 C 0.33 0.33 0.33 0.31 -0.03 19 6 349 +6
29OCT26 62.50 C 0.00 0.00 0.00 0.10 -0.02 19 0 75 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 20 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 12.36 -0.24 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.40 -0.22 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.52 -0.11 19 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.55 -0.11 20 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.59 -0.11 20 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 7.65 -0.13 20 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 6.73 +0.09 19 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 5.86 +0.06 20 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 3.90 +0.01 20 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 2.30 -0.09 19 0 0 0
27NOV26 57.50 C 1.20 1.23 1.20 1.26 -0.07 19 30 126 +30
27NOV26 60.00 C 0.00 0.00 0.00 0.65 -0.02 20 0 60 0
27NOV26 62.50 C 0.00 0.00 0.00 0.29 -0.03 20 0 55 0
27NOV26 65.00 C 0.00 0.00 0.00 0.12 -0.01 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 24 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.42 -0.30 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.47 -0.27 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.52 -0.24 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.68 -0.12 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.73 -0.12 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.80 -0.12 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.90 -0.11 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.00 +0.07 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.19 -0.12 20 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 4.26 -0.05 19 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 2.74 -0.11 19 0 20 0
30DEC26 57.50 C 0.00 0.00 0.00 1.73 -0.08 20 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 0.96 -0.06 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 0.52 -0.05 20 0 37 0
30DEC26 65.00 C 0.00 0.00 0.00 0.26 -0.03 20 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 -0.01 20 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 -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 0.01 -0.01 20 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 13.68 -0.04 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.76 -0.02 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.86 -0.03 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.96 -0.05 11 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.33 -0.14 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.47 -0.15 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.65 -0.15 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.63 -0.38 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.89 -0.37 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.23 -0.32 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.96 -0.16 20 0 50 0
30MAR27 57.50 C 0.00 0.00 0.00 2.74 -0.14 20 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 1.89 -0.13 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.27 -0.14 20 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.85 -0.09 20 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 0.54 -0.07 20 0 10 0
30MAR27 70.00 C 0.00 0.00 0.00 0.34 -0.04 20 0 10 0
30MAR27 72.50 C 0.00 0.00 0.00 0.21 -0.03 20 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 -0.02 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 -0.01 20 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 13.13 -0.12 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.27 -0.13 11 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.44 -0.13 15 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.96 -0.13 21 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.15 -0.14 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.37 -0.14 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.37 -0.14 19 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.68 -0.14 19 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 6.10 -0.14 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.75 -0.14 20 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 3.63 -0.13 20 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 2.72 -0.12 20 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 2.00 -0.11 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.49 -0.05 20 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.10 -0.01 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.77 -0.07 21 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.53 -0.06 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.36 -0.05 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.25 -0.03 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.11 -0.02 21 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 13.36 -0.12 13 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 12.53 -0.12 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.73 -0.13 17 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.96 -0.13 18 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 10.53 -0.14 21 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.78 -0.14 21 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.80 -0.42 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.13 -0.14 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.63 -0.14 20 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.33 -0.14 20 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.23 -0.13 20 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.31 -0.12 20 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.56 -0.10 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.96 -0.10 21 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.53 -0.05 21 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.19 -0.01 21 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.89 -0.06 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.65 -0.03 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.46 -0.05 21 0 0 0
TOTAL CALL 150 3,365 +23
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 51 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 70 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 193 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 0.00 20 0 448 0
29SEP26 52.50 P 0.28 0.28 0.27 0.18 -0.01 19 7 322 +7
29SEP26 55.00 P 0.90 0.90 0.83 0.89 -0.03 19 14 283 +6
29SEP26 57.50 P 0.00 0.00 0.00 2.50 -0.04 18 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 4.80 +0.09 0 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 7.30 +0.10 0 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 9.80 -0.12 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.30 +0.05 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.80 0.00 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.30 -0.17 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.80 0.00 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.30 +0.01 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.80 +0.01 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.30 +0.01 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 20 0 72 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 0.00 20 0 55 0
29OCT26 48.00 P 0.00 0.00 0.00 0.04 0.00 19 0 58 0
29OCT26 49.00 P 0.00 0.00 0.00 0.08 0.00 19 0 322 0
29OCT26 50.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 227 0
29OCT26 52.50 P 0.66 0.66 0.66 0.54 -0.02 19 15 80 0
29OCT26 55.00 P 1.40 1.40 1.40 1.46 0.00 19 1 202 +1
29OCT26 57.50 P 0.00 0.00 0.00 2.92 -0.05 19 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.94 +0.07 19 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 7.30 -0.08 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 9.80 -0.14 0 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 12.30 -0.13 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.80 -0.13 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.30 -0.17 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.80 -0.13 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.30 -0.13 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.80 -0.13 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.30 -0.13 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 74 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 0.03 0.00 21 0 31 0
27NOV26 46.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.08 0.00 20 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 77 0
27NOV26 49.00 P 0.00 0.00 0.00 0.22 0.00 20 0 20 0
27NOV26 50.00 P 0.00 0.00 0.00 0.34 0.00 20 0 151 0
27NOV26 52.50 P 0.00 0.00 0.00 0.89 0.00 20 0 76 0
27NOV26 55.00 P 0.00 0.00 0.00 1.88 +0.02 20 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 3.37 +0.05 21 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 5.15 +0.06 20 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 7.37 -0.01 20 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 9.80 -0.14 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.30 -0.13 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.80 -0.13 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.30 -0.17 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.80 -0.13 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.30 -0.13 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 24.80 -0.13 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 0.00 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 0.00 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.11 0.00 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.17 0.00 20 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.26 +0.01 20 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.38 0.00 20 0 36 0
30DEC26 50.00 P 0.73 0.73 0.73 0.55 +0.01 20 1 26 +1
30DEC26 52.50 P 0.00 0.00 0.00 1.19 0.00 20 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.22 +0.01 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.57 -0.08 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.51 +0.04 21 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 7.47 +0.07 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.81 -0.13 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.30 -0.13 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.80 -0.13 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.30 -0.17 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.80 -0.13 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.30 -0.13 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.80 -0.13 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.30 -0.13 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.13 -0.02 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.27 -0.02 20 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 0.38 -0.03 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.51 -0.03 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.68 -0.04 20 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.88 -0.04 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.12 -0.04 21 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 1.92 -0.05 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.92 -0.05 20 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.43 -0.03 21 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.95 -0.02 20 0 70 0
30MAR27 62.50 P 0.00 0.00 0.00 8.10 +0.01 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.01 +0.04 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.45 -0.14 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.80 -0.13 0 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 17.30 -0.17 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.80 -0.13 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.30 -0.13 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.80 -0.13 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.30 -0.13 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.31 -0.01 21 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.39 -0.03 20 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.54 -0.02 21 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.68 -0.03 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.86 -0.03 21 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.08 -0.03 21 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.32 -0.03 21 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.60 -0.04 21 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.48 -0.03 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.60 -0.03 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.84 -0.16 20 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.44 -0.19 20 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.26 -0.23 21 0 0 0
29JUN27 65.00 P 10.80 10.80 10.80 10.01 -0.54 18 1 45 -1
29JUN27 67.50 P 0.00 0.00 0.00 12.78 -0.01 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.98 -0.14 23 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 17.30 -0.17 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.80 -0.13 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.30 -0.13 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.80 -0.13 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.30 -0.13 0 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.57 -0.02 21 0 2 0
29SEP27 44.00 P 0.00 0.00 0.00 0.71 -0.02 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.91 -0.02 21 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.10 -0.03 21 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.34 -0.03 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.59 -0.03 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.89 -0.03 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 2.20 -0.03 21 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 3.16 -0.03 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.33 -0.03 21 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 5.71 -0.02 22 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 7.30 0.00 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.07 +0.01 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.03 +0.02 23 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 13.16 +0.04 23 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 15.40 +0.02 24 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 17.58 -0.12 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 19.82 -0.13 23 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 22.30 -0.18 0 0 0 0
TOTAL PUT 39 4,805 +14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 75.850
11SEP26 56.00 C 0.00 0.00 0.00 19.85 -0.27 0 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 18.85 -0.27 0 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 17.85 -0.27 0 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 16.85 -0.27 0 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 15.85 -0.27 0 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 14.86 -0.26 122 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 13.86 -0.26 114 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 12.86 -0.26 106 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 11.86 -0.26 99 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 10.86 -0.26 91 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 9.86 -0.26 84 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 8.86 -0.26 76 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 7.86 -0.26 69 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 6.86 -0.26 61 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 5.86 -0.26 54 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 4.86 -0.26 46 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 3.86 -0.27 38 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 2.86 -0.29 30 0 0 -30
11SEP26 74.00 C 0.00 0.00 0.00 1.88 -0.33 27 0 0 -78
11SEP26 75.00 C 0.00 0.00 0.00 0.99 -0.38 25 0 0 -39
11SEP26 76.00 C 0.43 0.43 0.30 0.42 -0.34 26 30 158 +5
11SEP26 77.00 C 0.20 0.20 0.20 0.15 -0.21 27 10 111 -10
11SEP26 78.00 C 0.00 0.00 0.00 0.05 -0.10 27 0 160 0
11SEP26 79.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 12 0
11SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 40 0
11SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
11SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 19.85 - 0 0 0 -
18SEP26 57.00 C 0.00 0.00 0.00 18.85 - 0 0 0 -
18SEP26 58.00 C 0.00 0.00 0.00 17.85 - 0 0 0 -
18SEP26 59.00 C 0.00 0.00 0.00 16.85 - 0 0 0 -
18SEP26 60.00 C 0.00 0.00 0.00 15.85 - 0 0 0 -
18SEP26 61.00 C 0.00 0.00 0.00 14.86 - 90 0 0 -
18SEP26 62.00 C 0.00 0.00 0.00 13.86 - 85 0 0 -
18SEP26 63.00 C 0.00 0.00 0.00 12.86 - 79 0 0 -
18SEP26 64.00 C 0.00 0.00 0.00 11.86 - 74 0 0 -
18SEP26 65.00 C 0.00 0.00 0.00 10.86 - 68 0 0 -
18SEP26 66.00 C 0.00 0.00 0.00 9.86 - 63 0 0 -
18SEP26 67.00 C 0.00 0.00 0.00 8.86 - 58 0 0 -
18SEP26 68.00 C 0.00 0.00 0.00 7.86 - 52 0 0 -
18SEP26 69.00 C 0.00 0.00 0.00 6.86 - 47 0 0 -
18SEP26 70.00 C 0.00 0.00 0.00 5.86 - 41 0 0 -
18SEP26 71.00 C 0.00 0.00 0.00 4.86 - 36 0 0 -
18SEP26 72.00 C 0.00 0.00 0.00 3.86 - 30 0 0 -
18SEP26 73.00 C 0.00 0.00 0.00 2.87 - 27 0 0 -
18SEP26 74.00 C 0.00 0.00 0.00 1.91 - 24 0 0 -
18SEP26 75.00 C 1.32 1.32 1.32 1.21 - 26 14 14 -
18SEP26 76.00 C 0.78 0.78 0.78 0.79 - 27 2 2 -
18SEP26 77.00 C 0.00 0.00 0.00 0.52 - 27 0 0 -
18SEP26 78.00 C 0.00 0.00 0.00 0.32 - 27 0 0 -
18SEP26 79.00 C 0.00 0.00 0.00 0.19 - 27 0 0 -
18SEP26 80.00 C 0.00 0.00 0.00 0.11 - 27 0 0 -
18SEP26 81.00 C 0.00 0.00 0.00 0.06 - 27 0 0 -
18SEP26 82.00 C 0.00 0.00 0.00 0.03 - 27 0 0 -
18SEP26 83.00 C 0.00 0.00 0.00 0.02 - 28 0 0 -
18SEP26 84.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
18SEP26 85.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
18SEP26 86.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
18SEP26 87.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
18SEP26 88.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
18SEP26 89.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
18SEP26 90.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
18SEP26 91.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
18SEP26 92.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
18SEP26 93.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
18SEP26 94.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
18SEP26 95.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
18SEP26 96.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
29SEP26 48.00 C 0.00 0.00 0.00 27.85 -0.27 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.85 -0.27 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.85 -0.27 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.35 -0.27 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.85 -0.27 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.35 -0.27 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.85 -0.27 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.35 -0.27 0 0 0 -150
29SEP26 65.00 C 0.00 0.00 0.00 10.86 -0.26 55 0 0 -708
29SEP26 67.50 C 0.00 0.00 0.00 8.35 -0.27 0 0 0 -1,314
29SEP26 70.00 C 0.00 0.00 0.00 5.86 -0.27 34 0 11 -7,393
29SEP26 72.50 C 0.00 0.00 0.00 3.38 -0.38 26 0 0 -1,602
29SEP26 75.00 C 1.62 1.62 1.62 1.61 -0.28 25 1 1,325 0
29SEP26 77.50 C 0.86 0.86 0.83 0.79 -0.16 26 15 1,339 +5
29SEP26 80.00 C 0.34 0.34 0.34 0.32 -0.09 25 10 3,082 +10
29SEP26 82.50 C 0.15 0.17 0.15 0.11 -0.05 25 45 1,406 +40
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 2,139 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 308 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3,534 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 618 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 68 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 26.85 -0.35 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 25.85 -0.35 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.35 -0.35 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.85 -0.35 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.35 -0.35 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.85 -0.27 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.35 -0.27 0 0 0 -90
29OCT26 65.00 C 0.00 0.00 0.00 10.86 -0.26 40 0 0 -25
29OCT26 67.50 C 0.00 0.00 0.00 8.35 -0.27 0 0 0 -30
29OCT26 70.00 C 0.00 0.00 0.00 5.90 -0.36 26 0 215 -155
29OCT26 72.50 C 0.00 0.00 0.00 4.17 -0.27 26 0 924 0
29OCT26 75.00 C 0.00 0.00 0.00 2.82 -0.19 26 0 678 0
29OCT26 77.50 C 1.66 1.66 1.66 1.82 -0.18 26 3 779 0
29OCT26 80.00 C 0.00 0.00 0.00 1.13 -0.11 26 0 481 0
29OCT26 82.50 C 0.00 0.00 0.00 0.67 -0.06 26 0 181 0
29OCT26 85.00 C 0.41 0.41 0.41 0.37 -0.05 26 10 299 0
29OCT26 87.50 C 0.24 0.24 0.24 0.19 -0.03 26 40 253 0
29OCT26 90.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 341 0
29OCT26 92.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.03 0.00 27 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 25.85 -0.35 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.35 -0.35 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 20.85 -0.35 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.35 -0.35 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 15.85 -0.27 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.35 -0.27 0 0 0 -30
27NOV26 65.00 C 0.00 0.00 0.00 10.86 -0.26 31 0 0 -30
27NOV26 67.50 C 0.00 0.00 0.00 8.45 -0.29 27 0 70 0
27NOV26 70.00 C 0.00 0.00 0.00 6.57 -0.18 27 0 172 0
27NOV26 72.50 C 0.00 0.00 0.00 5.01 -0.13 27 0 337 0
27NOV26 75.00 C 3.80 3.80 3.58 3.74 -0.20 27 60 182 -30
27NOV26 77.50 C 0.00 0.00 0.00 2.73 -0.12 27 0 511 0
27NOV26 80.00 C 0.00 0.00 0.00 1.89 -0.11 27 0 389 0
27NOV26 82.50 C 0.00 0.00 0.00 1.29 -0.06 27 0 299 0
27NOV26 85.00 C 0.00 0.00 0.00 0.87 -0.03 27 0 95 0
27NOV26 87.50 C 0.00 0.00 0.00 0.56 -0.02 27 0 236 0
27NOV26 90.00 C 0.00 0.00 0.00 0.36 -0.01 27 0 127 0
27NOV26 92.50 C 0.00 0.00 0.00 0.22 -0.01 27 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.14 0.00 27 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.05 0.00 27 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 27.85 -0.29 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.85 -0.35 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.85 -0.35 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.35 -0.35 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.85 -0.35 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.35 -0.35 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.85 -0.30 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.35 -0.46 0 0 0 0
30DEC26 65.00 C 10.78 10.78 10.78 10.88 -0.36 26 30 55 +30
30DEC26 67.50 C 0.00 0.00 0.00 8.95 -0.24 26 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 7.22 -0.21 26 0 1,482 0
30DEC26 72.50 C 0.00 0.00 0.00 5.81 -0.21 27 0 1,214 0
30DEC26 75.00 C 0.00 0.00 0.00 4.51 -0.18 27 0 1,930 0
30DEC26 77.50 C 0.00 0.00 0.00 3.41 -0.17 26 0 2,336 0
30DEC26 80.00 C 0.00 0.00 0.00 2.56 -0.13 26 0 2,615 0
30DEC26 82.50 C 0.00 0.00 0.00 1.90 -0.09 26 0 1,616 0
30DEC26 85.00 C 0.00 0.00 0.00 1.37 -0.09 26 0 2,735 0
30DEC26 87.50 C 0.97 0.97 0.97 0.98 -0.05 27 1 3,423 +1
30DEC26 90.00 C 0.00 0.00 0.00 0.68 -0.04 26 0 568 0
30DEC26 92.50 C 0.00 0.00 0.00 0.46 -0.04 26 0 210 0
30DEC26 95.00 C 0.00 0.00 0.00 0.31 -0.02 26 0 1,628 0
30DEC26 97.50 C 0.00 0.00 0.00 0.20 -0.02 26 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.04 0.00 27 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 0.00 27 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 27.85 -0.29 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.85 -0.35 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.85 -0.35 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.35 -0.38 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.85 -0.51 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.56 -0.56 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.44 -0.51 29 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 14.37 -0.48 28 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 12.34 -0.20 27 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 10.61 -0.18 27 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 9.04 -0.16 27 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 7.71 -0.17 27 0 552 0
30MAR27 75.00 C 0.00 0.00 0.00 6.44 -0.15 27 0 946 0
30MAR27 77.50 C 0.00 0.00 0.00 5.34 -0.14 27 0 371 0
30MAR27 80.00 C 0.00 0.00 0.00 4.39 -0.13 27 0 217 0
30MAR27 82.50 C 0.00 0.00 0.00 3.61 -0.09 27 0 287 0
30MAR27 85.00 C 0.00 0.00 0.00 2.94 -0.07 27 0 238 0
30MAR27 87.50 C 0.00 0.00 0.00 2.36 -0.07 27 0 606 0
30MAR27 90.00 C 0.00 0.00 0.00 1.90 -0.05 27 0 452 0
30MAR27 92.50 C 0.00 0.00 0.00 1.51 -0.03 27 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 1.17 -0.04 27 0 36 0
30MAR27 97.50 C 0.00 0.00 0.00 0.90 -0.03 27 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.70 -0.02 27 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.54 -0.02 27 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.42 -0.01 27 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.33 -0.01 27 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 27.85 -0.29 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.85 -0.35 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.85 -0.35 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.50 -0.26 26 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.29 -0.26 26 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.17 -0.25 26 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.15 -0.25 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.25 -0.23 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.40 -0.43 26 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.79 -0.29 26 0 55 -5
29JUN27 70.00 C 0.00 0.00 0.00 10.31 -0.24 26 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 8.92 -0.22 26 0 2 0
29JUN27 75.00 C 0.00 0.00 0.00 7.67 -0.20 26 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.60 -0.16 26 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 5.47 -0.31 26 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 4.63 -0.30 26 0 150 0
29JUN27 85.00 C 3.99 3.99 3.99 3.91 -0.28 26 30 163 0
29JUN27 87.50 C 0.00 0.00 0.00 3.30 -0.10 26 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 2.74 -0.28 26 0 70 0
29JUN27 92.50 C 0.00 0.00 0.00 2.37 -0.17 26 0 106 0
29JUN27 95.00 C 0.00 0.00 0.00 2.01 -0.02 27 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.63 -0.07 26 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.35 -0.07 27 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 1.14 -0.05 27 0 5 0
29SEP27 52.50 C 0.00 0.00 0.00 24.35 +0.06 28 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.28 +0.14 28 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.32 +0.23 28 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.45 -0.21 28 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 16.67 -0.19 28 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.58 -0.19 26 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.09 -0.17 27 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.68 -0.17 27 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 10.44 -0.16 27 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 9.26 -0.14 27 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 8.22 -0.13 27 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 7.26 -0.11 28 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 6.39 -0.12 28 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 5.62 -0.10 28 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 4.93 -0.09 28 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.31 -0.07 28 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 3.77 -0.08 28 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.37 -0.06 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 2.95 -0.06 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.53 -0.06 28 0 0 0
TOTAL CALL 301 87,996 -11,628
11SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.05 0.00 27 0 55 0
11SEP26 72.00 P 0.00 0.00 0.00 0.14 0.00 27 0 35 0
11SEP26 73.00 P 0.00 0.00 0.00 0.34 +0.01 27 0 30 0
11SEP26 74.00 P 0.80 0.99 0.80 0.70 +0.05 28 40 220 +10
11SEP26 75.00 P 0.00 0.00 0.00 1.25 +0.10 28 0 131 0
11SEP26 76.00 P 0.00 0.00 0.00 1.97 +0.15 29 0 90 0
11SEP26 77.00 P 0.00 0.00 0.00 2.81 +0.20 30 0 71 0
11SEP26 78.00 P 0.00 0.00 0.00 3.72 +0.24 30 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 4.68 +0.28 31 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 5.65 +0.26 0 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 6.65 +0.27 0 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 7.65 +0.27 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 8.65 +0.27 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 9.65 +0.27 0 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 10.65 +0.27 0 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 11.65 +0.27 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 12.65 +0.27 0 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 13.65 +0.27 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 14.77 +0.39 97 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 15.65 +0.27 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 16.65 +0.27 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 17.65 +0.27 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 18.65 +0.27 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 19.65 +0.27 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 20.65 +0.27 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 21.65 +0.27 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 22.65 +0.27 0 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 23.86 +0.48 151 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
18SEP26 57.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
18SEP26 58.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
18SEP26 59.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
18SEP26 60.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
18SEP26 61.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
18SEP26 62.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
18SEP26 63.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
18SEP26 64.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
18SEP26 65.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
18SEP26 66.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
18SEP26 67.00 P 0.00 0.00 0.00 0.02 - 28 0 0 -
18SEP26 68.00 P 0.00 0.00 0.00 0.04 - 27 0 0 -
18SEP26 69.00 P 0.00 0.00 0.00 0.09 - 27 0 0 -
18SEP26 70.00 P 0.00 0.00 0.00 0.17 - 27 0 0 -
18SEP26 71.00 P 0.00 0.00 0.00 0.31 - 27 0 0 -
18SEP26 72.00 P 0.00 0.00 0.00 0.53 - 27 0 0 -
18SEP26 73.00 P 1.03 1.03 0.82 0.83 - 27 3 3 -
18SEP26 74.00 P 0.00 0.00 0.00 1.23 - 27 0 0 -
18SEP26 75.00 P 0.00 0.00 0.00 1.75 - 27 0 0 -
18SEP26 76.00 P 0.00 0.00 0.00 2.38 - 27 0 0 -
18SEP26 77.00 P 0.00 0.00 0.00 3.12 - 27 0 0 -
18SEP26 78.00 P 0.00 0.00 0.00 3.93 - 28 0 0 -
18SEP26 79.00 P 0.00 0.00 0.00 4.84 - 29 0 0 -
18SEP26 80.00 P 0.00 0.00 0.00 5.72 - 27 0 0 -
18SEP26 81.00 P 0.00 0.00 0.00 6.68 - 27 0 0 -
18SEP26 82.00 P 0.00 0.00 0.00 7.66 - 27 0 0 -
18SEP26 83.00 P 0.00 0.00 0.00 8.65 - 0 0 0 -
18SEP26 84.00 P 0.00 0.00 0.00 9.65 - 0 0 0 -
18SEP26 85.00 P 0.00 0.00 0.00 10.65 - 0 0 0 -
18SEP26 86.00 P 0.00 0.00 0.00 11.65 - 0 0 0 -
18SEP26 87.00 P 0.00 0.00 0.00 12.65 - 0 0 0 -
18SEP26 88.00 P 0.00 0.00 0.00 13.65 - 0 0 0 -
18SEP26 89.00 P 0.00 0.00 0.00 14.77 - 60 0 0 -
18SEP26 90.00 P 0.00 0.00 0.00 15.65 - 0 0 0 -
18SEP26 91.00 P 0.00 0.00 0.00 16.65 - 0 0 0 -
18SEP26 92.00 P 0.00 0.00 0.00 17.65 - 0 0 0 -
18SEP26 93.00 P 0.00 0.00 0.00 18.65 - 0 0 0 -
18SEP26 94.00 P 0.00 0.00 0.00 19.65 - 0 0 0 -
18SEP26 95.00 P 0.00 0.00 0.00 20.65 - 0 0 0 -
18SEP26 96.00 P 0.00 0.00 0.00 21.65 - 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 63 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 676 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 418 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 0.00 26 0 1,046 0
29SEP26 67.50 P 0.21 0.21 0.21 0.12 -0.01 25 1 649 0
29SEP26 70.00 P 0.00 0.00 0.00 0.40 -0.01 25 0 6,433 0
29SEP26 72.50 P 1.17 1.23 1.02 1.05 +0.02 26 69 2,050 -60
29SEP26 75.00 P 2.10 2.10 2.10 2.18 +0.11 25 10 1,135 +10
29SEP26 77.50 P 3.87 3.87 3.87 3.85 +0.17 26 30 1,143 0
29SEP26 80.00 P 0.00 0.00 0.00 5.87 +0.18 25 0 5,382 0
29SEP26 82.50 P 0.00 0.00 0.00 8.19 +0.22 25 0 1,343 0
29SEP26 85.00 P 0.00 0.00 0.00 10.65 +0.25 0 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 13.15 +0.27 0 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.65 +0.27 0 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 18.15 +0.27 0 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 20.65 +0.27 0 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 23.15 +0.27 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 25.65 +0.28 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.15 +0.28 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.65 +0.28 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.15 +0.28 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 35.65 +0.28 59 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 38.15 +0.28 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.65 +0.28 68 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.15 +0.28 71 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.65 +0.28 75 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.04 0.00 27 0 69 0
29OCT26 62.50 P 0.00 0.00 0.00 0.11 +0.01 26 0 262 0
29OCT26 65.00 P 0.37 0.37 0.37 0.27 +0.01 26 40 315 0
29OCT26 67.50 P 0.00 0.00 0.00 0.60 +0.03 26 0 1,504 0
29OCT26 70.00 P 1.27 1.30 1.27 1.16 +0.04 26 40 1,958 +10
29OCT26 72.50 P 2.10 2.10 2.10 2.00 +0.09 26 5 1,408 +5
29OCT26 75.00 P 3.29 3.29 3.22 3.16 +0.10 26 9 991 +5
29OCT26 77.50 P 4.77 4.77 4.77 4.77 +0.26 27 30 794 0
29OCT26 80.00 P 0.00 0.00 0.00 6.49 +0.21 26 0 504 0
29OCT26 82.50 P 0.00 0.00 0.00 8.56 +0.20 26 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 10.81 +0.22 26 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 13.40 +0.45 32 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 15.66 +0.28 27 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 18.15 +0.27 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 20.65 +0.27 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 23.15 +0.27 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 25.65 +0.28 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 28.15 +0.28 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.06 0.00 27 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.33 +0.04 27 0 140 0
27NOV26 65.00 P 0.00 0.00 0.00 0.63 +0.05 27 0 241 0
27NOV26 67.50 P 0.00 0.00 0.00 1.12 +0.09 27 0 533 0
27NOV26 70.00 P 0.00 0.00 0.00 1.80 +0.08 27 0 290 0
27NOV26 72.50 P 2.72 2.86 2.72 2.69 +0.08 27 89 538 +4
27NOV26 75.00 P 3.85 3.94 3.85 3.84 +0.10 26 90 329 +51
27NOV26 77.50 P 0.00 0.00 0.00 5.32 +0.16 26 0 506 0
27NOV26 80.00 P 7.15 7.15 7.15 7.03 +0.19 26 15 682 +15
27NOV26 82.50 P 0.00 0.00 0.00 9.02 +0.23 27 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 11.13 +0.24 27 0 30 0
27NOV26 87.50 P 0.00 0.00 0.00 13.52 +0.39 29 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 15.90 +0.52 30 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 18.32 +0.44 32 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 20.65 +0.27 27 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 23.15 +0.27 30 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 25.65 +0.28 32 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 28.15 +0.28 35 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 0.00 26 0 165 0
30DEC26 60.00 P 0.00 0.00 0.00 0.30 +0.01 26 0 137 0
30DEC26 62.50 P 0.00 0.00 0.00 0.56 +0.02 26 0 714 0
30DEC26 65.00 P 1.12 1.12 1.12 0.96 +0.03 26 5 902 +5
30DEC26 67.50 P 1.65 1.65 1.65 1.54 +0.04 27 3 345 0
30DEC26 70.00 P 0.00 0.00 0.00 2.32 +0.07 27 0 2,043 0
30DEC26 72.50 P 0.00 0.00 0.00 3.28 +0.11 26 0 793 0
30DEC26 75.00 P 4.24 4.59 4.24 4.46 +0.13 26 90 1,921 0
30DEC26 77.50 P 5.81 5.81 5.81 5.90 +0.17 26 30 1,419 +30
30DEC26 80.00 P 0.00 0.00 0.00 7.54 +0.19 26 0 4,073 0
30DEC26 82.50 P 0.00 0.00 0.00 9.42 +0.18 26 0 4,147 0
30DEC26 85.00 P 0.00 0.00 0.00 11.43 +0.20 26 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 13.68 +0.47 27 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 15.98 +0.54 28 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 18.36 +0.48 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.66 +0.28 26 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.15 +0.27 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.65 +0.28 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 28.15 +0.28 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.87 +0.50 41 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 33.15 +0.28 35 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 35.65 +0.28 37 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 0.11 +0.01 27 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.20 +0.01 27 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.36 +0.02 27 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.59 +0.03 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.93 +0.04 27 0 55 0
30MAR27 62.50 P 0.00 0.00 0.00 1.39 +0.05 27 0 7,614 0
30MAR27 65.00 P 0.00 0.00 0.00 2.00 +0.07 27 0 240 0
30MAR27 67.50 P 0.00 0.00 0.00 2.73 +0.10 27 0 257 0
30MAR27 70.00 P 0.00 0.00 0.00 3.58 +0.11 27 0 184 0
30MAR27 72.50 P 0.00 0.00 0.00 4.63 +0.15 27 0 1,058 0
30MAR27 75.00 P 5.85 5.85 5.85 5.83 +0.16 27 4 1,003 +4
30MAR27 77.50 P 0.00 0.00 0.00 7.22 +0.18 27 0 343 0
30MAR27 80.00 P 0.00 0.00 0.00 8.80 +0.21 27 0 102 0
30MAR27 82.50 P 0.00 0.00 0.00 10.59 +0.19 27 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 12.30 +0.23 26 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 14.57 +0.38 28 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 16.67 +0.60 28 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 18.86 +0.55 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.95 +0.47 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.38 +0.46 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.90 +0.53 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.15 +0.28 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.87 +0.49 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.15 +0.28 30 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.25 0.00 27 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.40 0.00 26 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 0.66 +0.03 27 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 0.99 +0.01 27 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 1.43 +0.02 27 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 2.00 +0.04 27 0 154 0
29JUN27 65.00 P 0.00 0.00 0.00 2.69 +0.05 27 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 3.51 +0.05 27 0 33 0
29JUN27 70.00 P 4.93 4.93 4.93 4.51 +0.06 27 30 124 0
29JUN27 72.50 P 0.00 0.00 0.00 5.66 +0.08 27 0 126 0
29JUN27 75.00 P 7.27 7.27 7.27 6.93 +0.10 27 30 180 0
29JUN27 77.50 P 0.00 0.00 0.00 8.12 +0.09 26 0 450 0
29JUN27 80.00 P 0.00 0.00 0.00 9.66 -0.17 26 0 210 0
29JUN27 82.50 P 0.00 0.00 0.00 11.31 +0.14 26 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 13.48 +0.15 28 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 15.44 +0.24 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.48 +0.19 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.65 +0.39 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.83 +0.43 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.93 +0.64 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.90 +0.30 27 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 28.22 +0.24 26 0 0 0
29SEP27 52.50 P 1.30 1.30 1.30 0.87 +0.02 28 1 1 +1
29SEP27 55.00 P 0.00 0.00 0.00 1.27 +0.03 29 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 1.75 +0.04 29 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.34 +0.06 29 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.01 +0.07 29 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 3.84 +0.08 29 0 10 0
29SEP27 67.50 P 0.00 0.00 0.00 4.78 +0.09 29 0 1 0
29SEP27 70.00 P 0.00 0.00 0.00 5.82 +0.10 29 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 7.03 +0.11 29 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 8.33 +0.13 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 9.77 +0.14 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 11.32 +0.16 29 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 12.97 +0.16 30 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.73 +0.18 30 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 16.11 +0.18 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 18.00 +0.19 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 19.98 +0.20 28 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 22.03 +0.21 28 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 24.17 +0.22 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 26.35 +0.22 28 0 0 0
TOTAL PUT 664 83,267 +90
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BCM - BANK OF COMM CO LTD CLOSING PRICE HK$ 7.880
29SEP26 4.70 C 0.00 0.00 0.00 3.21 -0.08 114 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.11 -0.08 110 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.01 -0.08 105 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.91 -0.08 101 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.66 -0.08 92 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.41 -0.08 82 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.16 -0.08 73 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.91 -0.08 65 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.66 -0.08 56 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.41 -0.08 48 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 1.14 -0.11 0 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 0.89 -0.11 0 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.65 -0.10 20 0 1,251 0
29SEP26 7.50 C 0.00 0.00 0.00 0.42 -0.10 19 0 622 0
29SEP26 7.75 C 0.23 0.23 0.23 0.23 -0.07 19 30 409 0
29SEP26 8.00 C 0.11 0.12 0.11 0.10 -0.05 18 107 1,250 -30
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.03 20 0 551 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 22 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.22 -0.08 73 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.11 -0.09 63 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.02 -0.08 67 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.92 -0.08 65 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.67 -0.08 58 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.42 -0.08 52 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.17 -0.09 46 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.93 -0.08 44 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.68 -0.08 38 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.43 -0.09 33 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.19 -0.08 30 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.92 -0.10 19 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 0.69 -0.10 18 0 240 0
29OCT26 7.50 C 0.00 0.00 0.00 0.49 -0.08 19 0 384 0
29OCT26 7.75 C 0.30 0.31 0.30 0.31 -0.07 18 60 331 +36
29OCT26 8.00 C 0.18 0.19 0.18 0.19 -0.05 19 159 578 +30
29OCT26 8.25 C 0.11 0.12 0.11 0.11 -0.03 19 31 316 -27
29OCT26 8.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 235 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 3 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.93 -0.08 51 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.68 -0.08 45 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.43 -0.08 40 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.18 -0.08 35 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.94 -0.08 34 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.69 -0.08 29 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.46 -0.07 30 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.21 -0.08 25 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.96 -0.09 20 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 0.74 -0.09 19 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.53 -0.10 18 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.38 -0.07 19 0 1,190 0
27NOV26 8.00 C 0.00 0.00 0.00 0.26 -0.05 19 0 120 0
27NOV26 8.25 C 0.16 0.16 0.16 0.16 -0.04 19 90 115 +87
27NOV26 8.50 C 0.11 0.11 0.11 0.11 -0.02 20 30 270 -30
27NOV26 8.75 C 0.07 0.07 0.07 0.06 -0.02 19 309 309 +309
27NOV26 9.00 C 0.05 0.05 0.05 0.04 -0.01 21 100 325 +100
27NOV26 9.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 225 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.24 -0.08 55 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.14 -0.08 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.04 -0.08 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.94 -0.08 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.69 -0.09 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.45 -0.08 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.20 -0.09 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.96 -0.08 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.71 -0.08 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.47 -0.08 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.23 -0.08 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.97 -0.10 18 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.75 -0.10 18 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.58 -0.09 19 0 114 0
30DEC26 7.75 C 0.40 0.43 0.40 0.40 -0.08 18 247 433 +217
30DEC26 8.00 C 0.30 0.30 0.29 0.28 -0.07 18 193 411 +120
30DEC26 8.25 C 0.21 0.21 0.20 0.19 -0.05 19 60 74 +60
30DEC26 8.50 C 0.13 0.13 0.13 0.12 -0.03 19 2 2 +2
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.03 18 0 150 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.24 -0.08 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.14 -0.08 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.04 -0.08 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.94 -0.09 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.69 -0.09 36 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.45 -0.08 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.20 -0.09 30 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.96 -0.08 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.72 -0.08 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.48 -0.08 24 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.25 -0.08 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.00 -0.09 19 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.81 -0.07 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.64 -0.06 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.51 -0.04 20 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.38 -0.05 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 -0.03 19 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 -0.02 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
30MAR27 9.00 C 0.13 0.13 0.13 0.11 -0.01 19 30 30 +30
30MAR27 9.25 C 0.00 0.00 0.00 0.08 0.00 19 0 150 0
30MAR27 9.50 C 0.07 0.07 0.07 0.05 -0.01 19 210 180 +150
30MAR27 9.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.24 -0.08 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.14 -0.09 38 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.04 -0.08 36 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.94 -0.09 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.69 -0.09 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.45 -0.08 29 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.21 -0.08 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.97 -0.08 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.73 -0.08 23 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.50 -0.09 22 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.28 -0.09 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.04 -0.10 18 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.86 -0.13 18 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.70 -0.10 18 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.58 -0.09 18 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.46 -0.09 18 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.36 -0.08 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.28 -0.05 18 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.21 -0.05 18 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.16 -0.04 18 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.12 -0.04 18 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.09 -0.04 18 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.07 -0.03 18 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.69 -0.09 27 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.45 -0.08 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.21 -0.08 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.97 -0.08 21 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.75 -0.07 21 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.53 -0.07 20 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.33 -0.07 20 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.12 -0.09 18 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.95 -0.10 18 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.81 -0.08 18 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.68 -0.05 18 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.57 -0.05 19 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.47 -0.04 19 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.39 -0.03 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.32 -0.03 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.27 -0.02 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
TOTAL CALL 1,658 14,084 +1,054
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,321 0
29SEP26 7.25 P 0.02 0.02 0.02 0.01 0.00 21 20 1,677 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 281 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 +0.04 19 0 325 0
29SEP26 8.00 P 0.22 0.22 0.22 0.22 +0.07 20 30 207 +30
29SEP26 8.25 P 0.00 0.00 0.00 0.40 +0.09 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.62 +0.10 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.87 +0.10 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.12 +0.10 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.37 +0.09 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.62 +0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.87 +0.09 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.12 +0.09 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.62 +0.09 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 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 42 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 44 0
29OCT26 7.25 P 0.04 0.04 0.04 0.04 +0.01 20 10 5 -10
29OCT26 7.50 P 0.00 0.00 0.00 0.08 +0.02 19 0 62 0
29OCT26 7.75 P 0.14 0.16 0.14 0.17 +0.04 20 371 824 +49
29OCT26 8.00 P 0.27 0.29 0.26 0.29 +0.06 20 378 556 +210
29OCT26 8.25 P 0.43 0.43 0.43 0.46 +0.08 20 30 35 +15
29OCT26 8.50 P 0.00 0.00 0.00 0.65 +0.09 19 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.88 +0.10 20 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.12 +0.10 0 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.37 +0.09 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.62 +0.09 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.87 +0.09 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.12 +0.09 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.62 +0.09 0 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 38 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 55 0
27NOV26 6.75 P 0.00 0.00 0.00 0.02 +0.01 22 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.03 0.00 19 0 20 0
27NOV26 7.25 P 0.08 0.08 0.08 0.07 +0.02 20 20 30 -14
27NOV26 7.50 P 0.12 0.12 0.12 0.13 +0.03 20 195 363 +120
27NOV26 7.75 P 0.21 0.22 0.20 0.22 +0.04 20 433 1,766 +250
27NOV26 8.00 P 0.34 0.35 0.34 0.35 +0.06 20 60 120 +60
27NOV26 8.25 P 0.50 0.51 0.50 0.51 +0.07 21 120 40 -90
27NOV26 8.50 P 0.00 0.00 0.00 0.68 +0.08 19 0 90 0
27NOV26 8.75 P 0.00 0.00 0.00 0.89 +0.09 19 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.12 +0.09 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.37 +0.08 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.62 +0.09 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.87 +0.09 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.12 +0.09 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.62 +0.09 0 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 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 129 0
30DEC26 7.25 P 0.13 0.13 0.13 0.13 +0.02 19 30 52 +30
30DEC26 7.50 P 0.00 0.00 0.00 0.21 +0.03 18 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.32 +0.04 18 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.45 +0.05 17 0 150 0
30DEC26 8.25 P 0.00 0.00 0.00 0.63 +0.08 18 0 118 0
30DEC26 8.50 P 0.00 0.00 0.00 0.83 +0.08 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.04 +0.08 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.25 +0.07 14 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.48 +0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.72 +0.08 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.96 +0.08 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.20 +0.08 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.69 +0.08 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.03 +0.01 19 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.09 +0.02 19 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.14 +0.03 19 0 160 0
30MAR27 7.25 P 0.00 0.00 0.00 0.21 +0.03 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.29 +0.04 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.41 +0.06 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.55 +0.07 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.71 +0.07 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.90 +0.08 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.10 +0.09 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.30 +0.07 18 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.52 +0.07 17 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.75 +0.07 16 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.99 +0.08 15 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.22 +0.07 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.71 +0.08 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 0.00 19 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.05 0.00 19 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.08 0.00 18 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.12 0.00 18 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.18 +0.01 18 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.26 +0.02 18 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.35 +0.03 18 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.45 +0.02 17 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.58 +0.02 17 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.75 +0.05 17 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.93 +0.04 18 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.12 +0.05 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.33 +0.07 18 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.54 +0.07 17 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.77 +0.07 17 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.00 +0.08 16 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.23 +0.07 0 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.71 +0.07 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.18 +0.02 19 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.26 +0.04 20 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.34 +0.04 19 0 10 0
29SEP27 7.50 P 0.00 0.00 0.00 0.45 +0.05 20 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.57 +0.06 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.71 +0.07 20 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.87 +0.08 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.04 +0.11 20 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.23 +0.12 21 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.40 +0.06 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.61 +0.07 20 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.82 +0.07 20 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.03 +0.07 19 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.26 +0.07 18 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.73 +0.08 15 0 0 0
TOTAL PUT 1,697 12,407 +650
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$ 18.210
29SEP26 8.50 C 0.00 0.00 0.00 9.73 -0.44 117 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.48 -0.44 112 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.23 -0.45 106 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.98 -0.46 101 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.73 -0.44 96 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.48 -0.45 91 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.23 -0.45 85 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.81 -0.37 132 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.28 -0.41 112 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.78 -0.41 103 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.28 -0.41 94 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.73 -0.45 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.23 -0.45 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.80 -0.39 75 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.24 -0.46 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.80 -0.40 60 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.24 -0.46 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.74 -0.46 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.25 -0.46 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.78 -0.44 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.34 -0.41 28 0 50 0
29SEP26 17.50 C 0.00 0.00 0.00 0.95 -0.37 28 0 529 0
29SEP26 18.00 C 0.55 0.55 0.55 0.64 -0.30 28 65 90 +65
29SEP26 18.50 C 0.65 0.65 0.32 0.40 -0.23 28 1,502 2,054 +459
29SEP26 19.00 C 0.37 0.37 0.22 0.23 -0.17 28 1,000 2,104 +400
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.10 29 0 1,035 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.06 28 0 1,150 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 115 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 9.25 -0.46 63 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 9.01 -0.45 75 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 8.81 -0.39 94 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 8.58 -0.38 95 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 8.31 -0.40 87 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.81 -0.40 80 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 7.32 -0.39 76 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.83 -0.39 72 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.32 -0.40 64 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.83 -0.40 60 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.35 -0.39 57 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.85 -0.38 52 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.30 -0.40 38 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.87 -0.33 43 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.37 -0.33 38 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.83 -0.44 29 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.37 -0.43 28 0 0 0
29OCT26 16.50 C 1.85 1.85 1.85 1.95 -0.41 28 15 27 +15
29OCT26 17.00 C 0.00 0.00 0.00 1.56 -0.38 28 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.22 -0.34 28 0 411 0
29OCT26 18.00 C 0.00 0.00 0.00 0.91 -0.32 27 0 298 0
29OCT26 18.50 C 0.00 0.00 0.00 0.69 -0.23 28 0 167 0
29OCT26 19.00 C 0.00 0.00 0.00 0.51 -0.19 29 0 105 0
29OCT26 19.50 C 0.00 0.00 0.00 0.35 -0.17 28 0 15 0
29OCT26 20.00 C 0.26 0.26 0.26 0.24 -0.13 28 5 105 +5
29OCT26 21.00 C 0.00 0.00 0.00 0.10 -0.07 28 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 6.83 -0.39 53 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 6.33 -0.39 48 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.84 -0.39 45 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.35 -0.39 42 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.85 -0.38 37 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.37 -0.36 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.88 -0.36 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.40 -0.35 30 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.92 -0.39 28 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.41 -0.49 23 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.02 -0.45 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.67 -0.41 25 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.35 -0.37 26 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 1.08 -0.28 26 0 45 0
27NOV26 18.50 C 0.00 0.00 0.00 0.87 -0.23 27 0 75 0
27NOV26 19.00 C 0.70 0.70 0.70 0.69 -0.19 28 15 15 +15
27NOV26 19.50 C 0.00 0.00 0.00 0.52 -0.18 28 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 0.39 -0.14 28 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 0.20 -0.09 27 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 0.10 -0.05 27 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 9.32 -0.39 60 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 9.02 -0.44 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 8.84 -0.36 60 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.58 -0.38 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.31 -0.40 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.85 -0.36 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.36 -0.36 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.83 -0.41 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.38 -0.37 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.90 -0.35 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.40 -0.36 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.90 -0.39 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.41 -0.39 31 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 3.88 -0.42 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.46 -0.38 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.94 -0.43 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.52 -0.48 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.16 -0.43 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.87 -0.34 26 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 1.50 -0.37 25 0 90 0
30DEC26 18.00 C 0.00 0.00 0.00 1.24 -0.28 25 0 125 0
30DEC26 18.50 C 1.03 1.03 1.02 1.03 -0.23 26 30 75 +30
30DEC26 19.00 C 0.75 0.75 0.75 0.85 -0.20 27 10 65 0
30DEC26 19.50 C 0.71 0.71 0.67 0.67 -0.19 27 45 125 +45
30DEC26 20.00 C 0.00 0.00 0.00 0.52 -0.16 27 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.30 -0.11 26 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 0.17 -0.07 26 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 -0.04 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 200 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 28 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 9.42 -0.33 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 9.19 -0.32 58 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 8.93 -0.33 55 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.69 -0.33 54 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.44 -0.34 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.87 -0.42 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.43 -0.37 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.94 -0.37 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.49 -0.34 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.00 -0.34 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.50 -0.35 33 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 5.06 -0.31 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.60 -0.30 32 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 4.14 -0.29 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.68 -0.29 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.15 -0.39 24 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 2.77 -0.42 24 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 2.41 -0.39 24 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.08 -0.37 24 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 1.79 -0.31 25 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.53 -0.28 25 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.25 -0.29 24 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.07 -0.25 25 0 175 0
30MAR27 19.50 C 0.00 0.00 0.00 0.89 -0.25 25 0 95 0
30MAR27 20.00 C 0.90 0.90 0.90 0.72 -0.23 25 15 15 +15
30MAR27 21.00 C 0.00 0.00 0.00 0.48 -0.17 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.30 -0.14 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.19 -0.09 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 -0.06 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 -0.05 25 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 9.42 -0.34 51 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 9.19 -0.32 51 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 8.93 -0.33 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 8.69 -0.33 47 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 8.44 -0.34 45 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.87 -0.42 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.43 -0.37 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.94 -0.37 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.49 -0.34 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.00 -0.34 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.52 -0.33 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.06 -0.31 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.60 -0.30 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.14 -0.29 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.68 -0.32 24 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.21 -0.38 22 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 2.84 -0.44 22 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 2.58 -0.35 24 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.23 -0.36 24 0 63 0
29JUN27 17.50 C 0.00 0.00 0.00 1.98 -0.30 24 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 1.72 -0.24 24 0 65 0
29JUN27 18.50 C 0.00 0.00 0.00 1.49 -0.26 24 0 52 0
29JUN27 19.00 C 1.24 1.24 1.24 1.33 -0.18 25 10 10 +10
29JUN27 19.50 C 0.00 0.00 0.00 1.13 -0.20 25 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 0.98 -0.18 25 0 100 0
29JUN27 21.00 C 0.00 0.00 0.00 0.70 -0.15 24 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.50 -0.12 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.35 -0.09 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.24 -0.07 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.17 -0.04 24 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.09 -0.30 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.63 -0.31 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.20 -0.31 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.75 -0.35 23 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.38 -0.34 23 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.02 -0.35 23 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.81 -0.33 24 0 15 0
29SEP27 17.00 C 2.37 2.37 2.37 2.51 -0.32 24 15 30 +15
29SEP27 17.50 C 0.00 0.00 0.00 2.25 -0.29 24 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 2.00 -0.28 24 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 1.78 -0.25 24 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 1.55 -0.26 24 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 1.40 -0.19 25 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.25 -0.18 25 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.96 -0.18 25 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.73 -0.14 25 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.55 -0.12 25 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.41 -0.09 25 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.31 -0.06 25 0 50 0
29SEP27 26.00 C 0.00 0.00 0.00 0.23 -0.05 25 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.16 -0.05 24 0 0 0
TOTAL CALL 2,727 12,499 +1,074
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 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 49 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 205 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 853 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 +0.03 29 0 522 0
29SEP26 17.00 P 0.00 0.00 0.00 0.10 +0.05 28 0 387 0
29SEP26 17.50 P 0.27 0.27 0.27 0.21 +0.10 28 20 929 0
29SEP26 18.00 P 0.40 0.40 0.34 0.39 +0.17 28 410 1,996 +410
29SEP26 18.50 P 0.00 0.00 0.00 0.67 +0.26 29 0 2,500 0
29SEP26 19.00 P 0.75 0.80 0.75 0.99 +0.29 28 400 415 +400
29SEP26 19.50 P 0.00 0.00 0.00 1.38 +0.36 28 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.83 +0.41 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.87 +0.53 45 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 3.90 +0.47 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.91 +0.49 70 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.83 +0.40 66 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.79 +0.36 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.79 +0.36 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.79 +0.36 0 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 72 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 67 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 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 48 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.05 +0.02 28 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.09 +0.03 28 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.17 +0.06 28 0 75 0
29OCT26 17.00 P 0.00 0.00 0.00 0.27 +0.08 27 0 95 0
29OCT26 17.50 P 0.00 0.00 0.00 0.43 +0.13 28 0 50 0
29OCT26 18.00 P 0.57 0.57 0.57 0.63 +0.17 27 15 30 +10
29OCT26 18.50 P 0.00 0.00 0.00 0.90 +0.23 28 0 29 0
29OCT26 19.00 P 0.00 0.00 0.00 1.21 +0.26 28 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.57 +0.31 28 0 15 0
29OCT26 20.00 P 2.17 2.17 2.17 2.02 +0.41 31 15 30 +15
29OCT26 21.00 P 0.00 0.00 0.00 2.92 +0.49 34 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 3.90 +0.45 40 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.91 +0.49 48 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.83 +0.40 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.79 +0.36 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.79 +0.36 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.79 +0.36 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.10 +0.03 27 0 85 0
27NOV26 16.00 P 0.00 0.00 0.00 0.16 +0.05 27 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.26 +0.07 27 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.39 +0.10 27 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.56 +0.14 27 0 45 0
27NOV26 18.00 P 0.68 0.68 0.68 0.77 +0.18 27 15 0 -15
27NOV26 18.50 P 0.00 0.00 0.00 1.05 +0.24 27 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 1.38 +0.29 28 0 40 0
27NOV26 19.50 P 0.00 0.00 0.00 1.69 +0.26 27 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 2.06 +0.33 27 0 15 0
27NOV26 21.00 P 0.00 0.00 0.00 2.92 +0.41 29 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 3.90 +0.41 34 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.91 +0.44 40 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.83 +0.40 38 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.79 +0.36 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.79 +0.36 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.79 +0.36 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.15 +0.04 26 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.24 +0.07 26 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.35 +0.09 26 0 210 0
30DEC26 17.00 P 0.00 0.00 0.00 0.49 +0.12 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.66 +0.14 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.88 +0.18 26 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.16 +0.24 26 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 1.49 +0.29 27 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 1.78 +0.25 26 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 2.14 +0.31 26 0 14 0
30DEC26 21.00 P 0.00 0.00 0.00 3.04 +0.46 29 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.96 +0.43 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.92 +0.44 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.87 +0.43 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.85 +0.42 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.79 +0.36 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.85 +0.42 47 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.23 +0.03 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.33 +0.05 24 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.45 +0.06 24 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.60 +0.08 24 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.78 +0.10 24 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.99 +0.13 24 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 1.26 +0.17 24 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 1.48 +0.14 23 0 90 0
30MAR27 19.00 P 0.00 0.00 0.00 1.84 +0.26 24 0 15 0
30MAR27 19.50 P 2.07 2.07 2.07 2.16 +0.27 24 15 15 +15
30MAR27 20.00 P 2.69 2.70 2.69 2.59 +0.36 26 30 30 +30
30MAR27 21.00 P 0.00 0.00 0.00 3.38 +0.37 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.24 +0.36 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.15 +0.39 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.06 +0.39 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.99 +0.40 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.93 +0.41 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.85 +0.38 30 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 24 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.13 +0.03 24 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.19 +0.04 24 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.27 +0.06 24 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.36 +0.07 24 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.48 +0.09 24 0 10 0
29JUN27 16.00 P 0.00 0.00 0.00 0.62 +0.11 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.79 +0.13 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.97 +0.14 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.19 +0.17 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.43 +0.19 23 0 15 0
29JUN27 18.50 P 1.69 1.69 1.69 1.69 +0.20 23 15 30 +15
29JUN27 19.00 P 0.00 0.00 0.00 2.04 +0.23 24 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 2.34 +0.24 24 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.71 +0.34 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.51 +0.39 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.34 +0.35 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.22 +0.37 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.12 +0.40 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.04 +0.40 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.97 +0.41 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.91 +0.40 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.21 +0.04 24 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.29 +0.06 24 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.38 +0.07 24 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.49 +0.08 24 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.62 +0.09 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.77 +0.11 24 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.95 +0.14 24 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.15 +0.15 24 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.37 +0.17 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.65 +0.23 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.94 +0.26 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.25 +0.28 25 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.58 +0.29 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.96 +0.34 26 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.70 +0.35 26 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.50 +0.35 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.36 +0.38 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.24 +0.39 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.14 +0.38 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.05 +0.39 29 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.98 +0.39 29 0 0 0
TOTAL PUT 935 17,029 +880
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 91.400
11SEP26 71.00 C 0.00 0.00 0.00 20.42 -4.52 0 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 19.42 -4.52 0 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 18.42 -4.52 0 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 17.42 -4.52 0 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 16.42 -4.52 0 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 15.43 -4.51 63 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 14.43 -4.51 59 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 13.43 -4.52 54 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 12.43 -4.52 50 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 11.43 -4.52 46 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 10.44 -4.51 48 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 9.45 -4.50 47 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 8.47 -4.49 47 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 7.51 -4.46 47 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 6.57 -4.42 47 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 5.66 -4.35 47 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 4.80 -4.25 47 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 4.12 -4.00 51 0 0 0
11SEP26 89.00 C 3.50 3.84 2.49 3.36 -3.85 50 36 14 +14
11SEP26 90.00 C 2.10 3.05 2.00 2.68 -3.65 49 1,046 871 +869
11SEP26 91.00 C 2.23 2.48 1.55 2.09 -3.41 49 1,174 905 +905
11SEP26 92.00 C 1.57 1.95 1.17 1.59 -3.12 48 251 122 +110
11SEP26 93.00 C 1.60 1.62 0.94 1.18 -2.92 48 746 568 +496
11SEP26 94.00 C 1.20 1.20 0.72 0.86 -2.53 48 1,207 1,276 -26
11SEP26 95.00 C 1.50 1.50 0.55 0.60 -2.21 47 390 715 +305
11SEP26 96.00 C 1.48 1.48 0.40 0.41 -1.87 47 1,556 1,642 +1,017
11SEP26 97.00 C 0.78 0.80 0.32 0.28 -1.54 48 303 194 +176
11SEP26 98.00 C 0.51 0.58 0.25 0.18 -1.25 47 685 1,293 +463
11SEP26 99.00 C 0.16 0.16 0.16 0.12 -0.98 48 30 637 0
11SEP26 100.00 C 0.41 0.41 0.14 0.07 -0.77 47 1,473 1,862 -72
11SEP26 101.00 C 0.00 0.00 0.00 0.05 -0.57 49 0 204 0
11SEP26 102.00 C 0.00 0.00 0.00 0.03 -0.43 49 0 1,033 0
11SEP26 103.00 C 0.00 0.00 0.00 0.02 -0.31 50 0 283 0
11SEP26 104.00 C 0.00 0.00 0.00 0.01 -0.22 49 0 154 0
11SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.15 52 0 120 0
11SEP26 106.00 C 0.00 0.00 0.00 0.01 -0.10 55 0 15 0
11SEP26 107.00 C 0.00 0.00 0.00 0.01 -0.07 58 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 0.01 -0.04 61 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 15 0
11SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
11SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 15.48 - 42 0 0 -
18SEP26 77.00 C 0.00 0.00 0.00 14.49 - 42 0 0 -
18SEP26 78.00 C 0.00 0.00 0.00 13.51 - 43 0 0 -
18SEP26 79.00 C 0.00 0.00 0.00 12.53 - 42 0 0 -
18SEP26 80.00 C 0.00 0.00 0.00 11.57 - 43 0 0 -
18SEP26 81.00 C 0.00 0.00 0.00 10.62 - 43 0 0 -
18SEP26 82.00 C 0.00 0.00 0.00 9.68 - 43 0 0 -
18SEP26 83.00 C 0.00 0.00 0.00 8.78 - 43 0 0 -
18SEP26 84.00 C 0.00 0.00 0.00 7.90 - 43 0 0 -
18SEP26 85.00 C 0.00 0.00 0.00 7.05 - 43 0 0 -
18SEP26 86.00 C 0.00 0.00 0.00 6.24 - 43 0 0 -
18SEP26 87.00 C 4.62 4.62 4.62 5.48 - 43 15 15 -
18SEP26 88.00 C 3.99 3.99 3.99 4.83 - 44 15 15 -
18SEP26 89.00 C 0.00 0.00 0.00 4.18 - 44 0 0 -
18SEP26 90.00 C 0.00 0.00 0.00 3.60 - 44 0 0 -
18SEP26 91.00 C 0.00 0.00 0.00 3.07 - 44 0 0 -
18SEP26 92.00 C 2.15 2.15 2.08 2.57 - 44 57 57 -
18SEP26 93.00 C 1.92 2.18 1.92 2.13 - 44 8 4 -
18SEP26 94.00 C 2.16 2.16 1.55 1.75 - 44 25 25 -
18SEP26 95.00 C 1.25 1.52 1.25 1.42 - 43 8 8 -
18SEP26 96.00 C 0.00 0.00 0.00 1.14 - 43 0 0 -
18SEP26 97.00 C 1.04 1.04 1.04 0.91 - 43 2 2 -
18SEP26 98.00 C 0.72 0.72 0.69 0.71 - 43 38 38 -
18SEP26 99.00 C 0.51 0.71 0.51 0.55 - 43 111 111 -
18SEP26 100.00 C 0.50 0.63 0.46 0.43 - 43 83 83 -
18SEP26 101.00 C 0.51 0.51 0.49 0.32 - 43 60 60 -
18SEP26 102.00 C 0.00 0.00 0.00 0.24 - 43 0 0 -
18SEP26 103.00 C 0.00 0.00 0.00 0.18 - 43 0 0 -
18SEP26 104.00 C 0.29 0.29 0.29 0.14 - 43 30 30 -
18SEP26 105.00 C 0.00 0.00 0.00 0.10 - 43 0 0 -
18SEP26 106.00 C 0.00 0.00 0.00 0.07 - 43 0 0 -
18SEP26 107.00 C 0.00 0.00 0.00 0.05 - 43 0 0 -
18SEP26 108.00 C 0.00 0.00 0.00 0.04 - 43 0 0 -
18SEP26 109.00 C 0.00 0.00 0.00 0.03 - 44 0 0 -
18SEP26 110.00 C 0.00 0.00 0.00 0.02 - 43 0 0 -
18SEP26 111.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
18SEP26 112.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
18SEP26 113.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
18SEP26 114.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
18SEP26 115.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
18SEP26 116.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 55.47 -4.50 122 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 54.47 -4.51 114 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 53.47 -4.51 102 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 52.47 -4.51 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 51.47 -4.51 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 50.47 -4.51 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 49.48 -4.51 101 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 48.48 -4.51 93 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 47.48 -4.51 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 46.48 -4.51 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 45.48 -4.52 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 44.49 -4.51 89 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 43.49 -4.51 82 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 42.49 -4.51 73 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 41.49 -4.51 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 39.00 -4.51 75 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.50 -4.51 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.00 -4.52 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.51 -4.51 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.01 -4.52 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.52 -4.51 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.02 -4.52 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.53 -4.52 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.05 -4.51 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.59 -4.90 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.18 -4.84 39 0 71 0
29SEP26 80.00 C 0.00 0.00 0.00 11.84 -4.74 39 0 61 0
29SEP26 82.50 C 0.00 0.00 0.00 9.83 -4.00 42 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 7.76 -3.81 41 0 6,916 0
29SEP26 87.50 C 5.03 6.20 5.00 5.94 -3.56 40 544 6,623 -80
29SEP26 90.00 C 4.53 4.61 3.68 4.44 -3.17 40 398 3,404 -145
29SEP26 92.50 C 3.56 3.56 2.69 3.17 -2.79 40 94 1,594 +14
29SEP26 95.00 C 2.29 2.34 1.89 2.18 -2.35 39 236 7,425 +1
29SEP26 97.50 C 1.78 1.78 1.46 1.44 -1.89 39 103 2,606 -36
29SEP26 100.00 C 1.20 1.34 0.92 0.92 -1.44 39 639 10,013 +232
29SEP26 102.50 C 1.35 1.35 0.68 0.57 -1.06 39 1,990 14,321 -291
29SEP26 105.00 C 0.69 0.69 0.52 0.34 -0.75 39 177 6,849 -60
29SEP26 107.50 C 0.52 0.53 0.40 0.19 -0.52 39 9,885 15,902 +8,812
29SEP26 110.00 C 0.33 0.35 0.26 0.11 -0.34 39 24 3,898 +10
29SEP26 112.50 C 0.00 0.00 0.00 0.06 -0.22 39 0 4,149 0
29SEP26 115.00 C 0.00 0.00 0.00 0.03 -0.13 39 0 2,344 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 -0.08 40 0 3,109 0
29SEP26 120.00 C 0.13 0.13 0.13 0.01 -0.05 40 1 5,330 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 6,157 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 8,683 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,555 0
29SEP26 130.00 C 0.04 0.04 0.04 0.01 0.00 50 60 8,467 +60
29SEP26 132.50 C 0.03 0.03 0.03 0.01 0.00 53 60 1,084 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3,740 0
29SEP26 137.50 C 0.02 0.02 0.02 0.01 0.00 57 1 4,066 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5,537 0
29SEP26 142.50 C 0.01 0.01 0.01 0.01 0.00 62 20 1,683 0
29SEP26 145.00 C 0.01 0.01 0.01 0.01 0.00 64 1 1,194 +1
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2,361 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,163 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,423 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 74 0 642 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 76 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 78 0 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 82 0 511 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 84 0 404 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 85 0 367 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 89 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 91 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 94 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 97 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 99 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 100 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 102 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 106 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 111 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 114 0 777 0
29OCT26 36.00 C 0.00 0.00 0.00 55.55 -4.51 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 54.56 -4.51 70 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 53.56 -4.51 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 52.57 -4.51 70 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 51.57 -4.51 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 50.58 -4.51 68 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 49.58 -4.51 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 48.58 -4.52 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 47.59 -4.51 57 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 46.59 -4.51 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 45.60 -4.51 57 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 44.60 -4.51 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 43.61 -4.51 55 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 42.61 -4.51 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 41.61 -4.52 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 39.13 -4.51 49 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 36.64 -4.51 44 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 34.15 -4.51 40 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 31.66 -4.52 35 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 29.19 -4.50 40 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 26.72 -4.49 39 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 24.27 -5.03 39 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 21.86 -5.02 39 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 19.50 -4.95 39 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 17.22 -4.80 39 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 15.03 -4.59 39 0 0 0
29OCT26 80.00 C 13.58 13.58 11.80 12.97 -4.39 39 20 20 +20
29OCT26 82.50 C 0.00 0.00 0.00 11.05 -3.83 39 0 1,184 0
29OCT26 85.00 C 0.00 0.00 0.00 9.30 -3.59 39 0 3,228 0
29OCT26 87.50 C 7.70 7.70 7.00 7.75 -3.14 39 5 457 0
29OCT26 90.00 C 6.68 6.68 5.66 6.48 -2.82 40 104 3,866 -15
29OCT26 92.50 C 5.16 5.33 4.47 5.21 -2.68 40 640 756 +484
29OCT26 95.00 C 4.45 4.45 4.11 4.20 -2.35 40 57 718 +49
29OCT26 97.50 C 3.55 3.55 3.00 3.30 -2.19 40 6 3,980 0
29OCT26 100.00 C 3.01 3.01 2.62 2.57 -1.88 40 18 573 +7
29OCT26 102.50 C 2.75 2.75 2.10 1.97 -1.59 39 314 6,082 0
29OCT26 105.00 C 1.95 1.96 1.57 1.50 -1.33 39 74 2,509 +10
29OCT26 107.50 C 0.00 0.00 0.00 1.13 -1.09 39 0 3,967 0
29OCT26 110.00 C 1.10 1.26 1.10 0.84 -0.88 39 44 802 +38
29OCT26 112.50 C 0.94 1.03 0.90 0.61 -0.72 39 75 627 +19
29OCT26 115.00 C 0.85 0.88 0.82 0.45 -0.56 39 136 1,813 +121
29OCT26 117.50 C 0.71 0.71 0.68 0.32 -0.44 39 17 1,096 -7
29OCT26 120.00 C 0.56 0.60 0.56 0.23 -0.34 39 2 500 0
29OCT26 122.50 C 0.00 0.00 0.00 0.16 -0.27 39 0 336 0
29OCT26 125.00 C 0.00 0.00 0.00 0.12 -0.19 39 0 690 0
29OCT26 127.50 C 0.00 0.00 0.00 0.08 -0.15 39 0 698 0
29OCT26 130.00 C 0.28 0.28 0.28 0.06 -0.11 40 3 831 0
29OCT26 132.50 C 0.00 0.00 0.00 0.04 -0.08 39 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.03 -0.06 40 0 1,205 0
29OCT26 137.50 C 0.00 0.00 0.00 0.02 -0.04 40 0 499 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 55 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 80 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 55.64 -4.51 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 54.65 -4.51 60 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 53.65 -4.51 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 52.66 -4.51 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 51.67 -4.51 55 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 50.67 -4.51 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 49.68 -4.51 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 48.69 -4.51 50 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 47.69 -4.51 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 46.70 -4.51 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 45.71 -4.51 46 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 44.71 -4.52 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 43.72 -4.51 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 42.73 -4.51 42 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 41.74 -4.51 43 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 39.26 -4.51 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 36.79 -4.50 42 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 34.32 -4.50 41 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 31.88 -5.12 41 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 29.45 -5.11 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 27.06 -5.08 41 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 24.72 -5.01 41 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 22.45 -4.90 41 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 20.25 -4.76 41 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 18.14 -4.64 41 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 16.14 -4.36 41 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 14.27 -4.12 41 0 120 0
27NOV26 82.50 C 12.71 12.71 12.71 12.64 -3.71 42 30 566 0
27NOV26 85.00 C 11.08 11.08 11.08 11.02 -3.36 42 30 2,324 0
27NOV26 87.50 C 9.62 9.87 9.47 9.72 -2.88 43 75 3,011 0
27NOV26 90.00 C 8.36 8.36 7.67 8.30 -2.80 42 56 1,860 +48
27NOV26 92.50 C 7.67 7.67 6.66 7.13 -2.71 42 116 85 +55
27NOV26 95.00 C 6.26 6.26 6.08 6.05 -2.51 42 30 241 0
27NOV26 97.50 C 5.24 5.24 5.24 5.10 -2.35 42 15 1,530 0
27NOV26 100.00 C 4.56 4.56 4.08 4.27 -2.17 42 84 1,851 +37
27NOV26 102.50 C 0.00 0.00 0.00 3.56 -1.94 42 0 1,476 0
27NOV26 105.00 C 0.00 0.00 0.00 2.94 -1.73 42 0 1,870 0
27NOV26 107.50 C 0.00 0.00 0.00 2.42 -1.52 42 0 436 0
27NOV26 110.00 C 0.00 0.00 0.00 1.99 -1.33 42 0 4,226 0
27NOV26 112.50 C 0.00 0.00 0.00 1.62 -1.16 42 0 531 0
27NOV26 115.00 C 0.00 0.00 0.00 1.31 -1.00 41 0 206 0
27NOV26 117.50 C 0.00 0.00 0.00 1.06 -0.86 41 0 374 0
27NOV26 120.00 C 1.48 1.48 1.28 0.85 -0.74 41 11 527 -1
27NOV26 122.50 C 0.00 0.00 0.00 0.68 -0.63 41 0 247 0
27NOV26 125.00 C 0.00 0.00 0.00 0.55 -0.52 41 0 424 0
27NOV26 127.50 C 0.00 0.00 0.00 0.43 -0.45 41 0 83 0
27NOV26 130.00 C 0.00 0.00 0.00 0.34 -0.38 41 0 553 0
27NOV26 132.50 C 0.00 0.00 0.00 0.27 -0.31 41 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.21 -0.26 41 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.17 -0.21 41 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.13 -0.18 41 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.10 -0.15 41 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.08 -0.12 41 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.06 -0.10 41 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.05 -0.08 41 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.04 -0.06 42 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.03 -0.05 41 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.02 -0.05 41 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 55.74 -4.51 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 54.75 -4.51 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 53.76 -4.51 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 52.77 -4.51 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 51.78 -4.51 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 50.79 -4.51 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 49.80 -4.51 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 48.81 -4.51 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 47.82 -4.51 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 46.83 -4.51 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 45.84 -4.51 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 44.85 -4.51 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 43.86 -4.51 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 42.88 -4.50 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 41.89 -4.51 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 39.44 -4.49 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.00 -4.48 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.58 -5.04 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.20 -5.01 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.85 -4.71 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.56 -4.87 42 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 25.33 -4.75 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.17 -4.62 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.10 -4.45 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.13 -4.23 42 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 17.26 -4.05 42 0 185 0
30DEC26 80.00 C 0.00 0.00 0.00 15.50 -4.01 42 0 755 0
30DEC26 82.50 C 0.00 0.00 0.00 13.86 -3.56 42 0 55 0
30DEC26 85.00 C 0.00 0.00 0.00 12.33 -3.57 42 0 1,305 0
30DEC26 87.50 C 0.00 0.00 0.00 10.83 -3.25 41 0 1,226 0
30DEC26 90.00 C 9.66 9.66 9.63 9.58 -3.03 41 30 1,616 -15
30DEC26 92.50 C 8.48 8.48 7.93 8.46 -2.68 42 36 548 +15
30DEC26 95.00 C 7.91 7.91 7.43 7.47 -2.45 42 17 1,321 0
30DEC26 97.50 C 0.00 0.00 0.00 6.59 -2.23 42 0 635 0
30DEC26 100.00 C 5.29 5.60 5.29 5.79 -2.05 43 3 1,406 0
30DEC26 102.50 C 0.00 0.00 0.00 5.02 -2.05 42 0 726 0
30DEC26 105.00 C 4.50 4.50 4.12 4.33 -1.84 42 28 532 +5
30DEC26 107.50 C 0.00 0.00 0.00 3.72 -1.70 42 0 1,909 0
30DEC26 110.00 C 3.55 3.55 3.21 3.19 -1.53 42 46 17,380 -21
30DEC26 112.50 C 3.00 3.00 3.00 2.73 -1.37 42 2 1,782 0
30DEC26 115.00 C 0.00 0.00 0.00 2.33 -1.23 42 0 5,219 0
30DEC26 117.50 C 0.00 0.00 0.00 1.98 -1.10 42 0 6,401 0
30DEC26 120.00 C 2.00 2.18 2.00 1.63 -1.02 42 105 2,523 -14
30DEC26 122.50 C 1.91 1.91 1.89 1.38 -0.90 42 100 960 0
30DEC26 125.00 C 1.67 1.67 1.67 1.17 -0.79 42 100 4,831 -100
30DEC26 127.50 C 1.51 1.51 1.49 0.99 -0.64 42 100 1,067 +76
30DEC26 130.00 C 1.29 1.33 1.29 0.83 -0.57 42 160 3,997 0
30DEC26 132.50 C 1.15 1.19 1.15 0.70 -0.49 42 145 1,056 +45
30DEC26 135.00 C 1.06 1.06 1.06 0.58 -0.44 42 100 4,560 0
30DEC26 137.50 C 0.00 0.00 0.00 0.49 -0.38 42 0 988 0
30DEC26 140.00 C 0.00 0.00 0.00 0.41 -0.33 42 0 1,904 0
30DEC26 142.50 C 0.00 0.00 0.00 0.34 -0.28 42 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.28 -0.25 42 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.24 -0.21 42 0 1,201 0
30DEC26 150.00 C 0.00 0.00 0.00 0.20 -0.18 42 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.16 -0.16 42 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.14 -0.13 42 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.11 -0.12 42 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.09 -0.10 41 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.08 -0.09 42 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.06 -0.08 41 0 757 0
30DEC26 167.50 C 0.00 0.00 0.00 0.05 -0.07 41 0 6,896 0
30DEC26 170.00 C 0.32 0.32 0.32 0.04 -0.06 41 60 1,476 -60
30DEC26 172.50 C 0.00 0.00 0.00 0.03 -0.06 41 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.02 -0.05 40 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 -0.05 38 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 -0.03 40 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 42 0 279 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 45 0 808 0
30MAR27 36.00 C 0.00 0.00 0.00 56.01 -4.51 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 55.03 -4.51 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 54.05 -4.51 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 53.07 -4.51 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 52.09 -4.51 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 51.12 -4.50 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 50.14 -4.50 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 49.17 -4.50 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 48.20 -4.49 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 47.24 -4.48 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 46.27 -4.48 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 45.31 -4.48 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 44.35 -4.47 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 43.40 -4.46 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 42.45 -4.45 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 40.10 -4.43 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 37.80 -4.38 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 35.53 -4.35 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.33 -4.29 42 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 31.18 -4.23 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.10 -4.15 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 27.10 -4.07 42 0 0 0
30MAR27 70.00 C 24.00 24.00 24.00 25.17 -3.98 42 10 35 +10
30MAR27 72.50 C 0.00 0.00 0.00 23.34 -4.01 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 21.58 -3.86 42 0 220 0
30MAR27 77.50 C 0.00 0.00 0.00 19.69 -3.91 41 0 85 0
30MAR27 80.00 C 0.00 0.00 0.00 18.09 -3.76 41 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 16.60 -3.34 41 0 60 0
30MAR27 85.00 C 14.35 14.35 14.35 15.22 -3.17 41 15 105 +15
30MAR27 87.50 C 13.95 13.95 13.95 13.91 -3.03 41 15 654 +15
30MAR27 90.00 C 12.79 12.79 12.79 12.76 -2.83 42 15 678 +15
30MAR27 92.50 C 0.00 0.00 0.00 11.69 -2.65 42 0 145 0
30MAR27 95.00 C 0.00 0.00 0.00 10.72 -2.47 42 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 9.96 -2.17 43 0 45 0
30MAR27 100.00 C 9.20 9.20 9.20 9.14 -2.06 43 2 930 +2
30MAR27 102.50 C 0.00 0.00 0.00 8.26 -2.35 43 0 6,570 0
30MAR27 105.00 C 7.75 7.80 7.18 7.56 -2.03 43 10 5,220 +4
30MAR27 107.50 C 0.00 0.00 0.00 6.85 -1.88 43 0 315 0
30MAR27 110.00 C 0.00 0.00 0.00 6.20 -1.84 43 0 6,183 0
30MAR27 112.50 C 0.00 0.00 0.00 5.60 -1.77 43 0 2,077 0
30MAR27 115.00 C 0.00 0.00 0.00 5.06 -1.65 43 0 6,851 0
30MAR27 117.50 C 0.00 0.00 0.00 4.56 -1.54 43 0 1,071 0
30MAR27 120.00 C 4.57 4.57 4.57 4.11 -1.43 43 10 2,762 +10
30MAR27 122.50 C 4.70 4.70 4.70 3.60 -1.43 42 114 411 0
30MAR27 125.00 C 0.00 0.00 0.00 3.24 -1.32 42 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 2.91 -1.23 42 0 76 0
30MAR27 130.00 C 3.22 3.22 3.22 2.70 -1.05 43 90 230 +90
30MAR27 132.50 C 0.00 0.00 0.00 2.35 -0.94 42 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 2.11 -0.87 42 0 414 0
30MAR27 137.50 C 0.00 0.00 0.00 1.90 -0.79 42 0 412 0
30MAR27 140.00 C 0.00 0.00 0.00 1.70 -0.74 42 0 330 0
30MAR27 142.50 C 2.10 2.10 2.10 1.57 -0.70 43 15 204 +15
30MAR27 145.00 C 2.10 2.10 2.10 1.37 -0.62 42 30 103 -30
30MAR27 147.50 C 0.00 0.00 0.00 1.23 -0.56 42 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 1.10 -0.52 42 0 399 0
30MAR27 152.50 C 0.00 0.00 0.00 0.98 -0.48 42 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.88 -0.44 42 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.79 -0.40 42 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.71 -0.36 42 0 333 0
30MAR27 162.50 C 0.00 0.00 0.00 0.63 -0.34 42 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 0.57 -0.30 42 0 266 0
30MAR27 167.50 C 0.00 0.00 0.00 0.51 -0.27 42 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 0.45 -0.26 42 0 215 0
30MAR27 172.50 C 0.00 0.00 0.00 0.40 -0.24 42 0 240 0
30MAR27 175.00 C 0.00 0.00 0.00 0.36 -0.21 42 0 101 0
30MAR27 177.50 C 0.00 0.00 0.00 0.32 -0.20 42 0 295 0
30MAR27 180.00 C 0.93 0.93 0.84 0.29 -0.18 42 30 562 0
30MAR27 182.50 C 0.00 0.00 0.00 0.26 -0.16 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.23 -0.15 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.21 -0.13 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 56.32 -4.49 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 55.35 -4.49 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 54.39 -4.49 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 53.43 -4.49 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 52.48 -4.47 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 51.52 -4.48 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 50.58 -4.46 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 49.63 -4.46 43 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 48.69 -4.45 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 47.76 -4.44 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 46.83 -4.43 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 45.90 -4.42 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 44.99 -4.40 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 44.08 -4.39 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 43.17 -4.38 43 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 40.94 -4.33 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 38.76 -4.28 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 36.64 -4.22 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 34.59 -4.15 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 32.59 -4.08 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 30.67 -4.00 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 28.82 -3.91 43 0 0 0
29JUN27 70.00 C 27.23 27.23 27.23 27.05 -3.80 43 15 25 +15
29JUN27 72.50 C 0.00 0.00 0.00 25.35 -3.70 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 23.73 -3.60 43 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 22.19 -3.48 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 20.72 -3.37 43 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 19.34 -3.25 43 0 0 0
29JUN27 85.00 C 18.37 18.37 18.37 17.82 -3.34 42 30 75 +30
29JUN27 87.50 C 16.73 17.03 16.73 16.59 -3.29 42 60 90 +60
29JUN27 90.00 C 16.02 16.02 16.02 15.50 -2.81 42 30 66 +30
29JUN27 92.50 C 14.96 14.96 14.96 14.56 -2.58 43 15 45 +15
29JUN27 95.00 C 13.08 13.08 13.08 13.58 -2.47 43 15 2,033 +15
29JUN27 97.50 C 12.30 12.30 12.30 12.62 -2.34 43 15 865 +15
29JUN27 100.00 C 12.20 12.20 11.15 11.97 -2.15 44 3 579 +3
29JUN27 102.50 C 10.43 10.43 10.43 11.10 -2.13 44 15 50 +15
29JUN27 105.00 C 9.58 10.02 9.58 10.29 -2.25 44 22 27 +17
29JUN27 107.50 C 0.00 0.00 0.00 9.53 -2.00 43 0 145 0
29JUN27 110.00 C 0.00 0.00 0.00 8.82 -1.99 43 0 91 0
29JUN27 112.50 C 0.00 0.00 0.00 8.16 -1.93 43 0 305 0
29JUN27 115.00 C 7.91 7.91 7.91 7.55 -1.83 43 15 30 +15
29JUN27 117.50 C 0.00 0.00 0.00 6.98 -1.73 43 0 30 0
29JUN27 120.00 C 6.40 6.40 6.40 6.46 -1.63 43 8 1,308 -8
29JUN27 122.50 C 0.00 0.00 0.00 5.79 -1.72 43 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 5.35 -1.62 43 0 9 0
29JUN27 127.50 C 0.00 0.00 0.00 4.94 -1.33 43 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 4.56 -1.26 43 0 22 0
29JUN27 132.50 C 0.00 0.00 0.00 4.21 -1.19 43 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 3.89 -1.11 43 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 3.59 -1.05 43 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 3.31 -0.99 43 0 46 0
29JUN27 142.50 C 0.00 0.00 0.00 3.06 -0.92 43 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 2.82 -0.87 43 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 2.60 -0.82 43 0 24 0
29JUN27 150.00 C 3.20 3.20 3.20 2.40 -0.77 43 20 120 +20
29JUN27 152.50 C 0.00 0.00 0.00 2.22 -0.71 43 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 2.04 -0.68 43 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 1.89 -0.62 43 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 1.74 -0.59 43 0 198 0
29JUN27 162.50 C 0.00 0.00 0.00 1.61 -0.55 43 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 1.48 -0.52 43 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.37 -0.48 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 1.26 -0.45 43 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 1.16 -0.43 43 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 1.07 -0.40 43 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 0.99 -0.37 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.91 -0.35 43 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 0.84 -0.33 43 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.78 -0.30 43 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.72 -0.28 43 0 5 0
29SEP27 37.00 C 0.00 0.00 0.00 55.74 -4.46 43 0 0 0
29SEP27 38.00 C 55.00 55.56 54.40 54.80 -4.45 43 26 44 +26
29SEP27 39.00 C 0.00 0.00 0.00 53.87 -4.44 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 52.94 -4.43 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 52.02 -4.42 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 51.11 -4.40 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 50.20 -4.39 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 49.29 -4.38 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 48.40 -4.36 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 47.51 -4.34 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 46.62 -4.33 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 45.75 -4.31 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 44.88 -4.29 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 44.02 -4.27 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 41.91 -4.21 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 39.86 -4.14 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 37.87 -4.07 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 35.94 -3.99 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 34.07 -3.92 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 32.28 -3.82 43 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 30.55 -3.73 43 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 28.90 -3.63 43 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 27.31 -3.53 43 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 25.79 -3.43 43 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 24.34 -3.32 43 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 22.96 -3.21 43 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 21.64 -3.11 43 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 20.39 -3.00 43 0 0 0
29SEP27 87.50 C 18.88 19.63 18.32 19.03 -3.06 43 195 195 +195
29SEP27 90.00 C 17.73 18.15 17.44 17.96 -2.90 43 490 490 +490
29SEP27 92.50 C 17.37 17.37 16.47 16.96 -2.73 43 462 447 +432
29SEP27 95.00 C 0.00 0.00 0.00 15.97 -2.49 43 0 0 0
29SEP27 97.50 C 14.03 14.03 14.03 15.04 -2.48 43 55 55 +55
29SEP27 100.00 C 0.00 0.00 0.00 14.19 -2.36 43 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 13.41 -2.17 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 12.46 -2.27 43 0 30 0
29SEP27 107.50 C 12.53 12.53 12.53 11.78 -2.17 43 30 30 +30
29SEP27 110.00 C 0.00 0.00 0.00 11.13 -2.01 43 0 0 0
29SEP27 112.50 C 10.76 10.76 10.76 10.53 -1.92 44 15 15 +15
29SEP27 115.00 C 10.34 10.34 10.34 9.98 -1.82 44 15 15 +15
29SEP27 117.50 C 0.00 0.00 0.00 9.40 -1.77 44 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 8.82 -1.69 44 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 8.04 -1.85 43 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 7.55 -1.75 43 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 7.08 -1.42 43 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 6.65 -1.34 43 0 100 0
29SEP27 132.50 C 0.00 0.00 0.00 6.24 -1.28 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 5.86 -1.21 43 0 37 0
29SEP27 137.50 C 0.00 0.00 0.00 5.49 -1.16 43 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 5.16 -1.09 43 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 4.84 -1.04 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 4.54 -0.99 43 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 4.26 -0.94 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 4.00 -0.89 43 0 33 0
29SEP27 152.50 C 0.00 0.00 0.00 3.76 -0.84 43 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 3.53 -0.80 43 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 3.31 -0.76 43 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 3.11 -0.72 43 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 2.92 -0.68 43 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.74 -0.65 43 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.57 -0.62 43 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 2.42 -0.58 43 0 0 0
TOTAL CALL 28,483 371,433 +15,217
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 82.00 P 0.10 0.10 0.10 0.03 +0.02 49 150 150 +150
11SEP26 83.00 P 0.10 0.10 0.10 0.05 +0.03 48 39 39 +39
11SEP26 84.00 P 0.00 0.00 0.00 0.08 +0.05 47 0 0 0
11SEP26 85.00 P 0.11 0.41 0.11 0.14 +0.10 47 121 136 +106
11SEP26 86.00 P 0.27 0.50 0.27 0.23 +0.16 47 383 305 +290
11SEP26 87.00 P 0.43 0.80 0.43 0.36 +0.25 47 171 134 +90
11SEP26 88.00 P 0.30 1.02 0.30 0.55 +0.39 46 395 348 +260
11SEP26 89.00 P 0.71 1.47 0.71 0.81 +0.56 46 327 344 +221
11SEP26 90.00 P 1.02 2.03 1.02 1.14 +0.77 46 899 1,019 +746
11SEP26 91.00 P 1.10 2.19 1.10 1.56 +1.03 46 736 768 +708
11SEP26 92.00 P 0.60 3.06 0.60 2.06 +1.32 45 229 106 +100
11SEP26 93.00 P 1.28 3.60 1.28 2.66 +1.65 45 63 366 +41
11SEP26 94.00 P 4.72 4.72 3.32 3.32 +1.98 45 21 21 0
11SEP26 95.00 P 4.39 4.39 4.39 4.15 +2.42 47 1 54 0
11SEP26 96.00 P 1.86 4.90 1.86 4.97 +2.78 47 44 119 +30
11SEP26 97.00 P 0.00 0.00 0.00 5.84 +3.11 47 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 6.75 +3.42 47 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 7.69 +3.69 47 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 8.65 +3.90 47 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 9.62 +3.96 46 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 10.61 +4.11 47 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 11.60 +4.23 0 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 12.60 +4.32 0 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 13.60 +4.38 0 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 14.60 +4.43 0 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 15.60 +4.46 0 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 16.60 +4.48 0 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 17.60 +4.49 0 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 18.60 +4.50 0 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 19.60 +4.50 0 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 20.60 +4.50 0 0 0 0
11SEP26 113.00 P 0.00 0.00 0.00 21.60 +4.50 0 0 0 0
11SEP26 114.00 P 0.00 0.00 0.00 22.60 +4.50 0 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 23.60 +4.50 0 0 0 0
11SEP26 116.00 P 0.00 0.00 0.00 24.60 +4.50 0 0 0 0
18SEP26 76.00 P 0.07 0.07 0.07 0.02 - 45 15 15 -
18SEP26 77.00 P 0.05 0.05 0.05 0.03 - 44 19 19 -
18SEP26 78.00 P 0.00 0.00 0.00 0.04 - 43 0 0 -
18SEP26 79.00 P 0.00 0.00 0.00 0.07 - 44 0 0 -
18SEP26 80.00 P 0.00 0.00 0.00 0.10 - 43 0 0 -
18SEP26 81.00 P 0.00 0.00 0.00 0.14 - 43 0 0 -
18SEP26 82.00 P 0.36 0.36 0.33 0.21 - 43 45 45 -
18SEP26 83.00 P 0.47 0.51 0.47 0.31 - 43 40 40 -
18SEP26 84.00 P 0.43 0.57 0.43 0.41 - 42 70 70 -
18SEP26 85.00 P 0.42 0.88 0.42 0.56 - 42 106 106 -
18SEP26 86.00 P 1.02 1.12 0.71 0.74 - 42 70 70 -
18SEP26 87.00 P 0.90 1.03 0.90 0.98 - 42 48 46 -
18SEP26 88.00 P 1.08 1.80 1.05 1.26 - 42 55 55 -
18SEP26 89.00 P 1.10 1.78 1.10 1.59 - 42 24 24 -
18SEP26 90.00 P 1.10 2.60 1.10 1.97 - 42 151 151 -
18SEP26 91.00 P 1.44 1.44 1.44 2.43 - 42 20 20 -
18SEP26 92.00 P 1.83 2.90 1.83 2.93 - 41 20 20 -
18SEP26 93.00 P 1.97 1.97 1.97 3.52 - 42 41 41 -
18SEP26 94.00 P 0.00 0.00 0.00 4.16 - 42 0 0 -
18SEP26 95.00 P 0.00 0.00 0.00 4.87 - 42 0 0 -
18SEP26 96.00 P 3.58 3.58 3.58 5.75 - 45 32 32 -
18SEP26 97.00 P 0.00 0.00 0.00 6.40 - 43 0 0 -
18SEP26 98.00 P 0.00 0.00 0.00 7.22 - 43 0 0 -
18SEP26 99.00 P 0.00 0.00 0.00 8.07 - 43 0 0 -
18SEP26 100.00 P 0.00 0.00 0.00 8.94 - 43 0 0 -
18SEP26 101.00 P 0.00 0.00 0.00 9.85 - 43 0 0 -
18SEP26 102.00 P 0.00 0.00 0.00 10.78 - 43 0 0 -
18SEP26 103.00 P 0.00 0.00 0.00 11.72 - 43 0 0 -
18SEP26 104.00 P 0.00 0.00 0.00 12.68 - 43 0 0 -
18SEP26 105.00 P 0.00 0.00 0.00 13.65 - 43 0 0 -
18SEP26 106.00 P 0.00 0.00 0.00 14.63 - 43 0 0 -
18SEP26 107.00 P 0.00 0.00 0.00 15.61 - 42 0 0 -
18SEP26 108.00 P 0.00 0.00 0.00 16.60 - 0 0 0 -
18SEP26 109.00 P 0.00 0.00 0.00 17.60 - 0 0 0 -
18SEP26 110.00 P 0.00 0.00 0.00 18.60 - 0 0 0 -
18SEP26 111.00 P 0.00 0.00 0.00 19.60 - 0 0 0 -
18SEP26 112.00 P 0.00 0.00 0.00 20.60 - 0 0 0 -
18SEP26 113.00 P 0.00 0.00 0.00 21.60 - 0 0 0 -
18SEP26 114.00 P 0.00 0.00 0.00 22.60 - 0 0 0 -
18SEP26 115.00 P 0.00 0.00 0.00 23.60 - 0 0 0 -
18SEP26 116.00 P 0.00 0.00 0.00 24.60 - 0 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 96 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 87 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 170 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 842 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 407 0
29SEP26 75.00 P 0.00 0.00 0.00 0.06 +0.04 39 0 3,739 0
29SEP26 77.50 P 0.23 0.23 0.23 0.14 +0.08 39 15 1,600 -14
29SEP26 80.00 P 0.39 0.54 0.35 0.30 +0.18 39 93 4,577 +45
29SEP26 82.50 P 0.61 0.93 0.61 0.60 +0.33 39 1,285 1,726 +612
29SEP26 85.00 P 0.77 1.50 0.77 1.08 +0.58 39 481 1,894 +285
29SEP26 87.50 P 1.54 2.32 1.54 1.73 +0.87 38 837 12,790 +86
29SEP26 90.00 P 2.50 3.58 2.50 2.70 +1.28 38 2,025 7,737 +193
29SEP26 92.50 P 2.70 5.08 2.70 3.92 +1.72 37 606 13,325 +37
29SEP26 95.00 P 4.89 6.75 4.89 5.62 +2.38 39 431 2,314 -364
29SEP26 97.50 P 4.21 7.80 4.21 7.36 +2.85 39 172 7,770 -110
29SEP26 100.00 P 5.16 10.50 5.16 9.35 +3.22 39 92 11,404 -85
29SEP26 102.50 P 0.00 0.00 0.00 11.51 +3.50 39 0 8,397 0
29SEP26 105.00 P 15.00 15.00 15.00 13.81 +3.82 39 300 8,491 -93
29SEP26 107.50 P 0.00 0.00 0.00 16.19 +3.93 39 0 4,302 0
29SEP26 110.00 P 18.00 18.00 18.00 18.68 +4.21 43 2 9,711 +2
29SEP26 112.50 P 0.00 0.00 0.00 21.10 +4.44 0 0 4,331 0
29SEP26 115.00 P 0.00 0.00 0.00 23.60 +4.45 0 0 3,891 0
29SEP26 117.50 P 0.00 0.00 0.00 26.10 +4.49 0 0 6,311 0
29SEP26 120.00 P 0.00 0.00 0.00 28.60 +4.50 0 0 2,906 0
29SEP26 122.50 P 0.00 0.00 0.00 31.10 +4.50 0 0 687 0
29SEP26 125.00 P 0.00 0.00 0.00 33.60 +4.50 0 0 8,668 0
29SEP26 127.50 P 0.00 0.00 0.00 36.10 +4.50 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 38.60 +4.50 0 0 500 0
29SEP26 132.50 P 0.00 0.00 0.00 41.10 +4.50 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 43.60 +4.50 0 0 3 -5
29SEP26 137.50 P 0.00 0.00 0.00 46.10 +4.50 0 0 288 0
29SEP26 140.00 P 0.00 0.00 0.00 48.60 +4.50 0 0 2,572 0
29SEP26 142.50 P 0.00 0.00 0.00 51.10 +4.50 0 0 19 0
29SEP26 145.00 P 0.00 0.00 0.00 53.60 +4.50 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 56.10 +4.50 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 58.60 +4.50 0 0 60 0
29SEP26 152.50 P 0.00 0.00 0.00 61.10 +4.50 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 63.60 +4.50 0 0 340 0
29SEP26 157.50 P 0.00 0.00 0.00 66.10 +4.50 0 0 75 0
29SEP26 160.00 P 0.00 0.00 0.00 68.60 +4.50 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 71.10 +4.50 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 73.60 +4.50 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 76.10 +4.50 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 78.60 +4.50 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 81.10 +4.50 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 83.60 +4.50 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 86.10 +4.50 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 88.60 +4.50 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 91.10 +4.50 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 93.60 +4.50 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 96.10 +4.50 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 98.60 +4.50 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 101.10 +4.50 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 103.60 +4.50 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 106.10 +4.50 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 108.60 +4.50 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 113.60 +4.50 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 118.60 +4.50 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 123.60 +4.50 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 128.60 +4.50 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 0.09 +0.04 40 0 0 0
29OCT26 70.00 P 0.34 0.34 0.34 0.16 +0.07 39 15 59 +15
29OCT26 72.50 P 0.00 0.00 0.00 0.30 +0.14 39 0 132 0
29OCT26 75.00 P 0.00 0.00 0.00 0.51 +0.23 39 0 442 0
29OCT26 77.50 P 0.82 1.00 0.79 0.82 +0.35 39 332 1,187 +331
29OCT26 80.00 P 1.25 1.50 1.25 1.20 +0.47 39 151 1,831 +96
29OCT26 82.50 P 1.63 1.95 1.63 1.75 +0.68 38 474 1,952 +320
29OCT26 85.00 P 2.30 2.94 2.30 2.47 +0.91 38 286 900 +262
29OCT26 87.50 P 3.61 4.04 3.47 3.36 +1.18 38 73 19,525 +9
29OCT26 90.00 P 4.79 5.28 4.56 4.43 +1.46 38 98 1,420 +91
29OCT26 92.50 P 5.74 6.00 5.74 5.75 +1.82 38 296 15,030 +241
29OCT26 95.00 P 7.09 7.27 7.09 7.13 +2.08 38 18 1,320 +15
29OCT26 97.50 P 0.00 0.00 0.00 9.06 +2.72 40 0 2,386 0
29OCT26 100.00 P 0.00 0.00 0.00 10.73 +2.87 39 0 6,624 0
29OCT26 102.50 P 0.00 0.00 0.00 12.66 +3.03 39 0 4,683 0
29OCT26 105.00 P 0.00 0.00 0.00 14.72 +3.29 39 0 2,948 0
29OCT26 107.50 P 0.00 0.00 0.00 16.87 +3.50 39 0 2,933 0
29OCT26 110.00 P 0.00 0.00 0.00 19.10 +3.70 39 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 21.41 +3.89 39 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 23.77 +4.04 39 0 3,681 0
29OCT26 117.50 P 0.00 0.00 0.00 26.18 +4.18 39 0 137 0
29OCT26 120.00 P 0.00 0.00 0.00 28.63 +4.35 39 0 260 0
29OCT26 122.50 P 0.00 0.00 0.00 31.10 +4.47 0 0 115 0
29OCT26 125.00 P 0.00 0.00 0.00 33.60 +4.44 0 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 36.10 +4.48 0 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 38.60 +4.50 0 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 41.10 +4.50 0 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 43.60 +4.50 0 0 10 0
29OCT26 137.50 P 0.00 0.00 0.00 46.10 +4.50 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 48.60 +4.50 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 51.10 +4.50 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 53.60 +4.50 0 0 0 -2
29OCT26 147.50 P 0.00 0.00 0.00 56.10 +4.50 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 58.60 +4.50 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 61.10 +4.50 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 63.60 +4.50 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 66.10 +4.50 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 68.60 +4.50 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 71.10 +4.50 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 73.60 +4.50 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 76.10 +4.50 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 78.60 +4.50 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 81.10 +4.50 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 83.60 +4.50 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 86.10 +4.50 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 88.60 +4.50 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 91.10 +4.50 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 93.60 +4.50 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 96.10 +4.50 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
27NOV26 57.50 P 0.00 0.00 0.00 0.04 +0.02 41 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.14 +0.05 41 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.24 +0.09 41 0 20 0
27NOV26 67.50 P 0.00 0.00 0.00 0.39 +0.14 41 0 70 0
27NOV26 70.00 P 0.00 0.00 0.00 0.60 +0.20 41 0 361 0
27NOV26 72.50 P 0.00 0.00 0.00 0.89 +0.29 41 0 144 0
27NOV26 75.00 P 0.00 0.00 0.00 1.27 +0.39 42 0 163 0
27NOV26 77.50 P 1.88 1.88 1.88 1.77 +0.55 42 12 611 0
27NOV26 80.00 P 1.73 2.58 1.73 2.39 +0.76 41 336 673 +336
27NOV26 82.50 P 3.52 3.52 3.26 3.07 +0.90 41 137 259 +77
27NOV26 85.00 P 0.00 0.00 0.00 3.84 +1.03 40 0 883 0
27NOV26 87.50 P 4.99 5.35 4.99 4.83 +1.22 40 16 3,698 +1
27NOV26 90.00 P 5.92 6.32 5.92 6.12 +1.59 41 28 4,158 +28
27NOV26 92.50 P 0.00 0.00 0.00 7.35 +1.80 40 0 5,695 0
27NOV26 95.00 P 9.41 9.87 9.41 8.95 +2.17 42 40 2,179 -10
27NOV26 97.50 P 11.00 11.06 11.00 10.49 +2.37 41 2 710 +1
27NOV26 100.00 P 12.80 12.80 12.80 12.18 +2.55 41 3 3,659 +3
27NOV26 102.50 P 0.00 0.00 0.00 13.98 +2.65 41 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 15.91 +2.89 41 0 2,758 0
27NOV26 107.50 P 0.00 0.00 0.00 17.90 +3.09 41 0 1,363 0
27NOV26 110.00 P 18.00 18.00 18.00 19.99 +3.05 41 30 165 +30
27NOV26 112.50 P 0.00 0.00 0.00 22.15 +3.10 41 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 24.37 +3.29 41 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 26.65 +3.59 41 0 0 0
27NOV26 120.00 P 27.42 27.42 27.42 28.97 +3.78 41 15 84 +15
27NOV26 122.50 P 0.00 0.00 0.00 31.34 +3.95 41 0 135 0
27NOV26 125.00 P 34.60 34.60 34.60 33.74 +3.97 41 10 10 +10
27NOV26 127.50 P 0.00 0.00 0.00 36.17 +4.25 41 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 38.63 +4.31 41 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 41.10 +4.44 0 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 43.60 +4.42 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 46.10 +4.47 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 48.60 +4.49 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 51.10 +4.50 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 53.60 +4.50 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 56.10 +4.50 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 58.60 +4.50 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 61.10 +4.50 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 63.60 +4.50 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 66.10 +4.50 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 68.60 +4.50 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 71.10 +4.50 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 73.60 +4.50 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 76.10 +4.50 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 78.60 +4.50 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 81.10 +4.50 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 83.60 +4.50 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 86.10 +4.50 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 88.60 +4.50 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 91.10 +4.50 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 93.60 +4.50 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 96.10 +4.50 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 +0.02 42 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.14 +0.04 42 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.24 +0.08 42 0 194 0
30DEC26 62.50 P 0.00 0.00 0.00 0.37 +0.12 42 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.56 +0.18 42 0 120 0
30DEC26 67.50 P 0.00 0.00 0.00 0.82 +0.25 42 0 498 0
30DEC26 70.00 P 1.24 1.24 1.24 1.16 +0.34 42 15 303 +15
30DEC26 72.50 P 0.00 0.00 0.00 1.57 +0.44 42 0 745 0
30DEC26 75.00 P 2.00 2.21 2.00 2.08 +0.56 42 16 577 +2
30DEC26 77.50 P 2.82 2.82 2.82 2.66 +0.71 42 4 944 0
30DEC26 80.00 P 3.58 3.58 3.42 3.38 +0.91 42 37 4,075 +37
30DEC26 82.50 P 4.20 4.82 4.20 4.13 +1.03 41 21 836 0
30DEC26 85.00 P 5.00 5.56 5.00 5.08 +1.19 41 25 13,013 +15
30DEC26 87.50 P 0.00 0.00 0.00 6.19 +1.41 41 0 8,074 0
30DEC26 90.00 P 7.95 7.95 7.95 7.54 +1.81 42 5 5,870 +5
30DEC26 92.50 P 9.67 9.67 9.24 8.92 +1.94 42 46 5,263 +16
30DEC26 95.00 P 10.68 10.68 10.68 10.43 +2.18 43 15 4,170 -6
30DEC26 97.50 P 0.00 0.00 0.00 12.05 +2.42 43 0 2,977 0
30DEC26 100.00 P 0.00 0.00 0.00 13.41 +2.25 42 0 8,270 0
30DEC26 102.50 P 0.00 0.00 0.00 15.18 +2.41 42 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 16.98 +2.48 42 0 1,717 0
30DEC26 107.50 P 0.00 0.00 0.00 18.93 +2.63 42 0 2,189 0
30DEC26 110.00 P 20.00 20.00 20.00 20.90 +2.71 42 30 20,037 0
30DEC26 112.50 P 0.00 0.00 0.00 22.98 +2.84 42 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 25.09 +2.99 42 0 4,071 0
30DEC26 117.50 P 0.00 0.00 0.00 27.29 +3.24 42 0 1,777 0
30DEC26 120.00 P 0.00 0.00 0.00 29.51 +3.08 42 0 5,510 0
30DEC26 122.50 P 0.00 0.00 0.00 31.79 +3.29 42 0 2,185 0
30DEC26 125.00 P 0.00 0.00 0.00 34.11 +3.35 42 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 36.45 +3.70 42 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 38.84 +3.84 42 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 41.24 +3.95 42 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 43.68 +4.24 42 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 46.13 +4.30 42 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 48.83 +4.44 48 0 4,106 0
30DEC26 142.50 P 0.00 0.00 0.00 51.10 +4.14 0 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 53.68 +4.36 48 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 56.10 +4.49 0 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 58.60 +4.50 0 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 61.10 +4.50 0 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 63.60 +4.50 0 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 66.10 +4.50 0 0 85 0
30DEC26 160.00 P 0.00 0.00 0.00 68.60 +4.50 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 71.10 +4.50 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 73.60 +4.50 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 76.10 +4.50 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 78.60 +4.50 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 81.10 +4.50 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 83.60 +4.50 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 86.10 +4.50 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 88.60 +4.50 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 91.10 +4.50 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 93.60 +4.50 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 96.10 +4.50 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 98.60 +4.50 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 101.10 +4.50 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 103.60 +4.50 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 106.10 +4.50 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 108.60 +4.50 0 0 0 0
30MAR27 36.00 P 0.16 0.16 0.16 0.01 0.00 44 5 35 +5
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 40.00 P 0.24 0.24 0.24 0.02 +0.01 42 30 220 +30
30MAR27 41.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 +0.03 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 +0.03 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.12 +0.04 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.15 +0.04 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.18 +0.05 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.22 +0.07 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.33 +0.09 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.47 +0.11 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.67 +0.17 42 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 0.93 +0.23 42 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 1.24 +0.28 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.68 +0.40 43 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.16 +0.52 43 0 9 0
30MAR27 70.00 P 0.00 0.00 0.00 2.70 +0.57 43 0 410 0
30MAR27 72.50 P 0.00 0.00 0.00 3.28 +0.71 42 0 914 0
30MAR27 75.00 P 0.00 0.00 0.00 3.97 +0.87 42 0 3,248 0
30MAR27 77.50 P 5.20 5.20 4.75 4.76 +0.98 42 66 738 -64
30MAR27 80.00 P 5.80 6.10 5.63 5.64 +1.12 42 228 7,029 +176
30MAR27 82.50 P 0.00 0.00 0.00 6.63 +1.29 42 0 189 0
30MAR27 85.00 P 8.12 8.33 7.89 7.77 +1.47 43 20 7,042 +5
30MAR27 87.50 P 0.00 0.00 0.00 8.96 +1.62 42 0 616 0
30MAR27 90.00 P 0.00 0.00 0.00 10.27 +1.78 43 0 4,180 0
30MAR27 92.50 P 0.00 0.00 0.00 11.68 +2.11 43 0 15,074 0
30MAR27 95.00 P 13.45 13.45 13.45 13.18 +2.11 43 3 5,768 +3
30MAR27 97.50 P 0.00 0.00 0.00 14.79 +2.30 44 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 16.40 +2.63 43 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 18.13 +2.60 44 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 19.48 +2.26 42 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 21.30 +2.41 42 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 23.14 +2.40 42 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 25.08 +3.33 42 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 27.06 +2.65 42 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 29.06 +2.68 42 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 31.16 +2.83 42 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 33.29 +2.88 42 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 35.43 +2.94 42 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 37.63 +3.04 42 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 39.87 +3.11 42 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 42.13 +3.20 42 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 44.42 +3.29 42 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 46.75 +3.38 42 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 49.10 +3.48 42 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 51.46 +3.58 42 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 53.86 +3.68 42 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 56.28 +3.78 42 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 58.71 +3.91 42 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 61.15 +4.02 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 63.62 +4.32 42 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 66.10 +4.37 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 68.60 +4.43 0 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 71.10 +4.47 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 73.60 +4.49 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 76.10 +4.50 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 78.60 +4.50 0 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 81.10 +4.50 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 83.60 +4.50 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 86.10 +4.50 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 88.60 +4.50 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 91.10 +4.50 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 93.60 +4.50 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 96.10 +4.50 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.09 +0.03 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.11 +0.03 42 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.14 +0.04 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.16 +0.04 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.20 +0.06 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.23 +0.06 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.27 +0.07 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.32 +0.08 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.38 +0.10 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.43 +0.11 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.49 +0.11 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.57 +0.14 43 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 0.78 +0.18 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.05 +0.24 43 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.36 +0.28 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.77 +0.39 43 0 911 0
29JUN27 62.50 P 0.00 0.00 0.00 2.20 +0.42 43 0 11 0
29JUN27 65.00 P 3.15 3.15 3.15 2.75 +0.56 43 5 6 +5
29JUN27 67.50 P 0.00 0.00 0.00 3.41 +0.60 43 0 1,075 0
29JUN27 70.00 P 0.00 0.00 0.00 4.05 +0.78 43 0 721 0
29JUN27 72.50 P 0.00 0.00 0.00 4.78 +0.94 43 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 5.59 +1.07 42 0 7,535 0
29JUN27 77.50 P 0.00 0.00 0.00 6.52 +1.21 43 0 72 0
29JUN27 80.00 P 0.00 0.00 0.00 7.53 +1.25 43 0 461 0
29JUN27 82.50 P 8.48 8.70 8.48 8.61 +1.39 43 43 302 +30
29JUN27 85.00 P 9.10 10.09 9.10 9.81 +1.55 43 85 471 +35
29JUN27 87.50 P 0.00 0.00 0.00 10.91 +1.51 42 0 191 0
29JUN27 90.00 P 0.00 0.00 0.00 12.42 +1.51 43 0 321 0
29JUN27 92.50 P 14.00 14.35 13.98 13.67 +1.78 43 76 3,137 +52
29JUN27 95.00 P 15.19 15.78 15.19 15.17 +1.90 43 28 146 +28
29JUN27 97.50 P 0.00 0.00 0.00 16.88 +2.19 44 0 3,021 0
29JUN27 100.00 P 0.00 0.00 0.00 18.53 +2.32 44 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 20.16 +2.46 44 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 21.47 +2.13 43 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 23.21 +2.04 43 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 25.04 +2.35 43 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 26.89 +2.39 43 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 28.75 +2.39 43 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 30.73 +2.47 43 0 1 0
29JUN27 120.00 P 34.30 34.30 34.30 33.63 +3.43 46 10 15 +10
29JUN27 122.50 P 0.00 0.00 0.00 34.75 +3.14 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.80 +3.19 43 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 38.93 +3.31 43 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 41.08 +3.44 43 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 43.24 +3.49 43 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 45.42 +3.54 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 47.67 +3.64 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 49.94 +3.74 43 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 52.21 +3.80 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 54.50 +3.83 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 56.84 +3.91 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 59.20 +3.99 43 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 61.57 +4.06 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 63.94 +4.09 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 66.35 +4.14 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 68.77 +4.19 43 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 71.21 +4.25 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 73.66 +4.30 42 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 76.13 +4.34 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 78.60 +4.38 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 81.10 +4.43 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 83.60 +4.47 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 86.10 +4.50 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 88.60 +4.50 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 91.10 +4.50 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 93.60 +4.50 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 96.10 +4.50 0 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.17 +0.05 43 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.20 +0.05 43 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.24 +0.07 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.28 +0.08 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.33 +0.09 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.39 +0.11 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.45 +0.13 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.51 +0.13 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.58 +0.14 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.67 +0.17 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.75 +0.19 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.84 +0.20 43 0 450 0
29SEP27 49.00 P 0.00 0.00 0.00 0.94 +0.21 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.06 +0.25 43 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.37 +0.30 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.76 +0.38 43 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.18 +0.44 43 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.70 +0.54 43 0 0 0
29SEP27 62.50 P 4.30 4.30 3.30 3.30 +0.66 43 80 270 +70
29SEP27 65.00 P 0.00 0.00 0.00 3.90 +0.70 43 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 4.58 +0.80 43 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.33 +0.84 43 0 162 0
29SEP27 72.50 P 0.00 0.00 0.00 6.16 +0.95 43 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 7.06 +1.20 43 0 2 0
29SEP27 77.50 P 0.00 0.00 0.00 8.06 +1.01 43 0 7 0
29SEP27 80.00 P 0.00 0.00 0.00 9.14 +1.34 43 0 10 0
29SEP27 82.50 P 0.00 0.00 0.00 10.28 +1.46 43 0 10 0
29SEP27 85.00 P 11.83 12.00 11.83 11.52 +1.82 43 38 38 +36
29SEP27 87.50 P 13.14 13.41 13.14 12.82 +1.72 43 61 61 +61
29SEP27 90.00 P 14.50 14.50 14.23 14.19 +1.84 43 438 434 +434
29SEP27 92.50 P 15.95 15.95 15.65 15.63 +2.20 43 445 446 +445
29SEP27 95.00 P 17.46 17.60 17.04 17.12 +2.06 43 65 66 +65
29SEP27 97.50 P 0.00 0.00 0.00 18.45 +1.95 43 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 20.08 +2.07 43 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 21.86 +2.36 44 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 23.35 +2.21 43 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 25.05 +2.21 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 26.79 +2.58 43 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 28.64 +2.74 43 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 30.50 +2.87 43 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 32.37 +2.89 43 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 34.28 +2.95 43 0 8 0
29SEP27 122.50 P 0.00 0.00 0.00 36.28 +3.08 43 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 38.30 +3.22 43 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 40.33 +3.25 43 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 42.37 +3.28 43 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 44.49 +3.37 43 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 46.64 +3.49 43 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 48.80 +3.57 43 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 50.97 +3.59 43 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 53.16 +3.63 43 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 55.41 +3.71 43 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 57.68 +3.80 43 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 59.96 +3.87 43 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 62.25 +3.90 43 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 64.56 +3.94 43 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 66.89 +3.98 43 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 69.25 +4.04 43 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 71.63 +4.12 43 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 74.01 +4.15 43 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 76.41 +4.18 43 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 78.82 +4.21 43 0 0 0
TOTAL PUT 14,986 467,249 +6,749
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$ 123.800
11SEP26 100.00 C 0.00 0.00 0.00 23.83 +2.37 0 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 22.83 +2.37 0 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 21.83 +2.37 0 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 20.83 +2.37 0 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 19.83 +2.37 0 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 18.84 +2.37 56 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 17.84 +2.37 53 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 16.84 +2.36 49 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 15.84 +2.35 46 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 14.84 +2.33 43 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 13.85 +2.32 46 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 12.85 +2.28 43 0 0 0
11SEP26 112.00 C 0.00 0.00 0.00 11.87 +2.24 45 0 0 0
11SEP26 113.00 C 0.00 0.00 0.00 10.89 +2.18 44 0 0 0
11SEP26 114.00 C 0.00 0.00 0.00 9.92 +2.11 44 0 0 0
11SEP26 115.00 C 0.00 0.00 0.00 8.97 +2.02 44 0 0 0
11SEP26 116.00 C 0.00 0.00 0.00 8.04 +1.92 44 0 0 0
11SEP26 117.00 C 0.00 0.00 0.00 7.14 +1.79 44 0 0 0
11SEP26 118.00 C 0.00 0.00 0.00 6.28 +1.66 44 0 0 0
11SEP26 119.00 C 0.00 0.00 0.00 5.46 +1.63 44 0 0 0
11SEP26 120.00 C 5.50 5.50 5.50 4.69 +1.45 44 4 1 +1
11SEP26 121.00 C 0.00 0.00 0.00 3.86 +1.16 42 0 0 0
11SEP26 122.00 C 2.26 2.26 2.26 3.23 +1.00 42 15 45 +15
11SEP26 123.00 C 1.82 2.52 1.45 2.66 +0.84 42 52 402 +52
11SEP26 124.00 C 2.75 2.75 1.14 2.16 +0.70 43 153 254 +93
11SEP26 125.00 C 2.05 2.05 1.13 1.73 +0.57 43 185 286 +80
11SEP26 126.00 C 1.62 1.83 0.89 1.36 +0.45 43 333 328 +185
11SEP26 127.00 C 1.40 1.42 0.98 1.06 +0.35 43 180 165 +90
11SEP26 128.00 C 1.11 1.22 0.81 0.80 +0.23 43 180 130 +15
11SEP26 129.00 C 0.92 0.92 0.63 0.63 +0.20 44 67 175 -8
11SEP26 130.00 C 0.72 0.72 0.57 0.47 +0.15 45 351 349 +169
11SEP26 131.00 C 0.41 0.41 0.41 0.34 +0.11 44 30 50 -30
11SEP26 132.00 C 0.00 0.00 0.00 0.24 +0.07 44 0 73 0
11SEP26 133.00 C 0.00 0.00 0.00 0.17 +0.05 44 0 60 0
11SEP26 134.00 C 0.00 0.00 0.00 0.12 +0.03 45 0 110 0
11SEP26 135.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 89 0
11SEP26 136.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 15 0
11SEP26 137.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 440 0
11SEP26 138.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
11SEP26 143.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
11SEP26 144.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 22.90 - 43 0 0 -
18SEP26 102.00 C 0.00 0.00 0.00 21.90 - 40 0 0 -
18SEP26 103.00 C 0.00 0.00 0.00 20.91 - 42 0 0 -
18SEP26 104.00 C 0.00 0.00 0.00 19.92 - 42 0 0 -
18SEP26 105.00 C 0.00 0.00 0.00 18.93 - 42 0 0 -
18SEP26 106.00 C 0.00 0.00 0.00 17.95 - 42 0 0 -
18SEP26 107.00 C 0.00 0.00 0.00 16.97 - 42 0 0 -
18SEP26 108.00 C 0.00 0.00 0.00 16.00 - 42 0 0 -
18SEP26 109.00 C 0.00 0.00 0.00 15.05 - 42 0 0 -
18SEP26 110.00 C 0.00 0.00 0.00 14.10 - 42 0 0 -
18SEP26 111.00 C 0.00 0.00 0.00 13.16 - 42 0 0 -
18SEP26 112.00 C 0.00 0.00 0.00 12.25 - 42 0 0 -
18SEP26 113.00 C 0.00 0.00 0.00 11.35 - 42 0 0 -
18SEP26 114.00 C 0.00 0.00 0.00 10.48 - 42 0 0 -
18SEP26 115.00 C 0.00 0.00 0.00 9.63 - 42 0 0 -
18SEP26 116.00 C 0.00 0.00 0.00 8.81 - 42 0 0 -
18SEP26 117.00 C 0.00 0.00 0.00 8.03 - 42 0 0 -
18SEP26 118.00 C 0.00 0.00 0.00 7.28 - 42 0 0 -
18SEP26 119.00 C 0.00 0.00 0.00 6.56 - 42 0 0 -
18SEP26 120.00 C 0.00 0.00 0.00 5.89 - 42 0 0 -
18SEP26 121.00 C 0.00 0.00 0.00 5.10 - 40 0 0 -
18SEP26 122.00 C 0.00 0.00 0.00 4.53 - 41 0 0 -
18SEP26 123.00 C 3.82 3.82 3.82 4.00 - 41 8 8 -
18SEP26 124.00 C 0.00 0.00 0.00 3.51 - 41 0 0 -
18SEP26 125.00 C 2.53 2.53 2.53 3.06 - 41 10 10 -
18SEP26 126.00 C 0.00 0.00 0.00 2.66 - 41 0 0 -
18SEP26 127.00 C 0.00 0.00 0.00 2.30 - 41 0 0 -
18SEP26 128.00 C 0.00 0.00 0.00 2.03 - 42 0 0 -
18SEP26 129.00 C 0.00 0.00 0.00 1.68 - 42 0 0 -
18SEP26 130.00 C 1.71 1.71 1.71 1.44 - 42 55 55 -
18SEP26 131.00 C 1.11 1.11 1.11 1.24 - 42 5 5 -
18SEP26 132.00 C 0.87 1.00 0.87 1.07 - 43 3 3 -
18SEP26 133.00 C 1.11 1.11 0.70 0.89 - 43 45 45 -
18SEP26 134.00 C 0.00 0.00 0.00 0.74 - 43 0 0 -
18SEP26 135.00 C 0.00 0.00 0.00 0.61 - 43 0 0 -
18SEP26 136.00 C 0.00 0.00 0.00 0.50 - 43 0 0 -
18SEP26 137.00 C 0.00 0.00 0.00 0.40 - 42 0 0 -
18SEP26 138.00 C 0.00 0.00 0.00 0.33 - 43 0 0 -
18SEP26 139.00 C 0.00 0.00 0.00 0.26 - 42 0 0 -
18SEP26 140.00 C 0.00 0.00 0.00 0.21 - 43 0 0 -
18SEP26 141.00 C 0.00 0.00 0.00 0.17 - 43 0 0 -
29SEP26 97.50 C 0.00 0.00 0.00 26.53 +2.36 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.08 +2.30 43 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 21.67 +2.25 43 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 19.31 +2.18 43 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 17.02 +2.09 43 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 14.82 +1.96 43 0 36 0
29SEP26 112.50 C 0.00 0.00 0.00 12.75 +1.83 43 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 10.81 +1.67 43 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 9.04 +1.49 43 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 7.45 +1.50 43 0 83 0
29SEP26 122.50 C 4.98 4.98 4.98 5.87 +1.08 42 4 163 +4
29SEP26 125.00 C 0.00 0.00 0.00 4.69 +0.93 42 0 121 0
29SEP26 127.50 C 3.98 3.98 3.05 3.69 +0.77 42 34 192 -15
29SEP26 130.00 C 2.75 2.85 2.29 2.86 +0.61 42 240 974 +124
29SEP26 132.50 C 2.20 2.25 1.84 2.18 +0.50 42 643 1,106 +400
29SEP26 135.00 C 1.64 1.76 1.30 1.64 +0.39 43 182 508 +136
29SEP26 137.50 C 1.23 1.33 0.99 1.24 +0.31 43 369 727 +116
29SEP26 140.00 C 0.89 0.97 0.69 0.93 +0.23 43 148 1,119 +109
29SEP26 142.50 C 0.00 0.00 0.00 0.67 +0.18 43 0 529 0
29SEP26 145.00 C 0.00 0.00 0.00 0.47 +0.12 43 0 444 0
29SEP26 147.50 C 0.00 0.00 0.00 0.33 +0.09 43 0 633 0
29SEP26 150.00 C 0.00 0.00 0.00 0.23 +0.07 43 0 902 0
29SEP26 152.50 C 0.24 0.24 0.24 0.15 +0.04 43 20 491 +10
29SEP26 155.00 C 0.00 0.00 0.00 0.11 +0.03 44 0 628 0
29SEP26 157.50 C 0.00 0.00 0.00 0.07 +0.02 43 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 1,119 0
29SEP26 162.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 227 0
29SEP26 165.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 510 0
29SEP26 167.50 C 0.05 0.05 0.05 0.01 0.00 43 23 218 -23
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 216 0
29SEP26 172.50 C 0.03 0.03 0.03 0.01 0.00 46 12 315 -12
29SEP26 175.00 C 0.02 0.08 0.02 0.01 0.00 48 26 462 -16
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 150 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5,455 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 489 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 57 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4,409 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 60 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 62 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 63 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 71 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 73 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 76 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 79 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 81 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 84 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 86 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 89 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 91 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 93 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 96 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 102 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 104 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 106 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 108 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 112 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 116 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 119 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 123 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 126 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 129 0 139 0
29OCT26 97.50 C 0.00 0.00 0.00 27.07 +1.99 39 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 24.79 +1.88 40 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 22.61 +1.81 40 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 20.74 +1.96 43 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 18.73 +1.87 43 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 16.82 +1.77 43 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 15.02 +1.88 43 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 12.94 +1.38 41 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 11.42 +1.31 41 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 10.34 +1.58 43 0 60 0
29OCT26 122.50 C 0.00 0.00 0.00 8.75 +1.15 42 0 30 0
29OCT26 125.00 C 7.41 7.48 7.41 7.60 +1.00 42 27 53 +22
29OCT26 127.50 C 0.00 0.00 0.00 6.60 +0.98 42 0 65 0
29OCT26 130.00 C 4.70 6.10 4.70 5.63 +0.83 42 7 275 +7
29OCT26 132.50 C 4.87 4.87 4.85 4.82 +0.72 42 30 183 0
29OCT26 135.00 C 4.17 4.17 4.17 4.11 +0.67 43 15 210 0
29OCT26 137.50 C 3.56 3.56 3.30 3.54 +0.60 43 21 185 0
29OCT26 140.00 C 2.46 2.46 2.46 3.03 +0.57 43 1 473 +1
29OCT26 142.50 C 0.00 0.00 0.00 2.56 +0.43 44 0 392 0
29OCT26 145.00 C 2.18 2.18 1.69 2.15 +0.38 44 11 215 +4
29OCT26 147.50 C 1.86 1.87 1.66 1.78 +0.32 44 92 383 +50
29OCT26 150.00 C 1.61 1.61 1.44 1.47 +0.27 44 426 613 +400
29OCT26 152.50 C 1.32 1.55 1.32 1.21 +0.23 44 194 307 +147
29OCT26 155.00 C 1.36 1.36 1.16 0.99 +0.19 44 85 171 +51
29OCT26 157.50 C 1.17 1.17 1.17 0.81 +0.16 44 50 253 +50
29OCT26 160.00 C 1.00 1.00 1.00 0.65 +0.13 43 15 177 +15
29OCT26 162.50 C 0.00 0.00 0.00 0.53 +0.11 44 0 170 0
29OCT26 165.00 C 0.00 0.00 0.00 0.43 +0.10 44 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.33 +0.07 43 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.27 +0.06 43 0 795 0
29OCT26 172.50 C 0.00 0.00 0.00 0.22 +0.05 43 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 28.27 +1.61 44 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 26.21 +1.54 44 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 24.24 +1.52 44 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 22.81 +1.90 47 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 21.01 +1.83 47 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 19.30 +1.75 47 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 17.68 +1.78 47 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 15.72 +1.34 45 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 14.72 +1.90 47 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 12.98 +1.11 46 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 11.84 +1.17 46 0 15 0
27NOV26 125.00 C 10.54 10.54 10.02 10.75 +1.21 47 498 513 +468
27NOV26 127.50 C 0.00 0.00 0.00 9.60 +1.07 46 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 8.78 +1.20 47 0 15 0
27NOV26 132.50 C 0.00 0.00 0.00 7.84 +1.03 47 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 6.95 +0.80 47 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 6.22 +0.76 47 0 60 0
27NOV26 140.00 C 0.00 0.00 0.00 5.55 +0.51 47 0 35 0
27NOV26 142.50 C 0.00 0.00 0.00 4.95 +0.59 47 0 180 0
27NOV26 145.00 C 0.00 0.00 0.00 4.52 +0.66 47 0 361 0
27NOV26 147.50 C 0.00 0.00 0.00 4.01 +0.60 47 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 3.55 +0.55 47 0 75 0
27NOV26 152.50 C 0.00 0.00 0.00 3.14 +0.50 47 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 2.77 +0.45 47 0 15 0
27NOV26 157.50 C 0.00 0.00 0.00 2.44 +0.41 47 0 150 0
27NOV26 160.00 C 0.00 0.00 0.00 2.14 +0.36 47 0 306 0
27NOV26 162.50 C 0.00 0.00 0.00 1.88 +0.32 47 0 150 0
27NOV26 165.00 C 0.00 0.00 0.00 1.65 +0.29 47 0 472 0
27NOV26 167.50 C 0.00 0.00 0.00 1.44 +0.26 47 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 1.26 +0.23 47 0 10 0
27NOV26 172.50 C 0.00 0.00 0.00 1.10 +0.20 47 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 29.79 +1.85 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.85 +1.92 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 25.80 +1.57 45 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 24.08 +1.52 45 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 22.62 +1.69 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 21.00 +1.62 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 19.46 +1.73 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 18.01 +1.67 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 16.72 +1.63 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 15.08 +1.21 46 0 31 0
30DEC26 122.50 C 13.86 13.86 13.86 13.88 +1.15 46 15 30 +15
30DEC26 125.00 C 12.75 12.75 12.75 12.76 +1.08 46 15 5,747 +15
30DEC26 127.50 C 12.18 12.18 10.90 11.72 +1.01 46 180 220 +165
30DEC26 130.00 C 11.14 11.14 9.98 10.75 +0.95 46 151 288 +104
30DEC26 132.50 C 10.14 10.14 9.44 9.95 +0.99 47 115 281 +105
30DEC26 135.00 C 0.00 0.00 0.00 9.03 +0.83 46 0 100 0
30DEC26 137.50 C 7.27 8.42 7.27 8.27 +0.74 47 75 120 +35
30DEC26 140.00 C 0.00 0.00 0.00 7.58 +0.64 47 0 2,634 0
30DEC26 142.50 C 0.00 0.00 0.00 6.67 +0.52 46 0 345 0
30DEC26 145.00 C 0.00 0.00 0.00 6.06 +0.48 46 0 97 0
30DEC26 147.50 C 0.00 0.00 0.00 5.50 +0.45 46 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 4.99 +0.42 46 0 158 0
30DEC26 152.50 C 0.00 0.00 0.00 4.54 +0.41 46 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 4.16 +0.43 46 0 35 0
30DEC26 157.50 C 4.21 4.21 3.86 3.83 +0.47 47 80 400 +80
30DEC26 160.00 C 4.20 4.20 3.56 3.50 +0.47 47 121 526 +41
30DEC26 162.50 C 3.72 3.72 3.29 3.10 +0.37 47 120 454 +75
30DEC26 165.00 C 0.00 0.00 0.00 2.88 +0.43 47 0 553 0
30DEC26 167.50 C 2.80 2.80 2.80 2.59 +0.38 47 20 72 +20
30DEC26 170.00 C 0.00 0.00 0.00 2.33 +0.35 47 0 158 0
30DEC26 172.50 C 0.00 0.00 0.00 2.04 +0.26 47 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 1.83 +0.24 47 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 1.64 +0.21 47 0 331 0
30DEC26 180.00 C 2.00 2.00 2.00 1.47 +0.19 47 6 263 +6
30DEC26 182.50 C 0.00 0.00 0.00 1.32 +0.17 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 1.18 +0.15 47 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 1.06 +0.14 47 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.95 +0.13 47 0 56 0
30DEC26 192.50 C 0.00 0.00 0.00 0.85 +0.12 47 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.76 +0.11 47 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.68 +0.10 47 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.61 +0.09 47 0 5,157 0
30DEC26 205.00 C 1.07 1.07 1.07 0.48 +0.07 47 1 165 -1
30DEC26 210.00 C 0.00 0.00 0.00 0.39 +0.06 47 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 0.31 +0.05 47 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.24 +0.03 47 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.20 +0.04 47 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.16 +0.03 47 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.13 +0.03 47 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 44 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 45 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 46 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 47 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 48 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 50 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 52 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 53 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 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 33.24 +1.52 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.46 +1.39 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 29.74 +1.26 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 28.13 +1.22 46 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 26.63 +1.13 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.25 +1.19 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 23.87 +1.12 47 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 22.11 +0.80 46 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 21.44 +1.50 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 20.05 +1.24 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 18.92 +1.20 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 17.85 +1.09 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 16.84 +1.04 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.89 +1.00 47 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 14.97 +0.94 47 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 14.12 +0.91 47 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 13.31 +0.87 48 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 12.55 +1.03 48 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 11.95 +0.82 48 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 11.28 +1.15 48 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 10.02 +0.53 47 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 9.46 +0.56 47 0 244 0
30MAR27 152.50 C 0.00 0.00 0.00 8.92 +0.59 47 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 8.44 +0.63 47 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 7.98 +0.67 47 0 90 0
30MAR27 160.00 C 0.00 0.00 0.00 7.51 +0.67 48 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 7.13 +0.73 48 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 6.75 +0.76 48 0 60 0
30MAR27 167.50 C 0.00 0.00 0.00 6.33 +0.73 48 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 5.93 +0.69 48 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 5.55 +0.65 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.19 +0.61 48 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 4.86 +0.58 48 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 4.54 +0.54 48 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 4.25 +0.51 48 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 3.97 +0.48 48 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 3.71 +0.45 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 3.47 +0.42 48 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 3.25 +0.41 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.04 +0.38 48 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 2.84 +0.36 48 0 30 0
30MAR27 200.00 C 0.00 0.00 0.00 2.65 +0.33 48 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 2.32 +0.30 48 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 2.02 +0.26 48 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 1.76 +0.23 48 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 1.50 +0.16 48 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 1.31 +0.14 48 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 1.14 +0.12 47 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 1.02 +0.13 48 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 0.89 +0.12 48 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 0.78 +0.11 48 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.68 +0.09 48 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 0.60 +0.09 48 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.52 +0.07 48 0 19 0
30MAR27 265.00 C 1.49 1.49 1.49 0.45 +0.06 48 200 1,023 +200
29JUN27 97.50 C 0.00 0.00 0.00 36.38 +1.12 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 34.81 +1.06 48 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 33.26 +1.07 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 31.83 +0.96 48 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 30.41 +0.97 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 29.09 +0.95 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 27.79 +0.88 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 26.11 +0.51 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 25.52 +1.05 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 24.38 +1.00 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 23.29 +0.95 48 400 400 +400
29JUN27 125.00 C 0.00 0.00 0.00 22.25 +0.90 48 400 400 +400
29JUN27 127.50 C 0.00 0.00 0.00 21.25 +0.84 48 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 20.30 +0.79 48 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 19.18 +0.53 48 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 18.52 +0.69 48 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 17.67 +0.57 49 0 0 0
29JUN27 140.00 C 16.56 16.56 16.43 16.16 -0.20 47 90 90 +90
29JUN27 142.50 C 17.18 17.18 15.76 15.40 -0.25 47 81 81 +81
29JUN27 145.00 C 15.06 15.06 15.06 14.78 -0.27 47 45 45 +45
29JUN27 147.50 C 0.00 0.00 0.00 14.02 -0.42 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 13.40 -0.39 47 0 220 0
29JUN27 152.50 C 13.21 13.21 13.21 12.81 -0.37 47 45 45 +45
29JUN27 155.00 C 0.00 0.00 0.00 12.24 -0.42 48 0 40 0
29JUN27 157.50 C 13.04 13.04 13.04 11.71 -0.39 48 36 36 +36
29JUN27 160.00 C 0.00 0.00 0.00 11.27 -0.32 48 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 10.73 -0.37 48 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 10.27 -0.32 48 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 9.92 -0.19 49 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 9.45 +0.09 49 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 9.02 -0.18 49 0 22 0
29SEP27 97.50 C 0.00 0.00 0.00 39.48 +1.15 49 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 38.01 +1.10 49 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 36.63 +1.09 49 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 35.26 +1.05 49 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 33.94 +1.00 49 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 32.67 +0.96 49 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 31.45 +0.93 49 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 30.29 +0.90 49 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 28.68 +0.37 48 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 28.31 +1.05 49 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 27.26 +1.01 49 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 25.89 +0.61 49 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 24.92 +0.59 49 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 24.00 +0.55 49 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 23.11 +0.52 49 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 22.25 +0.48 49 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 21.44 +0.46 49 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 20.76 +0.54 49 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 20.01 +0.51 49 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 19.32 +0.52 50 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 18.82 +0.69 50 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 17.23 -0.25 48 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 16.68 -0.13 48 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 16.02 -0.15 48 0 34 0
TOTAL CALL 7,045 81,677 +4,667
11SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 0.01 -0.04 47 0 100 0
11SEP26 110.00 P 0.00 0.00 0.00 0.01 -0.06 44 0 50 0
11SEP26 111.00 P 0.00 0.00 0.00 0.02 -0.09 45 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 0.04 -0.13 46 0 33 0
11SEP26 113.00 P 0.00 0.00 0.00 0.06 -0.19 45 0 115 0
11SEP26 114.00 P 0.00 0.00 0.00 0.09 -0.26 45 0 75 0
11SEP26 115.00 P 0.00 0.00 0.00 0.14 -0.35 45 0 275 0
11SEP26 116.00 P 0.42 0.62 0.42 0.21 -0.47 44 265 277 +207
11SEP26 117.00 P 0.57 0.77 0.57 0.31 -0.60 44 45 70 0
11SEP26 118.00 P 0.74 1.07 0.55 0.45 -0.74 45 185 200 +120
11SEP26 119.00 P 0.55 1.40 0.55 0.64 -0.88 45 171 151 +126
11SEP26 120.00 P 0.67 1.79 0.67 0.88 -1.04 45 287 316 +282
11SEP26 121.00 P 2.39 2.39 1.07 1.18 -1.21 45 377 443 +180
11SEP26 122.00 P 1.28 2.06 1.28 1.54 -1.38 45 98 193 +94
11SEP26 123.00 P 1.96 2.37 1.96 1.97 -1.54 45 45 165 +45
11SEP26 124.00 P 3.36 3.36 2.30 2.46 -1.70 45 6 93 0
11SEP26 125.00 P 0.00 0.00 0.00 3.03 -1.70 46 0 56 0
11SEP26 126.00 P 0.00 0.00 0.00 3.67 -1.81 46 0 15 0
11SEP26 127.00 P 0.00 0.00 0.00 4.25 -2.01 44 0 10 0
11SEP26 128.00 P 0.00 0.00 0.00 5.00 -2.09 44 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 5.79 -2.17 44 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 6.62 -2.24 44 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 7.50 -2.27 44 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 8.40 -2.31 44 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 9.34 -2.33 44 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 10.29 -2.35 44 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 11.25 -2.37 44 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 12.23 -2.38 45 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 13.21 -2.39 43 0 0 0
11SEP26 138.00 P 0.00 0.00 0.00 14.21 -2.39 46 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 15.20 -2.40 0 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 16.20 -2.40 0 0 0 0
11SEP26 141.00 P 0.00 0.00 0.00 17.20 -2.40 0 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 18.20 -2.40 0 0 0 0
11SEP26 143.00 P 0.00 0.00 0.00 19.20 -2.40 0 0 0 0
11SEP26 144.00 P 0.00 0.00 0.00 20.20 -2.40 0 0 0 0
11SEP26 145.00 P 0.00 0.00 0.00 21.20 -2.47 0 0 0 0
11SEP26 146.00 P 0.00 0.00 0.00 22.20 -2.46 0 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 23.59 -2.08 107 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 24.61 -2.06 112 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 25.61 -2.06 115 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 26.61 -2.06 118 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 29.11 -2.06 126 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 31.61 -2.06 134 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
18SEP26 102.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
18SEP26 103.00 P 0.00 0.00 0.00 0.02 - 43 0 0 -
18SEP26 104.00 P 0.00 0.00 0.00 0.03 - 43 0 0 -
18SEP26 105.00 P 0.00 0.00 0.00 0.04 - 43 0 0 -
18SEP26 106.00 P 0.00 0.00 0.00 0.06 - 43 0 0 -
18SEP26 107.00 P 0.00 0.00 0.00 0.08 - 43 0 0 -
18SEP26 108.00 P 0.00 0.00 0.00 0.11 - 43 0 0 -
18SEP26 109.00 P 0.00 0.00 0.00 0.15 - 42 0 0 -
18SEP26 110.00 P 0.00 0.00 0.00 0.20 - 42 0 0 -
18SEP26 111.00 P 0.00 0.00 0.00 0.27 - 42 0 0 -
18SEP26 112.00 P 0.70 0.70 0.70 0.36 - 43 2 2 -
18SEP26 113.00 P 0.00 0.00 0.00 0.46 - 43 0 0 -
18SEP26 114.00 P 0.00 0.00 0.00 0.60 - 43 0 0 -
18SEP26 115.00 P 0.00 0.00 0.00 0.74 - 43 0 0 -
18SEP26 116.00 P 0.00 0.00 0.00 0.94 - 43 0 0 -
18SEP26 117.00 P 0.00 0.00 0.00 1.16 - 43 0 0 -
18SEP26 118.00 P 2.22 2.22 2.22 1.41 - 43 15 15 -
18SEP26 119.00 P 2.61 2.61 1.97 1.71 - 43 19 19 -
18SEP26 120.00 P 2.30 3.02 2.13 2.04 - 43 369 369 -
18SEP26 121.00 P 2.91 2.91 2.50 2.43 - 43 45 45 -
18SEP26 122.00 P 3.35 3.42 2.90 2.84 - 43 260 260 -
18SEP26 123.00 P 0.00 0.00 0.00 3.32 - 43 0 0 -
18SEP26 124.00 P 0.00 0.00 0.00 3.82 - 43 0 0 -
18SEP26 125.00 P 0.00 0.00 0.00 4.39 - 44 0 0 -
18SEP26 126.00 P 0.00 0.00 0.00 4.98 - 44 0 0 -
18SEP26 127.00 P 0.00 0.00 0.00 5.63 - 44 0 0 -
18SEP26 128.00 P 0.00 0.00 0.00 6.13 - 42 0 0 -
18SEP26 129.00 P 0.00 0.00 0.00 6.83 - 42 0 0 -
18SEP26 130.00 P 0.00 0.00 0.00 7.57 - 42 0 0 -
18SEP26 131.00 P 0.00 0.00 0.00 8.34 - 42 0 0 -
18SEP26 132.00 P 10.70 10.70 10.70 9.14 - 42 6 6 -
18SEP26 133.00 P 0.00 0.00 0.00 9.97 - 42 0 0 -
18SEP26 134.00 P 0.00 0.00 0.00 10.82 - 42 0 0 -
18SEP26 135.00 P 0.00 0.00 0.00 11.70 - 42 0 0 -
18SEP26 136.00 P 0.00 0.00 0.00 12.59 - 42 0 0 -
18SEP26 137.00 P 0.00 0.00 0.00 13.50 - 42 0 0 -
18SEP26 138.00 P 0.00 0.00 0.00 14.43 - 42 0 0 -
18SEP26 139.00 P 0.00 0.00 0.00 15.38 - 42 0 0 -
18SEP26 140.00 P 0.00 0.00 0.00 16.33 - 42 0 0 -
18SEP26 141.00 P 0.00 0.00 0.00 17.29 - 42 0 0 -
29SEP26 97.50 P 0.00 0.00 0.00 0.05 -0.05 43 0 0 0
29SEP26 100.00 P 0.20 0.20 0.20 0.10 -0.08 43 10 10 +10
29SEP26 102.50 P 0.00 0.00 0.00 0.18 -0.14 43 0 202 0
29SEP26 105.00 P 0.53 0.53 0.53 0.32 -0.21 43 200 690 +200
29SEP26 107.50 P 0.00 0.00 0.00 0.54 -0.30 43 0 364 0
29SEP26 110.00 P 1.23 1.27 1.04 0.85 -0.42 43 516 845 +239
29SEP26 112.50 P 1.63 1.70 1.41 1.29 -0.56 44 45 283 -15
29SEP26 115.00 P 1.93 2.38 1.93 1.87 -0.73 44 209 1,059 +89
29SEP26 117.50 P 3.22 3.43 3.22 2.62 -0.91 44 65 493 +15
29SEP26 120.00 P 3.47 4.25 3.47 3.55 -1.10 44 124 4,533 -114
29SEP26 122.50 P 5.92 5.92 4.90 4.66 -1.26 44 57 550 +34
29SEP26 125.00 P 5.00 7.10 5.00 6.01 -1.46 45 32 498 +9
29SEP26 127.50 P 0.00 0.00 0.00 7.49 -1.39 45 0 1,574 0
29SEP26 130.00 P 0.00 0.00 0.00 8.94 -1.73 43 0 623 0
29SEP26 132.50 P 9.50 9.50 9.50 10.74 -1.86 43 15 394 0
29SEP26 135.00 P 0.00 0.00 0.00 12.68 -1.99 43 0 2,048 0
29SEP26 137.50 P 14.80 14.80 14.80 14.75 -2.09 43 3 1,272 -3
29SEP26 140.00 P 0.00 0.00 0.00 16.92 -2.16 43 0 1,564 0
29SEP26 142.50 P 0.00 0.00 0.00 19.18 -2.22 43 0 779 0
29SEP26 145.00 P 24.80 24.80 24.80 21.50 -2.42 43 4 4,017 0
29SEP26 147.50 P 0.00 0.00 0.00 24.38 -1.93 55 0 859 0
29SEP26 150.00 P 0.00 0.00 0.00 26.75 -1.97 56 0 749 0
29SEP26 152.50 P 0.00 0.00 0.00 29.17 -2.00 58 0 803 0
29SEP26 155.00 P 0.00 0.00 0.00 31.65 -2.02 61 0 1,146 0
29SEP26 157.50 P 0.00 0.00 0.00 34.13 -2.03 63 0 864 0
29SEP26 160.00 P 0.00 0.00 0.00 36.83 -1.84 71 0 1,032 0
29SEP26 162.50 P 0.00 0.00 0.00 39.21 -1.96 72 0 22 0
29SEP26 165.00 P 0.00 0.00 0.00 41.57 -2.10 71 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 44.09 -2.07 75 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 46.63 -2.09 79 0 5,049 -20
29SEP26 172.50 P 0.00 0.00 0.00 49.20 -1.96 84 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 51.59 -2.08 83 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 54.09 -2.08 86 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 56.63 -2.03 89 0 1,780 0
29SEP26 182.50 P 0.00 0.00 0.00 59.09 -2.08 91 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 61.59 -2.08 93 0 30 0
29SEP26 187.50 P 0.00 0.00 0.00 64.07 -2.10 95 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 66.81 -1.86 105 0 30 0
29SEP26 192.50 P 0.00 0.00 0.00 69.48 -1.69 112 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 71.81 -1.86 110 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 74.31 -1.86 112 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 76.81 -1.85 115 0 3,250 0
29SEP26 205.00 P 0.00 0.00 0.00 81.78 -1.89 118 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 86.81 -1.85 124 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 91.81 -1.86 128 0 30 0
29SEP26 220.00 P 0.00 0.00 0.00 96.78 -1.89 131 0 30 0
29SEP26 225.00 P 0.00 0.00 0.00 101.78 -1.89 136 0 60 0
29SEP26 230.00 P 0.00 0.00 0.00 106.78 -1.89 140 0 60 0
29SEP26 235.00 P 0.00 0.00 0.00 111.81 -1.86 144 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 116.57 -2.10 139 0 60 0
29SEP26 245.00 P 0.00 0.00 0.00 121.59 -2.08 143 0 60 0
29SEP26 250.00 P 0.00 0.00 0.00 126.59 -2.07 146 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 131.59 -2.07 150 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 136.56 -2.10 152 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 141.59 -2.07 157 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 146.59 -2.07 160 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 151.57 -2.09 162 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 156.57 -2.09 165 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 161.57 -2.09 168 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 166.57 -2.09 171 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 171.57 -2.09 173 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 176.70 -1.90 182 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 186.58 -2.07 182 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 196.58 -2.08 187 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 206.80 -1.86 202 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 216.80 -1.86 207 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 226.80 -1.86 212 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.58 -0.21 44 0 0 0
29OCT26 100.00 P 0.99 0.99 0.99 0.83 -0.26 44 8 58 +8
29OCT26 102.50 P 1.28 1.28 1.28 1.14 -0.33 44 68 374 +34
29OCT26 105.00 P 2.88 2.88 1.65 1.53 -0.44 44 108 383 +67
29OCT26 107.50 P 0.00 0.00 0.00 2.04 -0.53 44 0 148 0
29OCT26 110.00 P 0.00 0.00 0.00 2.65 -0.60 44 0 395 0
29OCT26 112.50 P 0.00 0.00 0.00 3.34 -0.70 44 0 101 0
29OCT26 115.00 P 3.68 4.44 3.68 4.19 -0.77 44 20 150 0
29OCT26 117.50 P 5.51 6.03 5.51 5.11 -0.91 44 12 126 0
29OCT26 120.00 P 0.00 0.00 0.00 6.17 -1.03 44 0 480 0
29OCT26 122.50 P 0.00 0.00 0.00 7.37 -1.14 44 0 588 0
29OCT26 125.00 P 0.00 0.00 0.00 8.70 -1.24 44 0 135 0
29OCT26 127.50 P 10.00 10.00 10.00 10.15 -1.36 44 5 249 0
29OCT26 130.00 P 0.00 0.00 0.00 11.73 -1.29 44 0 101 0
29OCT26 132.50 P 0.00 0.00 0.00 13.15 -1.65 43 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 14.93 -1.71 43 0 192 0
29OCT26 137.50 P 0.00 0.00 0.00 16.77 -1.81 43 0 132 0
29OCT26 140.00 P 0.00 0.00 0.00 18.71 -1.89 43 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 20.73 -1.96 43 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 22.82 -2.30 43 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 25.72 -1.61 49 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 27.88 -1.71 50 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 30.22 -1.68 51 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 32.24 -1.98 49 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 34.57 -2.00 49 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 36.93 -2.04 50 0 100 0
29OCT26 162.50 P 0.00 0.00 0.00 39.35 -2.01 51 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 41.75 -2.07 52 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 44.17 -2.10 53 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 46.63 -2.11 54 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 49.26 -1.96 58 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 1.75 -0.28 48 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 2.20 -0.34 47 0 2 0
27NOV26 102.50 P 0.00 0.00 0.00 2.71 -0.52 47 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 3.41 -0.48 48 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 4.08 -0.53 48 0 6 0
27NOV26 110.00 P 0.00 0.00 0.00 4.82 -0.61 48 0 127 0
27NOV26 112.50 P 0.00 0.00 0.00 5.66 -0.70 47 0 29 0
27NOV26 115.00 P 6.60 6.87 6.60 6.61 -0.78 47 8 102 -2
27NOV26 117.50 P 0.00 0.00 0.00 7.66 -0.91 47 0 195 0
27NOV26 120.00 P 0.00 0.00 0.00 8.81 -0.99 47 0 268 0
27NOV26 122.50 P 10.00 10.00 10.00 10.07 -1.07 47 8 394 0
27NOV26 125.00 P 0.00 0.00 0.00 11.42 -1.16 47 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 12.88 -1.15 48 0 265 0
27NOV26 130.00 P 0.00 0.00 0.00 14.32 -1.33 47 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 15.94 -1.34 47 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 17.57 -1.48 47 0 500 0
27NOV26 137.50 P 0.00 0.00 0.00 19.34 -1.80 47 0 672 0
27NOV26 140.00 P 0.00 0.00 0.00 21.59 -1.47 50 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 23.52 -1.51 50 0 30 0
27NOV26 145.00 P 0.00 0.00 0.00 25.53 -1.54 50 0 30 0
27NOV26 147.50 P 0.00 0.00 0.00 27.59 -1.54 51 0 33 0
27NOV26 150.00 P 0.00 0.00 0.00 29.67 -1.58 51 0 120 0
27NOV26 152.50 P 0.00 0.00 0.00 31.80 -1.60 52 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 33.96 -1.64 52 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 35.91 -1.91 51 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 38.42 -1.65 53 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 40.39 -1.97 51 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 42.94 -1.73 54 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 45.05 -1.93 53 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 47.37 -1.88 53 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 49.52 -2.15 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 2.69 -0.39 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 3.31 -0.41 47 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 3.88 -0.62 47 0 937 0
30DEC26 105.00 P 0.00 0.00 0.00 4.68 -0.67 47 0 297 0
30DEC26 107.50 P 0.00 0.00 0.00 5.53 -0.65 47 0 108 0
30DEC26 110.00 P 6.32 6.36 6.27 6.39 -0.70 47 433 539 +433
30DEC26 112.50 P 0.00 0.00 0.00 7.32 -0.77 47 0 65 0
30DEC26 115.00 P 0.00 0.00 0.00 8.34 -0.84 47 0 68 0
30DEC26 117.50 P 0.00 0.00 0.00 9.44 -0.94 47 0 0 0
30DEC26 120.00 P 10.80 10.97 10.70 10.64 -1.02 47 22 188 +12
30DEC26 122.50 P 12.10 12.10 12.10 11.92 -1.08 47 1 1 +1
30DEC26 125.00 P 0.00 0.00 0.00 13.29 -1.15 47 0 5,822 0
30DEC26 127.50 P 0.00 0.00 0.00 14.73 -1.04 47 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 15.98 -1.46 47 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 17.82 -1.29 48 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 19.49 -1.37 48 0 35 0
30DEC26 137.50 P 0.00 0.00 0.00 21.30 -1.37 48 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 23.01 -1.57 48 0 5,059 0
30DEC26 142.50 P 0.00 0.00 0.00 25.01 -1.44 49 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 26.90 -1.52 49 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 28.87 -1.56 49 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 30.90 -1.59 49 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 33.03 -1.55 50 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 35.12 -1.58 50 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 37.26 -1.60 51 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 39.41 -1.76 51 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 41.65 -1.63 51 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 43.86 -1.65 52 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 46.10 -1.70 52 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 48.36 -1.68 52 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 50.63 -1.75 52 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 52.93 -1.76 53 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 55.24 -1.78 53 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 57.56 -1.80 53 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 60.01 -1.67 54 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 62.17 -1.87 53 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 64.53 -1.90 53 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 66.94 -1.92 53 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 69.48 -1.82 55 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 71.81 -1.94 54 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 74.31 -1.91 56 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 76.81 -1.86 57 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 81.78 -1.89 59 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 86.81 -1.86 61 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 91.81 -1.86 63 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 96.78 -1.89 65 0 330 0
30DEC26 225.00 P 0.00 0.00 0.00 101.78 -1.89 67 0 30 0
30DEC26 230.00 P 0.00 0.00 0.00 106.78 -1.89 69 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 111.81 -1.86 71 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 116.71 -1.96 72 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 121.71 -1.96 74 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 126.85 -1.81 77 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 131.79 -1.87 78 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 136.76 -1.90 79 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 141.76 -1.90 81 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 146.73 -1.93 82 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 151.74 -1.92 84 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 156.73 -1.93 85 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 161.73 -1.93 87 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 166.71 -1.95 88 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 171.70 -1.96 89 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 176.70 -1.90 91 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 186.61 -2.04 92 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 196.68 -1.98 96 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 206.80 -1.86 100 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 216.80 -1.86 103 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 226.80 -1.86 105 0 0 0
30MAR27 97.50 P 6.70 6.70 6.70 5.55 -0.55 48 2 14 +2
30MAR27 100.00 P 0.00 0.00 0.00 6.29 -0.75 48 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 6.91 -1.04 47 0 72 0
30MAR27 105.00 P 0.00 0.00 0.00 7.81 -0.90 47 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 9.01 -0.68 48 0 210 0
30MAR27 110.00 P 0.00 0.00 0.00 10.02 -0.73 48 0 246 0
30MAR27 112.50 P 0.00 0.00 0.00 11.09 -0.80 48 0 279 0
30MAR27 115.00 P 0.00 0.00 0.00 12.23 -0.86 48 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 13.45 -0.91 48 0 136 0
30MAR27 120.00 P 0.00 0.00 0.00 14.72 -0.97 48 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 16.07 -1.01 48 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 17.47 -1.07 48 0 152 0
30MAR27 127.50 P 0.00 0.00 0.00 18.93 -1.62 48 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 20.24 -1.84 47 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 22.19 -1.25 49 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 23.91 -1.22 49 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 25.78 -1.08 50 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 27.50 -1.14 50 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 29.23 -1.23 50 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 31.10 -1.24 50 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 32.99 -1.25 50 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 34.89 -1.29 50 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 36.80 -1.35 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 38.80 -1.35 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 40.86 -1.34 51 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 42.92 -1.34 51 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 44.99 -1.33 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 46.88 -1.55 51 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 49.01 -1.57 52 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 51.12 -1.59 52 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 53.28 -1.60 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 55.41 -1.66 52 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 57.60 -1.68 52 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 59.88 -1.62 52 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 61.84 -1.90 52 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 64.08 -1.92 52 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 66.34 -1.93 52 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 68.60 -1.95 52 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 70.88 -1.97 52 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 73.17 -1.92 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 75.48 -1.99 52 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 78.08 -1.71 53 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 82.52 -1.95 52 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 87.03 -2.11 51 0 165 0
30MAR27 215.00 P 0.00 0.00 0.00 91.82 -2.19 51 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 96.78 -2.10 52 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 101.78 -2.00 54 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 106.78 -1.93 56 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 111.81 -1.86 57 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 116.71 -1.96 58 0 15 0
30MAR27 245.00 P 0.00 0.00 0.00 121.71 -1.96 59 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 126.85 -1.81 62 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 131.79 -1.87 63 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 136.76 -1.90 64 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 141.76 -1.90 65 0 0 0
29JUN27 97.50 P 9.40 9.40 8.65 8.00 -0.92 48 52 169 +52
29JUN27 100.00 P 0.00 0.00 0.00 8.89 -1.37 48 0 2 0
29JUN27 102.50 P 10.60 10.60 10.60 9.83 -1.46 48 50 290 +50
29JUN27 105.00 P 0.00 0.00 0.00 10.81 -1.08 48 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 11.84 -1.14 48 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 12.94 -1.19 48 0 32 0
29JUN27 112.50 P 0.00 0.00 0.00 14.29 -1.06 49 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 15.51 -1.10 49 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 16.71 -1.22 48 0 0 0
29JUN27 120.00 P 18.31 18.31 18.31 17.86 -2.10 48 45 240 +45
29JUN27 122.50 P 19.48 19.69 19.48 19.23 -2.25 48 481 460 +400
29JUN27 125.00 P 20.90 20.90 20.90 20.25 -2.54 47 436 488 +436
29JUN27 127.50 P 0.00 0.00 0.00 21.99 -2.42 48 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 23.52 -2.57 48 0 98 0
29JUN27 132.50 P 0.00 0.00 0.00 24.75 -3.01 47 0 45 0
29JUN27 135.00 P 0.00 0.00 0.00 26.67 -2.47 48 0 49 0
29JUN27 137.50 P 0.00 0.00 0.00 29.20 -1.11 50 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 30.81 -1.25 50 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 32.59 -1.24 50 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 34.38 -1.28 50 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 36.19 -1.28 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 38.07 -1.27 51 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 39.96 -1.29 51 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 41.88 -1.30 51 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 43.86 -1.28 51 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 45.79 -0.94 51 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 47.83 -1.30 52 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 49.90 -1.27 52 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 51.96 -1.22 52 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 54.02 -1.26 52 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 56.11 -1.27 52 0 0 0
29SEP27 97.50 P 11.04 11.04 11.04 10.28 -1.13 49 100 100 +100
29SEP27 100.00 P 0.00 0.00 0.00 11.22 -1.19 49 0 1 0
29SEP27 102.50 P 0.00 0.00 0.00 12.22 -1.33 49 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 13.26 -1.41 48 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 14.36 -1.04 48 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 15.79 -0.80 49 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 17.02 -0.83 49 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 18.30 -0.85 49 0 10 0
29SEP27 117.50 P 0.00 0.00 0.00 19.63 -0.87 49 0 0 0
29SEP27 120.00 P 21.52 21.52 21.52 20.63 -1.27 48 45 166 +45
29SEP27 122.50 P 0.00 0.00 0.00 22.21 -1.13 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 23.66 -1.17 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 25.16 -1.20 49 0 45 0
29SEP27 130.00 P 0.00 0.00 0.00 26.53 -1.41 49 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 28.24 -1.96 49 0 45 0
29SEP27 135.00 P 0.00 0.00 0.00 30.15 -1.67 50 0 90 0
29SEP27 137.50 P 0.00 0.00 0.00 31.34 -2.22 49 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 32.98 -2.42 49 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 35.34 -1.04 50 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 37.11 -1.02 50 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 38.89 -1.05 50 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 40.75 -1.08 51 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 42.59 -1.11 51 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 44.54 -1.05 51 0 0 0
TOTAL PUT 5,379 80,332 +3,181
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$ 52.800
29SEP26 26.00 C 0.00 0.00 0.00 26.81 -0.24 147 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 25.81 -0.24 140 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 24.81 -0.24 132 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 23.81 -0.24 125 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.81 -0.24 118 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 21.81 -0.21 111 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.81 -0.21 105 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.81 -0.23 98 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.81 -0.23 92 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.81 -0.24 86 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.81 -0.25 80 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.81 -0.25 75 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.81 -0.25 69 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.81 -0.25 64 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.81 -0.25 59 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 11.81 -0.25 53 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 10.81 -0.25 46 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 9.81 -0.06 0 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 8.81 -0.06 0 0 359 0
29SEP26 45.00 C 0.00 0.00 0.00 7.81 -0.06 0 0 215 0
29SEP26 46.00 C 0.00 0.00 0.00 6.81 -0.06 0 0 512 0
29SEP26 47.00 C 6.00 6.00 6.00 5.81 -0.06 0 2 444 0
29SEP26 48.00 C 0.00 0.00 0.00 4.81 -0.06 0 0 1,665 0
29SEP26 49.00 C 3.65 3.65 3.65 3.81 -0.07 0 10 570 -10
29SEP26 50.00 C 2.57 2.57 2.57 2.83 -0.09 20 7 1,336 -7
29SEP26 52.50 C 0.90 0.90 0.90 1.00 -0.04 20 7 1,479 0
29SEP26 55.00 C 0.25 0.30 0.24 0.24 -0.04 20 18 1,364 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 1,164 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 273 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 19.81 -0.24 70 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 18.81 -0.24 66 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.81 -0.24 62 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.81 -0.25 58 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.81 -0.25 54 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.81 -0.25 50 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.81 -0.25 47 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.81 -0.25 43 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 11.81 -0.25 40 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 10.81 -0.25 36 0 164 -1
29OCT26 43.00 C 0.00 0.00 0.00 9.81 -0.06 33 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 8.81 -0.06 30 0 202 0
29OCT26 45.00 C 0.00 0.00 0.00 7.81 -0.06 26 0 180 0
29OCT26 46.00 C 0.00 0.00 0.00 6.81 -0.06 23 0 269 0
29OCT26 47.00 C 0.00 0.00 0.00 5.81 -0.07 0 0 127 0
29OCT26 48.00 C 0.00 0.00 0.00 4.83 -0.08 20 0 367 0
29OCT26 49.00 C 3.66 3.66 3.66 3.86 -0.16 18 10 254 -10
29OCT26 50.00 C 0.00 0.00 0.00 3.13 -0.08 20 0 538 0
29OCT26 52.50 C 1.53 1.60 1.53 1.59 -0.08 20 6 946 -4
29OCT26 55.00 C 0.68 0.78 0.68 0.72 -0.07 20 208 704 -174
29OCT26 57.50 C 0.30 0.30 0.30 0.26 -0.04 20 40 374 +40
29OCT26 60.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 228 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.81 -0.25 32 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.81 -0.25 29 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.81 -0.08 27 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.81 -0.08 24 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.81 -0.07 21 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.83 -0.10 21 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 5.92 -0.10 21 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 5.09 -0.10 21 0 195 0
27NOV26 49.00 C 0.00 0.00 0.00 4.22 -0.21 20 0 739 0
27NOV26 50.00 C 0.00 0.00 0.00 3.52 -0.09 20 0 426 0
27NOV26 52.50 C 0.00 0.00 0.00 2.12 -0.09 20 0 712 0
27NOV26 55.00 C 1.13 1.13 1.13 1.18 -0.06 21 10 364 +10
27NOV26 57.50 C 0.00 0.00 0.00 0.60 -0.07 21 0 179 0
27NOV26 60.00 C 0.00 0.00 0.00 0.27 -0.04 21 0 431 0
27NOV26 62.50 C 0.18 0.18 0.18 0.11 -0.02 21 12 211 +12
27NOV26 65.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 18 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 24.81 -0.24 63 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 23.81 -0.24 59 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.81 -0.24 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.81 -0.21 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.81 -0.21 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.81 -0.24 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.81 -0.24 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.81 -0.24 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.81 -0.25 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.81 -0.25 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.81 -0.25 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.81 -0.25 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.81 -0.25 28 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.81 -0.25 25 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 10.81 -0.25 23 0 115 0
30DEC26 43.00 C 0.00 0.00 0.00 9.81 -0.08 21 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 8.84 -0.05 21 0 120 0
30DEC26 45.00 C 0.00 0.00 0.00 7.93 -0.07 21 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 7.06 -0.07 21 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 6.03 -0.27 18 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 5.43 -0.08 21 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 4.63 -0.15 20 0 132 0
30DEC26 50.00 C 0.00 0.00 0.00 3.89 -0.08 19 0 143 0
30DEC26 52.50 C 2.30 2.30 2.30 2.53 -0.06 20 200 892 +200
30DEC26 55.00 C 1.47 1.48 1.47 1.55 -0.03 21 20 297 0
30DEC26 57.50 C 0.00 0.00 0.00 0.90 -0.06 21 0 107 0
30DEC26 60.00 C 0.00 0.00 0.00 0.48 -0.04 21 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 0.24 -0.02 21 0 90 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 45 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -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 21.81 -0.21 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.81 -0.21 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.82 -0.23 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.84 -0.21 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.86 -0.19 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.89 -0.17 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.92 -0.14 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.95 -0.11 21 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 13.99 -0.07 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.86 -0.20 0 0 31 0
30MAR27 41.00 C 0.00 0.00 0.00 11.91 -0.19 0 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 10.88 -0.30 0 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 10.03 -0.24 14 0 110 0
30MAR27 44.00 C 0.00 0.00 0.00 9.44 +0.05 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 8.60 -0.09 21 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 7.79 -0.09 21 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 7.04 -0.09 21 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 6.31 -0.10 21 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 5.62 +0.07 21 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 4.93 -0.17 20 0 293 0
30MAR27 52.50 C 0.00 0.00 0.00 3.54 -0.06 20 0 307 0
30MAR27 55.00 C 2.55 2.55 2.55 2.54 -0.01 21 2 124 +2
30MAR27 57.50 C 0.00 0.00 0.00 1.76 -0.01 21 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 1.16 -0.07 21 0 102 0
30MAR27 62.50 C 0.00 0.00 0.00 0.74 -0.06 21 0 74 0
30MAR27 65.00 C 0.00 0.00 0.00 0.46 -0.04 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.27 -0.03 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 -0.02 21 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 0.00 21 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 20.08 +0.03 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 19.12 +0.06 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 18.16 +0.07 22 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.89 -0.24 0 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 15.92 -0.24 0 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 14.95 -0.26 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.99 -0.29 0 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.10 -0.25 0 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 12.24 -0.20 0 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 11.40 -0.16 15 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 10.58 -0.12 17 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 10.10 +0.23 21 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 9.32 +0.24 21 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 8.57 +0.04 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 7.86 +0.07 21 0 130 0
29JUN27 48.00 C 0.00 0.00 0.00 6.96 +0.07 20 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 6.34 +0.08 20 0 22 0
29JUN27 50.00 C 0.00 0.00 0.00 5.75 +0.09 20 0 111 0
29JUN27 52.50 C 0.00 0.00 0.00 4.44 +0.09 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 3.38 +0.06 21 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 2.52 -0.03 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.90 +0.06 21 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.41 +0.11 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.00 +0.10 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.69 +0.07 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.48 +0.06 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.32 +0.04 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.22 +0.04 22 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 12.72 -0.09 16 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.92 -0.09 17 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.14 -0.10 18 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.71 +0.22 21 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.97 +0.20 21 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.25 -0.10 21 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.31 -0.36 20 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 7.67 -0.10 20 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 7.08 -0.11 20 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.49 -0.11 20 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 5.21 -0.11 21 0 18 0
29SEP27 55.00 C 0.00 0.00 0.00 4.12 -0.11 21 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.22 -0.10 21 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.48 -0.09 21 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 1.89 -0.09 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.44 -0.08 21 0 5 0
29SEP27 67.50 C 0.00 0.00 0.00 1.14 -0.02 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.85 -0.06 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.62 -0.05 22 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.43 -0.05 21 0 0 0
TOTAL CALL 552 24,302 +58
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 105 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 95 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 90 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 72 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 326 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 585 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 735 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 729 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 628 0
29SEP26 47.00 P 0.05 0.05 0.05 0.02 0.00 21 2 1,057 0
29SEP26 48.00 P 0.09 0.09 0.09 0.05 0.00 21 5 1,150 0
29SEP26 49.00 P 0.00 0.00 0.00 0.12 0.00 20 0 351 0
29SEP26 50.00 P 0.32 0.32 0.29 0.25 -0.02 20 35 850 +21
29SEP26 52.50 P 1.24 1.28 1.19 1.12 0.00 20 52 1,467 -42
29SEP26 55.00 P 0.00 0.00 0.00 2.97 +0.03 22 0 690 0
29SEP26 57.50 P 0.00 0.00 0.00 5.25 +0.04 23 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 7.71 +0.06 0 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 10.40 +0.25 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.79 +0.31 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.29 +0.33 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.79 +0.31 64 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.35 +0.39 76 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.86 +0.39 83 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 195 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 0.00 21 0 458 0
29OCT26 45.00 P 0.00 0.00 0.00 0.04 0.00 21 0 322 0
29OCT26 46.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 305 0
29OCT26 47.00 P 0.19 0.19 0.19 0.14 -0.02 20 2 483 +2
29OCT26 48.00 P 0.28 0.28 0.27 0.25 -0.02 20 315 489 +315
29OCT26 49.00 P 0.49 0.49 0.49 0.41 -0.03 20 20 231 +20
29OCT26 50.00 P 0.76 0.85 0.76 0.65 -0.03 20 34 268 -4
29OCT26 52.50 P 0.00 0.00 0.00 1.66 0.00 20 0 765 0
29OCT26 55.00 P 0.00 0.00 0.00 3.28 -0.01 21 0 772 0
29OCT26 57.50 P 0.00 0.00 0.00 5.49 +0.14 24 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 7.72 +0.05 20 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 10.44 +0.23 36 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.94 +0.46 42 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.45 +0.49 47 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.85 +0.37 48 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.47 +0.51 58 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.97 +0.50 62 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.03 0.00 22 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.05 0.00 22 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 254 0
27NOV26 45.00 P 0.22 0.22 0.22 0.14 -0.01 21 10 216 +10
27NOV26 46.00 P 0.32 0.32 0.30 0.22 -0.02 21 30 183 +30
27NOV26 47.00 P 0.44 0.44 0.42 0.35 -0.03 21 43 348 +43
27NOV26 48.00 P 0.56 0.56 0.55 0.52 -0.04 21 23 307 +23
27NOV26 49.00 P 0.87 0.87 0.87 0.76 -0.04 21 15 342 +15
27NOV26 50.00 P 1.19 1.19 1.08 1.06 -0.04 21 27 572 +27
27NOV26 52.50 P 0.00 0.00 0.00 2.14 -0.05 22 0 1,631 0
27NOV26 55.00 P 4.16 4.16 3.92 3.72 -0.02 22 30 1,440 +15
27NOV26 57.50 P 5.94 5.94 5.84 5.71 +0.04 24 56 240 +56
27NOV26 60.00 P 0.00 0.00 0.00 7.79 +0.03 21 0 45 0
27NOV26 62.50 P 0.00 0.00 0.00 10.52 +0.24 32 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 12.95 +0.29 35 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.45 +0.31 39 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.94 +0.30 43 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.47 +0.33 48 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.97 +0.33 52 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 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 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 23 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.02 0.00 21 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.04 0.00 21 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 367 0
30DEC26 43.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 226 0
30DEC26 44.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 282 0
30DEC26 45.00 P 0.00 0.00 0.00 0.25 -0.01 21 0 340 0
30DEC26 46.00 P 0.00 0.00 0.00 0.37 -0.01 21 0 521 0
30DEC26 47.00 P 0.55 0.55 0.55 0.53 -0.02 21 1 179 +1
30DEC26 48.00 P 0.90 0.90 0.76 0.74 -0.02 21 25 110 +15
30DEC26 49.00 P 1.10 1.10 1.03 1.01 -0.02 21 30 628 +30
30DEC26 50.00 P 0.00 0.00 0.00 1.33 -0.02 21 0 126 0
30DEC26 52.50 P 2.62 2.62 2.50 2.44 -0.02 21 65 141 +65
30DEC26 55.00 P 0.00 0.00 0.00 3.98 0.00 22 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 5.89 +0.02 23 0 30 0
30DEC26 60.00 P 0.00 0.00 0.00 7.87 -0.20 21 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 10.52 +0.11 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.01 +0.28 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.46 +0.32 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.94 +0.30 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.47 +0.33 42 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.97 +0.33 45 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 0.00 21 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.02 0.00 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.03 0.00 21 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.05 0.00 21 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.23 -0.02 21 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.33 -0.01 21 0 78 0
30MAR27 44.00 P 0.00 0.00 0.00 0.45 0.00 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 0.61 -0.01 21 0 213 0
30MAR27 46.00 P 0.00 0.00 0.00 0.78 -0.02 21 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.01 -0.01 21 0 68 0
30MAR27 48.00 P 0.00 0.00 0.00 1.27 -0.03 21 0 180 0
30MAR27 49.00 P 1.60 1.60 1.60 1.60 +0.04 21 1 89 -1
30MAR27 50.00 P 0.00 0.00 0.00 1.95 -0.05 21 0 331 0
30MAR27 52.50 P 0.00 0.00 0.00 3.13 -0.03 21 0 236 0
30MAR27 55.00 P 0.00 0.00 0.00 4.62 -0.02 22 0 19 0
30MAR27 57.50 P 0.00 0.00 0.00 6.20 -0.20 21 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 8.43 +0.01 23 0 30 0
30MAR27 62.50 P 0.00 0.00 0.00 10.69 +0.03 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.12 +0.23 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.49 +0.25 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.94 +0.29 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.47 +0.33 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.97 +0.33 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.02 0.00 22 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.03 0.00 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.10 +0.02 21 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.14 +0.02 21 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.20 +0.03 21 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.28 +0.05 21 0 135 0
29JUN27 41.00 P 0.41 0.41 0.41 0.37 +0.05 21 4 313 +4
29JUN27 42.00 P 0.00 0.00 0.00 0.48 +0.05 21 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 0.61 +0.05 21 0 89 0
29JUN27 44.00 P 0.00 0.00 0.00 0.81 +0.09 22 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.02 +0.11 22 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.26 +0.11 22 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 1.54 +0.13 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 1.85 +0.14 22 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 2.21 +0.15 22 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 2.60 +0.15 22 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 3.78 +0.26 22 0 96 0
29JUN27 55.00 P 0.00 0.00 0.00 5.08 +0.18 21 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 6.92 +0.37 23 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 8.58 -0.10 21 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 10.96 +0.14 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.25 +0.13 25 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 15.63 +0.24 27 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.01 +0.27 28 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.47 +0.32 30 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.97 +0.33 33 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.58 -0.02 22 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 0.71 -0.06 21 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 0.91 -0.01 22 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.12 -0.04 22 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.36 -0.04 22 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.62 -0.05 22 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.93 -0.05 22 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.26 -0.06 22 0 0 0
29SEP27 49.00 P 3.00 3.00 3.00 2.65 -0.05 22 2 2 +2
29SEP27 50.00 P 0.00 0.00 0.00 3.04 -0.06 22 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 4.24 -0.05 22 0 20 0
29SEP27 55.00 P 0.00 0.00 0.00 5.66 -0.05 22 0 15 0
29SEP27 57.50 P 0.00 0.00 0.00 7.31 +0.18 22 0 15 0
29SEP27 60.00 P 0.00 0.00 0.00 9.16 -0.02 23 0 15 0
29SEP27 62.50 P 0.00 0.00 0.00 11.20 -0.01 23 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 13.41 0.00 24 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 15.77 +0.02 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.26 +0.26 28 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.55 +0.25 29 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.97 +0.29 30 0 0 0
TOTAL PUT 827 31,307 +647
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$ 215.200
29SEP26 132.50 C 0.00 0.00 0.00 82.94 -5.63 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 80.45 -5.63 59 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 77.95 -5.63 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 75.45 -5.64 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 72.96 -5.63 47 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 70.46 -5.64 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 67.97 -5.63 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 65.47 -5.64 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 62.98 -5.64 43 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 60.48 -5.64 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 57.99 -5.64 40 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 55.49 -5.64 0 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 53.00 -5.64 37 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 50.50 -5.64 0 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 48.01 -5.64 33 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 45.52 -5.64 34 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 43.04 -5.62 35 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 40.56 -5.62 35 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 38.10 -6.90 35 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 35.65 -6.70 35 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 33.21 -6.70 35 0 504 0
29SEP26 185.00 C 0.00 0.00 0.00 30.81 -6.57 35 0 79 0
29SEP26 187.50 C 0.00 0.00 0.00 28.44 -6.43 35 0 86 0
29SEP26 190.00 C 0.00 0.00 0.00 26.12 -6.27 35 0 63 0
29SEP26 192.50 C 0.00 0.00 0.00 23.85 -6.10 35 0 111 0
29SEP26 195.00 C 0.00 0.00 0.00 21.65 -5.89 35 0 80 0
29SEP26 197.50 C 0.00 0.00 0.00 19.53 -4.93 35 0 40 0
29SEP26 200.00 C 0.00 0.00 0.00 17.50 -4.75 35 0 809 0
29SEP26 205.00 C 0.00 0.00 0.00 13.75 -4.31 35 0 55 0
29SEP26 210.00 C 0.00 0.00 0.00 10.49 -3.77 35 0 85 0
29SEP26 215.00 C 0.00 0.00 0.00 7.80 -3.14 35 0 74 0
29SEP26 220.00 C 0.00 0.00 0.00 5.58 -2.79 35 0 88 0
29SEP26 225.00 C 4.16 4.16 3.62 3.81 -2.21 35 30 154 +30
29SEP26 230.00 C 2.77 2.86 2.50 2.60 -1.59 35 68 167 -10
29SEP26 235.00 C 0.00 0.00 0.00 1.70 -1.12 35 0 740 0
29SEP26 240.00 C 0.00 0.00 0.00 1.06 -0.77 35 0 168 0
29SEP26 245.00 C 0.00 0.00 0.00 0.64 -0.51 35 0 74 0
29SEP26 250.00 C 0.60 0.60 0.60 0.38 -0.32 35 2 101 -2
29SEP26 255.00 C 0.00 0.00 0.00 0.21 -0.20 35 0 119 0
29SEP26 260.00 C 0.00 0.00 0.00 0.11 -0.13 35 0 44 0
29SEP26 265.00 C 0.00 0.00 0.00 0.06 -0.07 35 0 75 0
29SEP26 270.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 68.35 -5.63 35 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 65.88 -5.61 37 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 63.40 -5.61 36 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 60.93 -5.60 36 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 58.75 -5.31 44 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 56.28 -5.31 43 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 53.82 -6.62 42 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 51.40 -6.85 41 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 49.00 -6.81 40 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 46.62 -6.74 40 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 44.23 -6.65 39 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 41.69 -6.73 36 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 39.40 -6.59 36 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 37.15 -6.44 36 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 34.95 -6.27 36 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 32.79 -6.10 36 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 30.69 -4.85 36 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 28.66 -4.72 36 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 26.68 -4.59 36 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 24.78 -4.43 36 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 22.95 -4.27 36 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 21.20 -4.10 36 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 18.15 -3.53 37 0 32 0
29OCT26 210.00 C 0.00 0.00 0.00 14.73 -3.63 35 0 38 0
29OCT26 215.00 C 0.00 0.00 0.00 12.51 -2.87 36 0 42 0
29OCT26 220.00 C 10.10 10.10 9.78 10.31 -2.81 37 18 106 0
29OCT26 225.00 C 0.00 0.00 0.00 8.45 -2.29 37 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 6.75 -1.95 37 0 4 0
29OCT26 235.00 C 0.00 0.00 0.00 5.34 -1.62 37 0 33 0
29OCT26 240.00 C 4.40 4.40 4.40 4.18 -1.33 37 1 103 0
29OCT26 245.00 C 0.00 0.00 0.00 3.23 -1.08 37 0 17 0
29OCT26 250.00 C 0.00 0.00 0.00 2.48 -0.86 37 0 73 0
29OCT26 255.00 C 0.00 0.00 0.00 1.88 -0.68 36 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 1.37 -0.57 36 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 1.02 -0.44 36 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.76 -0.30 36 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.55 -0.23 36 0 60 0
27NOV26 167.50 C 0.00 0.00 0.00 50.38 -6.46 41 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 47.88 -6.66 39 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 45.90 -6.20 40 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 43.75 -6.12 40 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 41.43 -6.21 39 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 39.45 -6.00 39 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 37.45 -5.84 39 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 35.49 -5.66 39 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 33.60 -5.47 39 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 31.75 -4.21 39 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 29.97 -4.07 39 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 28.25 -3.93 39 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 26.58 -3.79 39 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 24.98 -3.65 39 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 22.12 -3.20 39 0 53 0
27NOV26 210.00 C 0.00 0.00 0.00 19.13 -3.13 39 0 56 0
27NOV26 215.00 C 0.00 0.00 0.00 16.72 -3.32 39 0 45 0
27NOV26 220.00 C 0.00 0.00 0.00 14.13 -3.28 38 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 12.32 -2.73 39 0 45 0
27NOV26 230.00 C 0.00 0.00 0.00 10.80 -2.13 39 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 9.17 -1.88 39 0 8 0
27NOV26 240.00 C 0.00 0.00 0.00 7.81 -1.58 39 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 6.66 -1.28 40 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 5.59 -1.09 39 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 4.67 -0.93 39 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 3.89 -0.78 39 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 3.13 -0.63 39 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 2.58 -0.52 39 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 2.12 -0.43 39 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 84.09 -5.59 38 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 81.66 -5.58 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 79.25 -7.17 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 76.84 -7.29 39 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 74.43 -7.31 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 72.04 -7.26 39 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 69.68 -7.19 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 67.68 -6.82 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 65.00 -7.10 39 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 62.70 -7.08 39 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 60.52 -6.92 39 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 58.32 -6.80 40 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 56.25 -6.60 40 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 54.08 -6.49 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 51.98 -6.35 40 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 49.60 -6.47 39 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 47.76 -6.12 40 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 45.44 -6.27 39 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 43.65 -5.94 39 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 41.49 -6.02 39 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 39.60 -5.85 39 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 37.76 -5.78 39 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 35.96 -5.64 39 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 34.22 -5.39 39 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 32.53 -5.24 39 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 30.90 -4.16 39 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 29.32 -4.05 39 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 27.79 -3.94 39 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 25.55 -3.06 40 0 10 0
30DEC26 210.00 C 0.00 0.00 0.00 22.18 -3.52 39 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 19.81 -3.48 39 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 17.62 -3.24 39 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 15.63 -3.03 39 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 13.82 -2.81 39 0 33 0
30DEC26 235.00 C 0.00 0.00 0.00 12.28 -2.42 39 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 10.75 -2.19 39 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 9.37 -1.98 39 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 8.15 -1.79 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 6.85 -1.82 39 0 30 0
30DEC26 260.00 C 0.00 0.00 0.00 5.93 -1.39 39 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 5.11 -1.25 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 4.39 -1.11 39 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 3.77 -0.98 39 0 9 0
30MAR27 132.50 C 0.00 0.00 0.00 85.89 -5.43 40 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 83.59 -5.41 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 81.32 -5.37 40 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 79.08 -5.33 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 76.85 -5.30 40 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 74.65 -5.26 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 72.48 -5.21 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 70.33 -5.17 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 68.22 -6.60 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 66.13 -5.07 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 64.08 -5.01 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 62.06 -6.34 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 60.08 -6.23 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 58.13 -6.02 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 56.21 -6.00 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 54.34 -6.41 40 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 52.50 -6.28 40 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 50.70 -5.95 40 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 48.93 -5.98 40 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 47.21 -5.69 40 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 45.67 -5.39 40 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 43.82 -5.42 39 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 42.17 -5.40 39 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 40.59 -5.24 39 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 39.21 -4.97 40 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 37.73 -4.86 40 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 36.30 -5.03 40 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 34.90 -3.75 40 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 32.03 -3.77 39 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 29.69 -3.76 40 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 27.40 -3.51 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 25.28 -3.31 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 23.30 -3.14 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 21.46 -2.97 40 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 19.74 -2.82 40 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 18.15 -2.59 40 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 16.69 -2.32 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 15.23 -2.17 40 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 13.48 -2.43 40 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 12.28 -1.83 40 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 11.18 -2.09 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 10.16 -1.58 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 9.23 -1.47 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 88.09 -5.32 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 85.94 -5.28 40 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 83.81 -5.25 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 81.70 -5.22 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 79.63 -5.17 40 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 77.58 -5.13 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 75.56 -5.08 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 73.57 -5.04 40 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 71.61 -4.99 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 69.68 -4.94 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 67.78 -4.89 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 65.91 -4.84 40 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 64.08 -4.78 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 62.28 -4.73 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 60.52 -4.66 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 58.78 -4.61 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 57.09 -4.54 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 55.42 -4.49 40 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 53.79 -4.43 40 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 52.20 -4.36 40 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 50.64 -4.29 40 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 49.11 -4.23 40 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 47.62 -4.16 40 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 46.16 -4.10 40 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 44.74 -4.03 40 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 43.35 -3.96 40 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 42.00 -4.96 40 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 40.68 -4.86 40 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 38.14 -4.66 40 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 35.92 -4.46 40 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 33.78 -4.10 40 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 31.61 -3.95 40 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 29.58 -3.76 40 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 27.68 -3.54 40 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 25.89 -3.32 40 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 24.51 -2.81 41 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 22.86 -2.67 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 21.30 -2.55 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 19.85 -2.42 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 18.48 -2.31 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 16.70 -2.69 40 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 15.54 -2.02 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 14.45 -1.92 40 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 53.81 -4.24 40 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 52.40 -4.18 40 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 51.02 -4.12 40 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 49.66 -4.07 40 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 48.34 -4.01 40 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 47.05 -3.94 40 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 45.78 -3.89 40 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 44.05 -3.06 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 41.70 -2.96 41 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 39.48 -2.84 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 37.37 -3.68 41 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 35.37 -3.68 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 33.48 -3.53 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 31.68 -3.34 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 30.08 -3.04 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 28.39 -2.93 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 26.79 -2.82 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 25.28 -2.71 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 23.85 -2.60 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 21.83 -3.16 40 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 20.59 -3.02 40 0 0 0
TOTAL CALL 119 9,671 +18
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 66 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 61 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 59 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 41 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.02 +0.01 36 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.05 +0.04 35 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.08 +0.05 35 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 0.12 +0.07 35 0 479 0
29SEP26 182.50 P 0.00 0.00 0.00 0.18 +0.11 35 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 0.27 +0.15 35 0 44 0
29SEP26 187.50 P 0.00 0.00 0.00 0.39 +0.21 35 0 53 0
29SEP26 190.00 P 0.00 0.00 0.00 0.59 +0.33 35 0 410 0
29SEP26 192.50 P 0.00 0.00 0.00 0.83 +0.45 35 0 38 0
29SEP26 195.00 P 1.32 1.32 1.32 1.13 +0.57 35 3 80 +3
29SEP26 197.50 P 0.00 0.00 0.00 1.51 +0.73 35 0 175 0
29SEP26 200.00 P 1.83 1.83 1.83 1.99 +0.92 35 20 165 +20
29SEP26 205.00 P 2.89 3.14 2.89 3.20 +1.41 35 60 152 -45
29SEP26 210.00 P 3.80 5.21 3.80 5.00 +2.06 35 71 373 +26
29SEP26 215.00 P 0.00 0.00 0.00 7.14 +2.56 35 0 129 0
29SEP26 220.00 P 0.00 0.00 0.00 9.96 +3.26 35 0 167 0
29SEP26 225.00 P 12.92 13.90 12.45 13.13 +3.80 34 48 329 +13
29SEP26 230.00 P 0.00 0.00 0.00 17.02 +4.54 35 0 76 0
29SEP26 235.00 P 0.00 0.00 0.00 21.12 +4.57 35 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 25.54 +4.94 35 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 30.16 +5.19 35 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 34.94 +5.36 35 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 39.83 +5.48 35 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 44.80 +5.57 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 49.80 +5.60 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 54.80 +5.60 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 59.80 +5.60 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.05 +0.03 37 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.07 +0.04 36 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.10 +0.06 36 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.13 +0.07 36 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 0.18 +0.09 36 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.25 +0.12 36 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.33 +0.16 36 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.44 +0.20 36 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.56 +0.25 36 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.74 +0.32 36 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.93 +0.39 36 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 1.19 +0.48 36 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 1.45 +0.57 36 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 1.81 +0.68 36 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 2.18 +0.79 36 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 2.70 +0.97 36 0 36 0
29OCT26 192.50 P 0.00 0.00 0.00 3.09 +0.94 36 0 60 0
29OCT26 195.00 P 3.48 3.48 3.48 3.66 +1.03 36 15 67 -3
29OCT26 197.50 P 0.00 0.00 0.00 4.30 +1.30 36 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 5.03 +1.52 36 0 43 0
29OCT26 205.00 P 0.00 0.00 0.00 6.75 +1.92 36 0 19 0
29OCT26 210.00 P 0.00 0.00 0.00 8.84 +2.39 36 0 7 0
29OCT26 215.00 P 0.00 0.00 0.00 11.24 +2.84 36 0 27 0
29OCT26 220.00 P 0.00 0.00 0.00 13.96 +3.19 36 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 17.19 +3.60 36 0 19 0
29OCT26 230.00 P 0.00 0.00 0.00 20.53 +3.92 36 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 24.15 +4.10 36 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 28.02 +4.38 36 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 32.16 +4.66 36 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 36.46 +4.86 36 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 40.91 +5.03 36 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 45.86 +5.55 39 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 50.55 +6.14 39 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 55.26 +5.65 39 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 60.07 +5.67 39 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 1.34 +0.49 39 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 1.60 +0.57 39 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 1.89 +0.65 39 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 2.26 +0.76 39 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 2.63 +0.86 39 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 3.06 +0.95 39 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 3.56 +1.08 39 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 4.18 +1.30 39 0 23 0
27NOV26 187.50 P 0.00 0.00 0.00 4.82 +1.45 39 0 26 0
27NOV26 190.00 P 0.00 0.00 0.00 5.18 +1.32 38 0 19 0
27NOV26 192.50 P 0.00 0.00 0.00 5.81 +1.24 38 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 6.60 +1.67 38 0 54 0
27NOV26 197.50 P 0.00 0.00 0.00 7.40 +1.85 38 0 38 0
27NOV26 200.00 P 0.00 0.00 0.00 8.22 +1.92 38 0 54 0
27NOV26 205.00 P 0.00 0.00 0.00 10.18 +2.30 38 0 60 0
27NOV26 210.00 P 0.00 0.00 0.00 12.34 +2.54 38 0 30 0
27NOV26 215.00 P 0.00 0.00 0.00 14.94 +2.89 38 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 17.73 +3.18 38 0 61 0
27NOV26 225.00 P 0.00 0.00 0.00 20.75 +3.45 39 0 7 0
27NOV26 230.00 P 24.44 24.44 24.44 24.10 +3.83 39 15 15 +15
27NOV26 235.00 P 0.00 0.00 0.00 27.55 +4.03 39 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 31.12 +4.19 39 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 34.98 +4.48 39 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 38.91 +4.58 39 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 43.38 +5.14 40 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 47.66 +5.24 40 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 51.70 +5.29 39 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 56.58 +6.30 41 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 61.09 +5.95 40 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.14 +0.04 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.19 +0.06 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.24 +0.07 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.31 +0.09 39 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 0.39 +0.12 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.47 +0.12 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.59 +0.16 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.72 +0.19 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.87 +0.21 39 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 1.06 +0.28 39 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 1.24 +0.29 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 1.48 +0.34 39 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 1.75 +0.43 39 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 2.02 +0.43 39 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 2.38 +0.53 39 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 2.75 +0.62 39 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 3.13 +0.63 39 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 3.61 +0.74 39 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 4.11 +0.86 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 4.62 +0.87 39 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 5.23 +0.98 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 5.89 +1.14 39 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 6.56 +1.07 39 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 7.27 +1.42 39 0 204 0
30DEC26 192.50 P 0.00 0.00 0.00 7.90 +1.41 38 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 8.74 +1.53 38 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 9.64 +1.62 38 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 10.53 +1.71 38 0 54 0
30DEC26 205.00 P 0.00 0.00 0.00 12.60 +1.98 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 15.05 +2.46 38 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 17.64 +2.79 39 0 15 0
30DEC26 220.00 P 0.00 0.00 0.00 20.44 +3.12 39 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 23.44 +3.35 39 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 26.56 +3.52 39 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 29.81 +3.29 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 33.39 +3.64 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 36.99 +4.44 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 41.08 +4.86 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 45.23 +5.08 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 49.29 +5.69 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 53.56 +5.91 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 57.87 +5.98 40 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 62.27 +6.12 40 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 0.96 +0.19 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 1.14 +0.23 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.34 +0.29 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.53 +0.28 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.77 +0.33 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 2.05 +0.41 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.33 +0.42 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.62 +0.44 40 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 3.00 +0.53 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 3.39 +0.62 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 3.78 +0.62 40 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 4.20 +0.65 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 4.72 +0.78 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 5.24 +0.85 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 5.76 +0.86 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 6.33 +0.91 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 7.00 +1.06 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 7.68 +1.15 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 8.36 +1.15 40 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 9.06 +1.18 40 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 9.91 +1.36 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 10.75 +1.49 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 11.61 +1.50 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 12.25 +1.29 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 13.20 +1.40 39 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 14.18 +1.90 39 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 15.21 +1.99 39 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 16.29 +2.06 39 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 18.59 +2.35 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 21.08 +2.64 39 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 23.74 +2.85 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 26.57 +3.05 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 29.54 +3.23 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 32.37 +3.11 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 35.64 +3.88 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 39.00 +3.78 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 42.51 +3.91 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 46.12 +4.87 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 49.88 +5.03 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 53.77 +5.22 40 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 57.89 +5.54 40 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 61.97 +5.71 40 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 65.67 +5.43 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 2.23 +0.35 40 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 2.52 +0.36 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.81 +0.36 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 3.15 +0.41 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.55 +0.52 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 3.95 +0.53 40 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 4.35 +0.53 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 4.78 +0.57 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 5.31 +0.69 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 5.84 +0.74 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 6.38 +0.75 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 6.91 +0.75 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 7.56 +0.87 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 8.24 +1.00 40 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 8.93 +1.01 40 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 9.63 +1.02 40 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 10.32 +1.03 40 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 11.16 +1.17 40 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 12.02 +1.33 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 12.89 +1.34 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 13.76 +1.72 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 14.63 +1.75 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 15.56 +1.84 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 16.54 +1.97 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 17.50 +1.97 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 18.55 +2.00 40 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 19.63 +2.05 40 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 20.43 +1.83 39 0 5 0
29JUN27 205.00 P 0.00 0.00 0.00 23.06 +2.39 39 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 25.54 +2.46 39 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 28.19 +2.67 40 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 30.85 +2.82 39 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 33.79 +3.00 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 37.15 +3.46 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 40.34 +3.62 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 43.66 +3.81 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 47.09 +3.95 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 50.48 +4.16 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 54.41 +4.61 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 57.79 +4.34 40 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 61.49 +4.40 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 65.33 +4.45 40 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 69.31 +4.66 40 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 18.14 +1.49 40 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 19.20 +1.59 40 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 20.27 +1.59 40 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 20.83 +1.08 40 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 21.92 +1.10 40 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 23.05 +1.82 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 24.23 +1.95 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 26.65 +2.11 39 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 29.23 +2.24 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 31.91 +2.45 40 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 34.74 +2.78 40 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 37.68 +2.91 40 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 40.74 +3.06 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 43.71 +3.02 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 47.19 +3.81 40 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 50.96 +4.07 40 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 54.31 +4.08 40 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 57.73 +3.04 40 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 61.41 +3.34 40 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 65.09 +3.41 40 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 68.81 +3.45 40 0 0 0
TOTAL PUT 232 12,760 +29
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$ 6.040
29SEP26 4.40 C 0.00 0.00 0.00 1.67 +0.12 79 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.57 +0.14 75 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.47 +0.13 70 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.35 +0.12 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.25 +0.12 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.17 +0.14 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.07 +0.13 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.82 +0.11 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.57 +0.10 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 +0.09 27 0 399 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 +0.05 24 0 549 0
29SEP26 6.25 C 0.06 0.07 0.06 0.07 +0.03 24 36 34 -9
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 23 0 219 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 162 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2,812 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 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 68 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 102 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.67 +0.09 45 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.59 +0.10 52 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.47 +0.08 39 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.39 +0.11 46 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.29 +0.11 43 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.19 +0.14 39 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.09 +0.13 36 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.85 +0.12 31 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.62 +0.10 27 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.42 +0.08 25 0 353 0
29OCT26 6.00 C 0.00 0.00 0.00 0.25 +0.05 23 0 210 0
29OCT26 6.25 C 0.12 0.16 0.12 0.15 +0.04 24 300 283 -28
29OCT26 6.50 C 0.08 0.08 0.08 0.08 +0.02 25 15 168 +15
29OCT26 6.75 C 0.00 0.00 0.00 0.04 +0.01 25 0 92 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 0.00 25 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 69 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.68 +0.10 36 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.60 +0.10 42 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.50 +0.10 39 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.41 +0.11 39 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.30 +0.10 34 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.21 +0.13 34 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.12 +0.11 33 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.88 +0.11 28 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.67 +0.11 27 0 148 0
27NOV26 5.75 C 0.00 0.00 0.00 0.47 +0.08 24 0 29 0
27NOV26 6.00 C 0.00 0.00 0.00 0.32 +0.06 24 0 114 0
27NOV26 6.25 C 0.18 0.18 0.18 0.21 +0.04 24 45 177 -15
27NOV26 6.50 C 0.12 0.12 0.12 0.13 +0.02 24 30 30 +30
27NOV26 6.75 C 0.00 0.00 0.00 0.08 +0.02 25 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 184 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.69 +0.10 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.60 +0.10 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.52 +0.11 35 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.41 +0.09 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.30 +0.08 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.23 +0.12 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.14 +0.12 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.90 +0.08 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.70 +0.09 25 0 50 0
30DEC26 5.75 C 0.00 0.00 0.00 0.53 +0.07 25 0 5 0
30DEC26 6.00 C 0.36 0.36 0.36 0.38 +0.06 24 21 51 0
30DEC26 6.25 C 0.24 0.25 0.24 0.27 +0.05 24 51 709 +30
30DEC26 6.50 C 0.00 0.00 0.00 0.18 +0.03 24 0 431 0
30DEC26 6.75 C 0.11 0.11 0.11 0.12 +0.02 24 134 204 +104
30DEC26 7.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 +0.01 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.75 +0.08 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.66 +0.09 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.57 +0.09 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.48 +0.09 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.38 +0.08 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.30 +0.09 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.21 +0.08 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.01 +0.08 26 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.83 +0.08 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.67 +0.08 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.52 +0.06 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.41 +0.06 25 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.30 +0.03 24 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.24 +0.04 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.17 +0.02 24 0 180 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 +0.02 25 0 90 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 +0.02 25 0 210 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 0.00 24 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 24 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.79 +0.11 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.70 +0.11 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.61 +0.11 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.52 +0.11 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.43 +0.11 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.34 +0.11 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.25 +0.10 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.05 +0.10 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.87 +0.09 26 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.71 +0.09 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.57 +0.08 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.45 +0.07 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.35 +0.06 25 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.27 +0.05 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.21 +0.04 25 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.16 +0.04 25 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 +0.03 25 0 150 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 +0.02 25 0 1 0
29JUN27 8.00 C 0.10 0.10 0.10 0.07 +0.02 25 1 14 -1
29JUN27 8.25 C 0.00 0.00 0.00 0.05 +0.01 25 0 14 0
29JUN27 8.50 C 0.07 0.07 0.07 0.03 0.00 24 2 55 0
29JUN27 8.75 C 0.07 0.07 0.07 0.02 0.00 24 2 3 -2
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.79 +0.10 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.70 +0.11 31 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.61 +0.11 30 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.52 +0.11 30 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.43 +0.10 29 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.34 +0.10 28 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.26 +0.10 28 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.06 +0.09 26 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.88 +0.08 26 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.73 +0.08 25 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.59 +0.07 25 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.48 +0.06 25 0 0 0
29SEP27 6.50 C 0.41 0.41 0.41 0.38 +0.05 25 1 7 +1
29SEP27 6.75 C 0.00 0.00 0.00 0.30 +0.04 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.24 +0.04 25 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.19 +0.03 25 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.15 +0.03 25 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.11 +0.02 24 0 50 0
29SEP27 8.00 C 0.12 0.12 0.12 0.09 +0.02 25 4 4 +4
29SEP27 8.25 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
TOTAL CALL 642 14,935 +129
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 88 0
29SEP26 5.75 P 0.04 0.04 0.04 0.03 -0.04 22 2 445 +2
29SEP26 6.00 P 0.12 0.12 0.11 0.12 -0.06 24 480 823 +350
29SEP26 6.25 P 0.00 0.00 0.00 0.27 -0.08 24 0 583 0
29SEP26 6.50 P 0.00 0.00 0.00 0.48 -0.10 26 0 311 0
29SEP26 6.75 P 0.00 0.00 0.00 0.72 -0.11 31 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.96 -0.12 0 0 700 0
29SEP26 7.25 P 0.00 0.00 0.00 1.21 -0.12 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.46 -0.12 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.72 -0.11 58 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.96 -0.12 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.22 -0.11 70 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.47 -0.11 76 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.72 -0.11 81 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.96 -0.12 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.21 -0.12 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.47 -0.11 95 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.71 -0.12 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.96 -0.12 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.46 -0.12 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.96 -0.12 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.46 -0.12 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.96 -0.12 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 175 0
29OCT26 5.75 P 0.10 0.10 0.10 0.09 -0.04 23 46 1,071 -30
29OCT26 6.00 P 0.18 0.18 0.18 0.19 -0.06 24 120 444 0
29OCT26 6.25 P 0.00 0.00 0.00 0.34 -0.06 25 0 161 0
29OCT26 6.50 P 0.00 0.00 0.00 0.50 -0.11 22 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.72 -0.13 22 0 7 0
29OCT26 7.00 P 0.00 0.00 0.00 0.96 -0.12 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.21 -0.12 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.46 -0.12 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.72 -0.11 41 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.96 -0.12 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.22 -0.11 49 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.47 -0.11 53 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.72 -0.11 56 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.96 -0.12 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.21 -0.12 0 0 0 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 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.07 -0.03 24 0 270 0
27NOV26 5.75 P 0.15 0.15 0.13 0.14 -0.04 24 180 316 +60
27NOV26 6.00 P 0.24 0.27 0.23 0.24 -0.07 24 210 66 +30
27NOV26 6.25 P 0.00 0.00 0.00 0.38 -0.08 24 0 60 0
27NOV26 6.50 P 0.00 0.00 0.00 0.55 -0.09 24 0 25 0
27NOV26 6.75 P 0.00 0.00 0.00 0.77 -0.08 26 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 0.98 -0.10 25 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.22 -0.11 27 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.47 -0.11 31 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.72 -0.11 35 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.97 -0.11 38 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.22 -0.11 41 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.47 -0.11 44 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.72 -0.11 47 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.97 -0.11 50 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.22 -0.11 53 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.02 23 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 -0.03 24 0 137 0
30DEC26 5.75 P 0.19 0.19 0.17 0.17 -0.05 23 508 347 +132
30DEC26 6.00 P 0.30 0.30 0.27 0.28 -0.06 24 121 151 +99
30DEC26 6.25 P 0.00 0.00 0.00 0.42 -0.07 24 0 400 0
30DEC26 6.50 P 0.00 0.00 0.00 0.59 -0.06 24 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 0.78 -0.09 24 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.99 -0.10 24 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.22 -0.11 24 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.47 -0.11 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.72 -0.11 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.97 -0.11 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.22 -0.11 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.47 -0.11 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.72 -0.11 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.97 -0.11 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.22 -0.11 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.47 -0.11 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.71 -0.12 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.96 -0.12 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.46 -0.12 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.96 -0.12 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 0.00 25 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 0.05 -0.01 25 0 60 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 -0.01 25 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.12 -0.03 25 0 50 0
30MAR27 5.50 P 0.00 0.00 0.00 0.19 -0.03 25 0 81 0
30MAR27 5.75 P 0.00 0.00 0.00 0.28 -0.03 25 0 105 0
30MAR27 6.00 P 0.00 0.00 0.00 0.40 -0.04 25 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.54 -0.06 26 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.66 -0.07 24 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.85 -0.06 24 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.03 -0.08 23 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 1.25 -0.11 24 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.47 -0.12 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.72 -0.11 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.97 -0.11 28 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.22 -0.11 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.47 -0.11 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.72 -0.11 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.97 -0.11 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.22 -0.11 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.47 -0.11 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.71 -0.12 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.96 -0.12 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.46 -0.12 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.96 -0.12 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.12 -0.02 25 0 132 0
29JUN27 4.80 P 0.16 0.16 0.16 0.15 -0.01 25 30 120 0
29JUN27 4.90 P 0.00 0.00 0.00 0.17 -0.02 25 0 27 0
29JUN27 5.00 P 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.28 -0.03 24 0 6 0
29JUN27 5.50 P 0.00 0.00 0.00 0.38 -0.03 24 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.50 -0.05 24 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.64 -0.05 24 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.80 -0.06 23 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 0.97 -0.07 23 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.15 -0.08 22 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.35 -0.08 22 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.55 -0.09 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.77 -0.09 19 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 1.98 -0.10 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.21 -0.10 0 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.43 -0.10 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.66 -0.11 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.89 -0.11 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.13 -0.10 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.37 -0.10 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.61 -0.11 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.12 -0.01 25 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.21 -0.03 24 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.24 -0.03 24 0 6 0
29SEP27 5.25 P 0.00 0.00 0.00 0.32 -0.03 24 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.43 -0.04 24 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.55 -0.05 23 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.69 -0.06 23 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 0.84 -0.07 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.01 -0.07 23 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.19 -0.08 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.38 -0.09 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.58 -0.09 21 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.79 -0.09 19 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 2.01 -0.09 18 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.22 -0.10 0 0 504 0
29SEP27 8.25 P 0.00 0.00 0.00 2.45 -0.10 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.67 -0.11 0 0 0 0
TOTAL PUT 1,697 10,487 +643
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$ 84.500
11SEP26 65.00 C 0.00 0.00 0.00 19.52 -1.67 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 18.52 -1.67 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 17.52 -1.67 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 16.52 -1.67 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 15.52 -1.67 0 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 14.52 -1.67 0 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 13.52 -1.67 0 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 12.52 -1.67 0 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 11.52 -1.67 0 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 10.52 -1.67 0 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 9.53 -1.66 43 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 8.53 -1.67 39 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 7.53 -1.67 34 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 6.55 -1.66 37 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 5.58 -1.65 37 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 4.65 -1.62 37 0 0 0
11SEP26 81.00 C 3.81 3.81 3.81 3.66 -1.67 31 6 6 +6
11SEP26 82.00 C 0.00 0.00 0.00 2.99 -1.32 39 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 2.21 -1.29 37 0 3 0
11SEP26 84.00 C 1.72 1.72 1.47 1.59 -1.18 37 6 7 +4
11SEP26 85.00 C 1.37 1.37 0.99 1.11 -1.01 37 95 94 +43
11SEP26 86.00 C 0.95 0.95 0.60 0.74 -0.83 37 41 134 +14
11SEP26 87.00 C 0.63 0.63 0.40 0.44 -0.69 37 67 289 +22
11SEP26 88.00 C 0.55 0.55 0.29 0.28 -0.50 38 107 152 -10
11SEP26 89.00 C 0.31 0.31 0.18 0.16 -0.37 38 11 111 +3
11SEP26 90.00 C 0.12 0.12 0.10 0.09 -0.26 38 7 116 +5
11SEP26 91.00 C 0.08 0.08 0.08 0.05 -0.17 38 80 436 +80
11SEP26 92.00 C 0.00 0.00 0.00 0.02 -0.11 37 0 158 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 -0.07 38 0 133 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 123 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 165 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
11SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
11SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 18.56 - 0 0 0 -
18SEP26 67.00 C 0.00 0.00 0.00 17.56 - 0 0 0 -
18SEP26 68.00 C 0.00 0.00 0.00 16.56 - 0 0 0 -
18SEP26 69.00 C 0.00 0.00 0.00 15.56 - 0 0 0 -
18SEP26 70.00 C 0.00 0.00 0.00 14.56 - 0 0 0 -
18SEP26 71.00 C 0.00 0.00 0.00 13.57 - 37 0 0 -
18SEP26 72.00 C 0.00 0.00 0.00 12.57 - 34 0 0 -
18SEP26 73.00 C 0.00 0.00 0.00 11.58 - 35 0 0 -
18SEP26 74.00 C 0.00 0.00 0.00 10.59 - 34 0 0 -
18SEP26 75.00 C 0.00 0.00 0.00 9.61 - 34 0 0 -
18SEP26 76.00 C 0.00 0.00 0.00 8.65 - 35 0 0 -
18SEP26 77.00 C 0.00 0.00 0.00 7.70 - 35 0 0 -
18SEP26 78.00 C 0.00 0.00 0.00 6.79 - 35 0 0 -
18SEP26 79.00 C 0.00 0.00 0.00 5.96 - 37 0 0 -
18SEP26 80.00 C 0.00 0.00 0.00 5.08 - 35 0 0 -
18SEP26 81.00 C 0.00 0.00 0.00 4.32 - 35 0 0 -
18SEP26 82.00 C 0.00 0.00 0.00 3.63 - 36 0 0 -
18SEP26 83.00 C 3.21 3.21 3.21 2.95 - 35 1 1 -
18SEP26 84.00 C 2.21 2.21 2.21 2.37 - 35 30 30 -
18SEP26 85.00 C 1.88 1.88 1.74 1.88 - 35 106 96 -
18SEP26 86.00 C 1.29 1.29 1.29 1.46 - 35 11 11 -
18SEP26 87.00 C 1.03 1.03 1.03 1.07 - 34 3 3 -
18SEP26 88.00 C 0.90 0.90 0.90 0.85 - 35 4 4 -
18SEP26 89.00 C 0.65 0.65 0.61 0.62 - 35 31 31 -
18SEP26 90.00 C 0.00 0.00 0.00 0.44 - 35 0 0 -
18SEP26 91.00 C 0.40 0.40 0.32 0.31 - 35 50 50 -
18SEP26 92.00 C 0.31 0.31 0.31 0.22 - 35 15 15 -
18SEP26 93.00 C 0.19 0.19 0.19 0.15 - 35 20 20 -
18SEP26 94.00 C 0.00 0.00 0.00 0.10 - 35 0 0 -
18SEP26 95.00 C 0.00 0.00 0.00 0.07 - 36 0 0 -
18SEP26 96.00 C 0.00 0.00 0.00 0.04 - 35 0 0 -
18SEP26 97.00 C 0.00 0.00 0.00 0.03 - 36 0 0 -
18SEP26 98.00 C 0.00 0.00 0.00 0.02 - 36 0 0 -
18SEP26 99.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
18SEP26 100.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
18SEP26 101.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
18SEP26 102.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
18SEP26 103.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
18SEP26 104.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
18SEP26 105.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
18SEP26 106.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29SEP26 34.00 C 0.00 0.00 0.00 50.56 -1.66 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 49.56 -1.66 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 48.57 -1.65 113 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 47.57 -1.66 105 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 46.57 -1.66 94 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 45.57 -1.66 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 44.57 -1.66 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 43.57 -1.66 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 42.58 -1.66 92 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 41.58 -1.66 84 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 40.58 -1.66 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 39.58 -1.66 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 38.58 -1.67 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.59 -1.66 79 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.59 -1.66 73 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.59 -1.66 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.59 -1.66 0 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 32.10 -1.66 65 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 29.60 -1.66 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.10 -1.57 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.61 -1.66 42 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 22.11 -1.58 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.62 -1.58 34 0 100 0
29SEP26 67.50 C 0.00 0.00 0.00 17.06 -1.67 0 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 14.65 -1.54 33 0 259 0
29SEP26 72.50 C 0.00 0.00 0.00 12.22 -1.64 34 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 9.86 -1.61 34 0 812 0
29SEP26 77.50 C 0.00 0.00 0.00 7.73 -1.18 35 0 945 0
29SEP26 80.00 C 5.59 5.65 5.59 5.65 -1.28 33 40 1,036 -25
29SEP26 82.50 C 3.67 3.67 3.67 4.03 -1.06 34 15 1,932 -15
29SEP26 85.00 C 2.62 2.62 2.41 2.67 -0.92 34 37 3,880 -3
29SEP26 87.50 C 2.10 2.10 1.52 1.70 -0.71 34 105 1,784 +27
29SEP26 90.00 C 0.99 1.11 0.98 1.02 -0.52 34 351 5,613 -243
29SEP26 92.50 C 0.62 0.65 0.60 0.57 -0.39 34 79 2,879 -18
29SEP26 95.00 C 0.39 0.42 0.37 0.30 -0.27 34 277 11,993 -31
29SEP26 97.50 C 0.27 0.27 0.26 0.15 -0.16 34 15 3,356 0
29SEP26 100.00 C 0.18 0.18 0.18 0.07 -0.09 34 35 5,517 -27
29SEP26 102.50 C 0.13 0.15 0.13 0.04 -0.04 35 11 4,530 -10
29SEP26 105.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 8,145 0
29SEP26 107.50 C 0.10 0.10 0.10 0.01 -0.01 36 2 3,736 -2
29SEP26 110.00 C 0.07 0.08 0.07 0.01 0.00 39 4 1,541 -3
29SEP26 112.50 C 0.05 0.05 0.05 0.01 0.00 42 1 2,303 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,932 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 788 0
29SEP26 120.00 C 0.05 0.05 0.05 0.01 0.00 50 2 2,036 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 467 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 443 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,437 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 860 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 173 0
29SEP26 135.00 C 0.01 0.01 0.01 0.01 0.00 66 80 1,124 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,652 0
29SEP26 140.00 C 0.01 0.01 0.01 0.01 0.00 70 7 248 +7
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 72 0 142 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 74 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 76 0 92 0
29SEP26 150.00 C 0.01 0.01 0.01 0.01 0.00 79 3 246 +3
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 81 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 83 0 123 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 85 0 101 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 90 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 92 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 94 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 50.65 -1.65 77 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 49.65 -1.66 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 48.65 -1.66 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 47.66 -1.57 64 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 46.66 -1.66 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 45.67 -1.66 64 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 44.67 -1.66 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 43.68 -1.66 62 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 42.68 -1.66 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 41.68 -1.67 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 40.69 -1.59 51 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 39.69 -1.66 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 38.70 -1.62 51 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 37.70 -1.66 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 36.71 -1.66 49 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 35.71 -1.66 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 34.71 -1.67 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 32.23 -1.66 42 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 29.74 -1.66 38 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 27.25 -1.66 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 24.63 -1.64 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 22.19 -1.61 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 19.78 -1.70 21 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 17.36 -1.71 30 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 15.07 -1.53 33 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 13.27 -1.18 40 0 30 0
29OCT26 75.00 C 11.00 11.00 11.00 10.94 -1.29 36 1 120 0
29OCT26 77.50 C 0.00 0.00 0.00 8.97 -1.42 35 0 72 0
29OCT26 80.00 C 0.00 0.00 0.00 7.27 -1.01 35 0 247 0
29OCT26 82.50 C 5.57 5.57 5.57 5.73 -0.99 35 1 679 +1
29OCT26 85.00 C 4.33 4.38 4.17 4.40 -0.89 35 136 829 -22
29OCT26 87.50 C 3.30 3.30 3.17 3.39 -0.71 35 97 813 +2
29OCT26 90.00 C 2.53 2.53 2.35 2.51 -0.68 35 121 1,427 -34
29OCT26 92.50 C 2.00 2.00 1.80 1.83 -0.58 35 92 766 -49
29OCT26 95.00 C 1.42 1.42 1.38 1.30 -0.52 35 10 750 +2
29OCT26 97.50 C 1.00 1.00 1.00 0.91 -0.40 35 7 694 +4
29OCT26 100.00 C 0.80 0.80 0.76 0.62 -0.31 34 84 1,050 +80
29OCT26 102.50 C 0.65 0.65 0.64 0.42 -0.23 34 16 378 +15
29OCT26 105.00 C 0.47 0.47 0.47 0.28 -0.17 34 2 497 0
29OCT26 107.50 C 0.00 0.00 0.00 0.18 -0.12 34 0 578 0
29OCT26 110.00 C 0.35 0.35 0.30 0.12 -0.08 35 4 672 0
29OCT26 112.50 C 0.00 0.00 0.00 0.08 -0.06 35 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 160 0
29OCT26 117.50 C 0.00 0.00 0.00 0.03 -0.03 35 0 164 0
29OCT26 120.00 C 0.19 0.19 0.19 0.02 -0.02 35 2 52 +2
29OCT26 122.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 139 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 85 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,138 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 231 0
27NOV26 34.00 C 0.00 0.00 0.00 50.73 -1.64 60 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 49.73 -1.65 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 48.74 -1.65 0 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 47.75 -1.65 55 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 46.82 -1.59 73 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 45.83 -1.58 71 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 44.84 -1.58 70 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 43.85 -1.56 68 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 42.85 -1.54 65 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 41.86 -1.60 63 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 40.87 -1.59 62 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 39.88 -1.59 60 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 38.89 -1.59 59 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 37.90 -1.59 57 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 36.91 -1.59 56 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 35.93 -1.58 55 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 34.94 -1.59 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 32.49 -1.59 51 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 29.82 -1.78 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 27.40 -1.75 32 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 24.99 -1.71 36 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 22.62 -1.68 37 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 20.28 -1.69 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 18.00 -1.67 36 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 15.84 -1.54 36 0 30 0
27NOV26 72.50 C 0.00 0.00 0.00 13.76 -1.46 36 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 11.84 -1.39 36 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 10.08 -1.30 36 0 15 0
27NOV26 80.00 C 8.50 8.50 8.45 8.60 -1.09 37 31 132 +29
27NOV26 82.50 C 0.00 0.00 0.00 7.15 -0.93 37 0 161 0
27NOV26 85.00 C 5.68 5.74 5.68 5.82 -0.90 36 35 367 +22
27NOV26 87.50 C 4.70 4.70 4.70 4.83 -0.72 37 45 585 +45
27NOV26 90.00 C 3.88 3.88 3.88 3.90 -0.61 36 4 7,863 0
27NOV26 92.50 C 3.13 3.13 3.04 3.14 -0.62 37 64 648 -60
27NOV26 95.00 C 2.54 2.59 2.54 2.48 -0.59 37 72 705 +32
27NOV26 97.50 C 2.08 2.08 2.08 1.94 -0.50 36 2 481 0
27NOV26 100.00 C 0.00 0.00 0.00 1.51 -0.41 36 0 926 0
27NOV26 102.50 C 1.40 1.40 1.40 1.16 -0.34 36 15 370 +15
27NOV26 105.00 C 0.00 0.00 0.00 0.88 -0.28 36 0 541 0
27NOV26 107.50 C 0.97 0.97 0.94 0.67 -0.22 36 27 522 +27
27NOV26 110.00 C 0.00 0.00 0.00 0.50 -0.18 36 0 709 0
27NOV26 112.50 C 0.00 0.00 0.00 0.38 -0.14 36 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.28 -0.11 36 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.20 -0.09 36 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.15 -0.07 36 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.11 -0.05 36 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.08 -0.04 36 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.06 -0.03 36 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 53 0
30DEC26 34.00 C 0.00 0.00 0.00 50.82 -1.66 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 49.83 -1.66 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 48.84 -1.66 47 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 47.85 -1.66 46 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 46.86 -1.66 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 45.87 -1.66 45 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 44.88 -1.66 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 43.89 -1.66 43 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 42.90 -1.66 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 41.90 -1.67 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 40.91 -1.67 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 39.93 -1.66 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 38.94 -1.66 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 37.95 -1.66 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 36.96 -1.66 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 35.97 -1.66 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.99 -1.66 37 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 32.60 -1.70 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.19 -1.71 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.81 -1.70 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.45 -1.82 39 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 23.15 -1.78 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.90 -1.61 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.74 -1.69 38 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 16.62 -1.68 37 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 14.57 -1.56 36 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 12.76 -1.38 36 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 11.10 -1.29 36 0 42 0
30DEC26 80.00 C 9.73 9.73 9.47 9.73 -1.08 37 11 128 -9
30DEC26 82.50 C 8.22 8.22 8.22 8.34 -0.92 37 21 203 +21
30DEC26 85.00 C 6.87 6.87 6.87 7.06 -0.88 36 14 1,179 0
30DEC26 87.50 C 0.00 0.00 0.00 5.99 -0.79 36 0 903 0
30DEC26 90.00 C 5.00 5.04 4.82 5.04 -0.74 36 46 3,852 +2
30DEC26 92.50 C 0.00 0.00 0.00 4.24 -0.69 37 0 2,629 0
30DEC26 95.00 C 3.54 3.70 3.54 3.51 -0.64 36 27 5,980 +1
30DEC26 97.50 C 0.00 0.00 0.00 2.89 -0.61 36 0 1,014 0
30DEC26 100.00 C 2.66 2.66 2.66 2.36 -0.54 36 1 3,320 +1
30DEC26 102.50 C 0.00 0.00 0.00 1.92 -0.47 36 0 799 0
30DEC26 105.00 C 0.00 0.00 0.00 1.56 -0.40 36 0 2,349 0
30DEC26 107.50 C 0.00 0.00 0.00 1.25 -0.35 36 0 213 0
30DEC26 110.00 C 0.00 0.00 0.00 1.01 -0.29 36 0 3,162 0
30DEC26 112.50 C 1.15 1.15 1.15 0.80 -0.25 36 7 653 +7
30DEC26 115.00 C 0.00 0.00 0.00 0.64 -0.20 36 0 411 0
30DEC26 117.50 C 0.00 0.00 0.00 0.51 -0.17 36 0 527 0
30DEC26 120.00 C 0.79 0.83 0.79 0.40 -0.14 36 20 778 -14
30DEC26 122.50 C 0.00 0.00 0.00 0.31 -0.12 36 0 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.25 -0.09 36 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.19 -0.08 36 0 1,337 0
30DEC26 130.00 C 0.58 0.58 0.58 0.15 -0.06 36 1 5,336 -1
30DEC26 132.50 C 0.00 0.00 0.00 0.12 -0.05 36 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 451 0
30DEC26 137.50 C 0.00 0.00 0.00 0.07 -0.04 36 0 154 0
30DEC26 140.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 146 0
30DEC26 142.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 275 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 196 0
30MAR27 34.00 C 0.00 0.00 0.00 51.07 -1.66 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 50.09 -1.66 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 49.11 -1.65 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 48.12 -1.66 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 47.14 -1.66 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 46.16 -1.66 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 45.18 -1.66 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 44.20 -1.66 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 43.23 -1.65 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 42.25 -1.66 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 41.28 -1.65 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 40.31 -1.65 37 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 39.54 -1.69 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 38.54 -1.63 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 37.59 -1.63 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 36.67 -1.62 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.76 -1.56 43 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 33.30 -1.76 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.14 -1.52 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.84 -1.70 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.63 -1.66 39 0 31 0
30MAR27 62.50 C 0.00 0.00 0.00 24.50 -1.61 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.43 -1.58 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.45 -1.45 37 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 18.61 -1.45 37 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 16.61 -1.51 36 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 15.11 -1.24 37 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 13.76 -1.01 37 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 12.37 -1.01 37 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 11.06 -0.88 37 0 134 0
30MAR27 85.00 C 0.00 0.00 0.00 9.87 -0.85 37 8 149 0
30MAR27 87.50 C 0.00 0.00 0.00 8.80 -0.77 37 0 1,498 0
30MAR27 90.00 C 0.00 0.00 0.00 7.84 -0.71 37 0 4,108 0
30MAR27 92.50 C 0.00 0.00 0.00 6.91 -0.72 37 0 775 0
30MAR27 95.00 C 0.00 0.00 0.00 6.14 -0.67 37 0 269 0
30MAR27 97.50 C 0.00 0.00 0.00 5.41 -0.66 37 0 702 0
30MAR27 100.00 C 4.72 4.72 4.72 4.75 -0.60 37 5 1,249 -5
30MAR27 102.50 C 0.00 0.00 0.00 4.16 -0.55 37 0 522 0
30MAR27 105.00 C 0.00 0.00 0.00 3.64 -0.49 37 0 660 0
30MAR27 107.50 C 0.00 0.00 0.00 3.17 -0.45 37 0 305 0
30MAR27 110.00 C 0.00 0.00 0.00 2.77 -0.40 37 4 1,725 +4
30MAR27 112.50 C 0.00 0.00 0.00 2.41 -0.35 37 0 315 0
30MAR27 115.00 C 0.00 0.00 0.00 2.09 -0.32 37 0 286 0
30MAR27 117.50 C 2.20 2.20 2.20 1.81 -0.29 37 10 129 +10
30MAR27 120.00 C 2.00 2.00 2.00 1.57 -0.25 37 5 342 0
30MAR27 122.50 C 0.00 0.00 0.00 1.36 -0.22 37 0 120 0
30MAR27 125.00 C 1.62 1.62 1.62 1.17 -0.20 37 26 120 +26
30MAR27 127.50 C 1.52 1.52 1.52 1.01 -0.18 37 28 100 +22
30MAR27 130.00 C 0.00 0.00 0.00 0.87 -0.16 37 0 743 0
30MAR27 132.50 C 0.00 0.00 0.00 0.75 -0.14 37 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 0.65 -0.12 37 0 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.56 -0.10 37 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.48 -0.08 37 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.41 -0.08 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.35 -0.08 37 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.30 -0.07 37 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.26 -0.06 37 0 118 0
30MAR27 152.50 C 0.00 0.00 0.00 0.22 -0.05 37 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.19 -0.04 37 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.16 -0.04 37 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 51.27 -1.66 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 50.30 -1.66 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 49.33 -1.65 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 48.36 -1.65 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 47.39 -1.65 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 46.42 -1.65 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 45.45 -1.66 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 44.49 -1.65 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 43.54 -1.64 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 42.58 -2.22 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 41.63 -2.23 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 40.68 -2.25 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 39.74 -1.64 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 38.81 -2.26 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 37.88 -2.26 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 36.95 -2.27 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 36.04 -2.27 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 33.78 -2.26 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 31.59 -2.23 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 29.47 -2.19 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.39 -2.16 37 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 25.44 -2.07 37 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 24.09 -1.44 40 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 22.23 -1.41 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.25 -1.35 38 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 18.96 -1.16 39 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 17.01 -1.48 37 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 15.61 -1.34 37 0 70 0
29JUN27 80.00 C 14.26 14.26 14.26 14.27 -1.18 37 15 65 +15
29JUN27 82.50 C 0.00 0.00 0.00 13.01 -1.13 37 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 11.94 -0.98 37 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 10.85 -0.93 37 0 477 0
29JUN27 90.00 C 9.90 9.90 9.90 9.96 -0.84 38 8 496 +8
29JUN27 92.50 C 0.00 0.00 0.00 9.08 -0.74 38 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 8.20 -0.77 37 0 358 0
29JUN27 97.50 C 0.00 0.00 0.00 7.42 -0.79 37 0 16 0
29JUN27 100.00 C 0.00 0.00 0.00 6.72 -0.75 37 0 215 0
29JUN27 102.50 C 6.00 6.00 6.00 6.02 -0.75 37 1 137 0
29JUN27 105.00 C 0.00 0.00 0.00 5.46 -0.62 37 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 4.93 -0.61 37 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 4.39 -0.61 37 0 251 0
29JUN27 112.50 C 0.00 0.00 0.00 3.99 -0.49 37 0 60 0
29JUN27 115.00 C 0.00 0.00 0.00 3.48 -0.59 37 0 196 0
29JUN27 117.50 C 0.00 0.00 0.00 3.18 -0.39 37 0 47 0
29JUN27 120.00 C 3.26 3.26 3.26 2.89 -0.28 37 5 517 +5
29JUN27 122.50 C 0.00 0.00 0.00 2.59 -0.30 37 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 2.30 -0.30 37 0 13 0
29JUN27 127.50 C 0.00 0.00 0.00 2.07 -0.25 37 0 27 0
29JUN27 130.00 C 2.40 2.40 2.40 1.87 -0.22 37 1 42 +1
29JUN27 132.50 C 0.00 0.00 0.00 1.66 -0.23 37 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 1.48 -0.21 37 0 60 0
29JUN27 137.50 C 0.00 0.00 0.00 1.30 -0.20 37 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 1.16 -0.20 37 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 1.03 -0.20 37 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.92 -0.17 37 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.83 -0.14 37 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.74 -0.14 37 0 11 0
29JUN27 152.50 C 0.00 0.00 0.00 0.65 -0.15 37 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.60 -0.11 37 0 17 0
29JUN27 157.50 C 0.00 0.00 0.00 0.53 -0.11 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.47 -0.12 37 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.42 -0.09 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.37 -0.09 37 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.34 -0.06 37 0 54 0
29JUN27 170.00 C 0.60 0.60 0.60 0.30 -0.06 37 1 5 +1
29SEP27 34.00 C 0.00 0.00 0.00 51.30 -1.65 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 50.34 -1.64 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 49.37 -1.65 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 48.41 -1.64 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 47.46 -1.64 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 46.50 -1.64 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 45.56 -1.63 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 44.62 -1.63 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 43.68 -1.62 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 42.75 -2.05 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 41.83 -2.03 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 40.92 -2.01 37 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 40.01 -1.60 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 39.12 -1.95 37 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 38.23 -1.91 37 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 37.35 -1.87 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 36.48 -1.83 37 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 34.35 -1.69 37 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 32.29 -1.53 37 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 30.26 -1.49 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 28.36 -1.43 37 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 26.50 -1.38 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 24.75 -1.34 37 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 23.04 -1.30 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 21.46 -1.25 37 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 19.91 -1.22 37 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 18.52 -1.13 37 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 17.42 -0.83 38 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 16.11 -1.20 37 0 3 0
29SEP27 82.50 C 0.00 0.00 0.00 14.89 -1.15 37 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 13.75 -1.09 37 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 12.79 -0.95 37 0 15 0
29SEP27 90.00 C 0.00 0.00 0.00 11.76 -0.63 37 0 1 0
29SEP27 92.50 C 0.00 0.00 0.00 10.84 -0.89 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 10.11 -0.77 38 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 9.26 -0.76 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 8.55 -0.63 37 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 7.87 -0.63 37 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 7.19 -0.63 37 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 6.62 -0.52 37 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 6.10 -0.50 37 0 15 0
29SEP27 112.50 C 0.00 0.00 0.00 5.57 -0.51 37 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 5.09 -0.46 37 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 4.70 -0.24 37 0 15 0
29SEP27 120.00 C 0.00 0.00 0.00 4.31 -0.25 37 0 800 0
29SEP27 122.50 C 0.00 0.00 0.00 3.92 -0.26 37 0 30 0
29SEP27 125.00 C 0.00 0.00 0.00 3.49 -0.31 37 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 3.22 -0.28 37 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 2.94 -0.29 37 0 6 0
29SEP27 132.50 C 0.00 0.00 0.00 2.67 -0.28 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.45 -0.23 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 2.26 -0.21 37 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 2.07 -0.20 37 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 1.87 -0.21 37 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.71 -0.18 37 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.58 -0.15 37 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.45 -0.15 37 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 1.32 -0.15 37 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 1.19 -0.15 37 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 1.10 -0.11 37 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 1.01 -0.11 37 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.93 -0.10 37 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.84 -0.10 37 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.76 -0.10 37 0 0 0
TOTAL CALL 2,888 172,001 +33
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
11SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 75.00 P 0.07 0.07 0.07 0.01 0.00 47 5 5 +5
11SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
11SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 78.00 P 0.09 0.09 0.08 0.03 +0.01 38 35 40 +35
11SEP26 79.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 2 0
11SEP26 80.00 P 0.23 0.26 0.20 0.12 +0.05 37 52 109 -1
11SEP26 81.00 P 0.32 0.42 0.32 0.24 +0.10 38 22 43 +21
11SEP26 82.00 P 0.45 0.65 0.45 0.41 +0.16 37 126 197 +60
11SEP26 83.00 P 0.90 0.92 0.83 0.67 +0.25 36 69 171 -3
11SEP26 84.00 P 1.00 1.40 1.00 1.09 +0.42 37 471 350 +62
11SEP26 85.00 P 1.69 1.95 1.62 1.58 +0.56 37 65 253 -27
11SEP26 86.00 P 2.22 2.66 2.22 2.20 +0.73 37 11 202 -11
11SEP26 87.00 P 3.43 3.43 3.43 2.94 +0.91 37 15 90 -15
11SEP26 88.00 P 4.28 4.28 4.28 3.86 +1.17 42 9 36 0
11SEP26 89.00 P 0.00 0.00 0.00 4.63 +1.19 37 0 119 0
11SEP26 90.00 P 0.00 0.00 0.00 5.56 +1.29 37 0 109 0
11SEP26 91.00 P 0.00 0.00 0.00 6.52 +1.35 36 0 85 0
11SEP26 92.00 P 0.00 0.00 0.00 7.51 +1.57 38 0 45 0
11SEP26 93.00 P 0.00 0.00 0.00 8.50 +1.61 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 9.50 +1.64 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 10.50 +1.65 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 11.50 +1.65 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 12.50 +1.65 0 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 13.50 +1.65 0 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 14.50 +1.65 0 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 15.50 +1.65 0 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 16.50 +1.65 0 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 17.50 +1.37 0 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 18.50 +1.39 0 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 19.50 +1.40 0 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 20.50 +1.30 0 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 21.50 +1.27 0 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 22.50 +1.37 0 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 23.50 +1.65 0 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 24.50 +1.65 0 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 25.50 +1.65 0 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 26.50 +1.65 0 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 27.50 +1.65 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
18SEP26 67.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
18SEP26 68.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
18SEP26 69.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
18SEP26 70.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
18SEP26 71.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
18SEP26 72.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
18SEP26 73.00 P 0.00 0.00 0.00 0.02 - 37 0 0 -
18SEP26 74.00 P 0.00 0.00 0.00 0.03 - 36 0 0 -
18SEP26 75.00 P 0.00 0.00 0.00 0.05 - 35 0 0 -
18SEP26 76.00 P 0.19 0.19 0.19 0.08 - 35 20 20 -
18SEP26 77.00 P 0.00 0.00 0.00 0.14 - 35 0 0 -
18SEP26 78.00 P 0.00 0.00 0.00 0.22 - 35 0 0 -
18SEP26 79.00 P 0.50 0.50 0.48 0.35 - 35 4 4 -
18SEP26 80.00 P 0.53 0.68 0.53 0.51 - 35 29 29 -
18SEP26 81.00 P 0.82 0.82 0.82 0.74 - 35 1 1 -
18SEP26 82.00 P 1.04 1.13 1.04 1.01 - 35 4 4 -
18SEP26 83.00 P 1.50 1.50 1.50 1.36 - 35 1 1 -
18SEP26 84.00 P 1.85 2.00 1.85 1.78 - 35 4 4 -
18SEP26 85.00 P 2.31 2.31 2.31 2.28 - 34 2 2 -
18SEP26 86.00 P 0.00 0.00 0.00 2.85 - 34 0 0 -
18SEP26 87.00 P 0.00 0.00 0.00 3.50 - 34 0 0 -
18SEP26 88.00 P 0.00 0.00 0.00 4.26 - 35 0 0 -
18SEP26 89.00 P 0.00 0.00 0.00 5.06 - 35 0 0 -
18SEP26 90.00 P 0.00 0.00 0.00 5.94 - 37 0 0 -
18SEP26 91.00 P 0.00 0.00 0.00 6.80 - 37 0 0 -
18SEP26 92.00 P 0.00 0.00 0.00 7.65 - 35 0 0 -
18SEP26 93.00 P 0.00 0.00 0.00 8.59 - 35 0 0 -
18SEP26 94.00 P 0.00 0.00 0.00 9.55 - 35 0 0 -
18SEP26 95.00 P 0.00 0.00 0.00 10.52 - 35 0 0 -
18SEP26 96.00 P 0.00 0.00 0.00 11.51 - 35 0 0 -
18SEP26 97.00 P 0.00 0.00 0.00 12.50 - 0 0 0 -
18SEP26 98.00 P 0.00 0.00 0.00 13.50 - 0 0 0 -
18SEP26 99.00 P 0.00 0.00 0.00 14.50 - 0 0 0 -
18SEP26 100.00 P 0.00 0.00 0.00 15.50 - 0 0 0 -
18SEP26 101.00 P 0.00 0.00 0.00 16.50 - 0 0 0 -
18SEP26 102.00 P 0.00 0.00 0.00 17.50 - 0 0 0 -
18SEP26 103.00 P 0.00 0.00 0.00 18.50 - 0 0 0 -
18SEP26 104.00 P 0.00 0.00 0.00 19.50 - 0 0 0 -
18SEP26 105.00 P 0.00 0.00 0.00 20.50 - 0 0 0 -
18SEP26 106.00 P 0.00 0.00 0.00 21.50 - 0 0 0 -
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 184 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 0.00 0.00 0.01 0.00 35 0 917 0
29SEP26 70.00 P 0.12 0.12 0.12 0.03 +0.01 35 15 1,575 +15
29SEP26 72.50 P 0.19 0.19 0.19 0.09 +0.03 34 30 5,734 +30
29SEP26 75.00 P 0.36 0.36 0.35 0.23 +0.06 34 36 2,627 -15
29SEP26 77.50 P 0.50 0.68 0.50 0.53 +0.14 34 362 2,210 +169
29SEP26 80.00 P 0.92 1.20 0.92 1.06 +0.26 34 284 4,958 -17
29SEP26 82.50 P 1.76 2.09 1.76 1.87 +0.40 34 1,225 4,007 +270
29SEP26 85.00 P 2.80 3.25 2.80 3.00 +0.61 33 108 13,216 -75
29SEP26 87.50 P 4.62 4.99 4.57 4.49 +0.72 33 116 3,881 -41
29SEP26 90.00 P 0.00 0.00 0.00 6.41 +0.99 34 0 10,883 0
29SEP26 92.50 P 8.60 8.60 8.60 8.52 +1.17 36 35 4,309 +15
29SEP26 95.00 P 0.00 0.00 0.00 10.68 +1.14 34 0 14,212 0
29SEP26 97.50 P 0.00 0.00 0.00 13.06 +1.53 34 0 3,034 0
29SEP26 100.00 P 16.07 16.07 15.73 15.51 +1.25 34 11 5,992 -10
29SEP26 102.50 P 0.00 0.00 0.00 18.28 +1.48 53 0 2,003 0
29SEP26 105.00 P 0.00 0.00 0.00 20.66 +1.46 53 0 2,944 0
29SEP26 107.50 P 0.00 0.00 0.00 23.18 +1.47 59 0 2,447 0
29SEP26 110.00 P 0.00 0.00 0.00 25.50 +1.65 0 0 180 0
29SEP26 112.50 P 0.00 0.00 0.00 28.00 +1.65 0 0 84 -42
29SEP26 115.00 P 30.89 30.89 30.66 30.50 +1.65 0 27 432 0
29SEP26 117.50 P 0.00 0.00 0.00 33.00 +1.38 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.50 +1.65 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.00 +1.65 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 40.50 +1.38 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.00 +1.65 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 45.50 +1.65 0 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 48.00 +1.65 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 50.50 +1.65 0 0 30 0
29SEP26 137.50 P 53.25 53.25 53.25 53.00 +1.65 0 9 360 0
29SEP26 140.00 P 0.00 0.00 0.00 55.50 +1.65 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 58.00 +1.65 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 60.50 +1.65 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 63.00 +1.65 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 65.50 +1.65 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 68.00 +1.65 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 70.50 +1.65 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 73.00 +1.65 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 75.50 +1.65 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 78.00 +1.65 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 80.50 +1.65 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 83.00 +1.65 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 85.50 +1.65 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 82 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 77 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 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 0.09 0.10 0.09 0.01 0.00 38 100 197 -96
29OCT26 60.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 769 0
29OCT26 62.50 P 0.16 0.17 0.16 0.04 +0.01 35 9 663 +9
29OCT26 65.00 P 0.24 0.24 0.23 0.08 +0.01 35 59 297 +9
29OCT26 67.50 P 0.34 0.34 0.34 0.17 +0.04 35 15 473 0
29OCT26 70.00 P 0.50 0.50 0.50 0.32 +0.05 34 8 482 +6
29OCT26 72.50 P 0.76 0.78 0.73 0.59 +0.10 35 64 690 +8
29OCT26 75.00 P 1.15 1.16 1.09 1.00 +0.18 35 100 1,027 +11
29OCT26 77.50 P 1.70 1.70 1.60 1.59 +0.27 35 6 699 0
29OCT26 80.00 P 2.31 2.44 2.31 2.31 +0.30 34 81 898 +81
29OCT26 82.50 P 3.18 3.55 3.18 3.28 +0.42 34 37 2,183 -13
29OCT26 85.00 P 4.65 4.85 4.59 4.47 +0.52 34 105 4,673 -52
29OCT26 87.50 P 6.19 6.20 5.94 5.92 +0.63 34 64 2,632 +4
29OCT26 90.00 P 8.00 8.00 8.00 7.67 +0.84 35 2 4,039 0
29OCT26 92.50 P 9.89 9.89 9.89 9.56 +1.04 35 1 951 0
29OCT26 95.00 P 0.00 0.00 0.00 11.58 +1.13 36 0 1,278 0
29OCT26 97.50 P 0.00 0.00 0.00 13.76 +1.35 37 0 746 0
29OCT26 100.00 P 0.00 0.00 0.00 16.03 +1.44 37 0 349 0
29OCT26 102.50 P 0.00 0.00 0.00 18.48 +1.41 40 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 20.86 +1.47 42 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 23.18 +1.40 41 0 11 0
29OCT26 110.00 P 0.00 0.00 0.00 25.63 +1.42 43 0 46 0
29OCT26 112.50 P 0.00 0.00 0.00 28.00 +1.24 0 0 31 0
29OCT26 115.00 P 0.00 0.00 0.00 30.50 +1.65 0 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 33.00 +1.38 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 35.50 +1.65 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 38.00 +1.65 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 40.50 +1.38 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 43.00 +1.65 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 45.50 +1.65 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 48.00 +1.65 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 50.50 +1.65 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 53.00 +1.65 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 55.50 +1.65 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 58.00 +1.65 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 60.50 +1.65 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 63.00 +1.65 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 65.50 +1.65 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 68.00 +1.65 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 70.50 +1.65 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 73.00 +1.65 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 75.50 +1.65 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 78.00 +1.65 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 80.50 +1.65 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 83.00 +1.65 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 85.50 +1.65 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 56 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 24 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 27 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 5 0
27NOV26 57.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 28 0
27NOV26 62.50 P 0.00 0.00 0.00 0.19 +0.04 36 0 41 0
27NOV26 65.00 P 0.00 0.00 0.00 0.33 +0.07 36 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.55 +0.11 36 0 21 0
27NOV26 70.00 P 0.00 0.00 0.00 0.88 +0.16 36 0 112 0
27NOV26 72.50 P 1.45 1.45 1.43 1.32 +0.22 36 31 184 -29
27NOV26 75.00 P 1.98 1.98 1.96 1.91 +0.31 36 94 327 +36
27NOV26 77.50 P 2.72 2.72 2.66 2.62 +0.36 36 36 585 +16
27NOV26 80.00 P 3.56 3.61 3.51 3.46 +0.37 36 68 534 +4
27NOV26 82.50 P 4.58 4.58 4.58 4.46 +0.44 35 3 659 +2
27NOV26 85.00 P 5.90 6.10 5.80 5.80 +0.64 36 66 1,214 +2
27NOV26 87.50 P 0.00 0.00 0.00 7.12 +0.62 35 0 1,318 0
27NOV26 90.00 P 8.98 9.15 8.98 8.83 +0.82 36 19 5,671 +19
27NOV26 92.50 P 0.00 0.00 0.00 10.60 +0.95 36 0 269 0
27NOV26 95.00 P 0.00 0.00 0.00 12.41 +0.85 36 0 613 0
27NOV26 97.50 P 0.00 0.00 0.00 14.39 +1.20 36 0 298 0
27NOV26 100.00 P 0.00 0.00 0.00 16.98 +1.78 40 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 19.23 +1.48 42 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 21.31 +1.37 41 0 1 0
27NOV26 107.50 P 23.68 23.68 23.68 23.58 +1.37 41 2 2 -2
27NOV26 110.00 P 0.00 0.00 0.00 25.97 +1.46 42 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 28.39 +1.53 44 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 30.84 +1.58 45 0 30 0
27NOV26 117.50 P 0.00 0.00 0.00 33.34 +1.63 47 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 35.58 +1.38 43 0 135 0
27NOV26 122.50 P 0.00 0.00 0.00 38.08 +1.73 45 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 40.50 +1.38 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 43.00 +1.65 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 45.50 +1.65 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 48.00 +1.65 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 50.50 +1.65 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 53.00 +1.65 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 55.50 +1.65 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 58.00 +1.65 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 60.50 +1.65 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 63.00 +1.65 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 65.50 +1.65 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 68.08 +1.73 67 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 70.58 +1.46 68 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 73.08 +1.46 70 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 75.58 +1.73 71 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 78.08 +1.73 73 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 80.58 +1.46 74 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 83.08 +1.46 76 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 85.58 +1.46 77 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 36 0 1,319 0
30DEC26 52.50 P 0.24 0.24 0.24 0.04 0.00 36 4 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 422 0
30DEC26 57.50 P 0.00 0.00 0.00 0.14 +0.02 36 0 220 0
30DEC26 60.00 P 0.00 0.00 0.00 0.25 +0.04 36 0 3,408 0
30DEC26 62.50 P 0.73 0.73 0.71 0.41 +0.06 36 3 295 0
30DEC26 65.00 P 0.00 0.00 0.00 0.65 +0.09 36 0 1,724 0
30DEC26 67.50 P 1.21 1.21 1.21 0.98 +0.14 36 11 673 +1
30DEC26 70.00 P 1.61 1.61 1.61 1.41 +0.19 36 15 9,280 -15
30DEC26 72.50 P 2.11 2.11 2.08 1.97 +0.24 36 18 958 0
30DEC26 75.00 P 2.73 2.75 2.73 2.65 +0.29 36 20 1,217 +5
30DEC26 77.50 P 0.00 0.00 0.00 3.43 +0.32 36 0 1,143 0
30DEC26 80.00 P 4.42 4.45 4.40 4.34 +0.39 36 36 1,841 -30
30DEC26 82.50 P 5.20 5.67 5.20 5.52 +0.57 36 129 2,119 +119
30DEC26 85.00 P 6.87 6.87 6.87 6.65 +0.51 35 4 7,058 +4
30DEC26 87.50 P 0.00 0.00 0.00 8.09 +0.61 36 0 1,371 0
30DEC26 90.00 P 0.00 0.00 0.00 9.72 +0.75 36 0 6,214 0
30DEC26 92.50 P 0.00 0.00 0.00 11.46 +0.87 36 0 3,013 0
30DEC26 95.00 P 0.00 0.00 0.00 13.30 +0.89 37 0 4,819 0
30DEC26 97.50 P 0.00 0.00 0.00 15.09 +1.00 36 0 1,406 0
30DEC26 100.00 P 17.36 17.36 17.36 17.36 +1.02 38 1 1,649 0
30DEC26 102.50 P 0.00 0.00 0.00 19.59 +1.20 39 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 21.96 +1.44 41 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 24.23 +1.53 42 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 26.47 +1.54 42 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 28.62 +1.41 41 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 30.99 +1.47 41 0 182 0
30DEC26 117.50 P 0.00 0.00 0.00 33.37 +1.49 42 0 117 0
30DEC26 120.00 P 0.00 0.00 0.00 35.85 +1.58 44 0 114 0
30DEC26 122.50 P 0.00 0.00 0.00 38.33 +1.62 45 0 121 0
30DEC26 125.00 P 0.00 0.00 0.00 40.63 +1.44 44 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 43.00 +1.09 0 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 45.50 +1.65 0 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 48.00 +1.65 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 50.50 +1.65 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 53.00 +1.65 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 55.50 +1.65 0 0 0 0
30DEC26 142.50 P 58.28 58.39 58.28 58.10 +1.53 54 40 2,090 -40
30DEC26 145.00 P 0.00 0.00 0.00 60.50 +1.65 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 63.00 +1.65 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 65.50 +1.65 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 68.08 +1.73 59 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 70.58 +1.46 60 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 73.08 +1.46 62 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 75.58 +1.73 63 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 78.08 +1.73 64 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 80.58 +1.46 66 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 83.08 +1.46 67 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 85.58 +1.46 68 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 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.04 +0.01 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.12 +0.02 37 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.18 +0.04 37 0 623 0
30MAR27 52.50 P 0.00 0.00 0.00 0.28 +0.05 37 0 160 0
30MAR27 55.00 P 0.82 0.82 0.82 0.44 +0.07 37 30 34 -29
30MAR27 57.50 P 1.00 1.01 1.00 0.64 +0.09 37 3 290 +3
30MAR27 60.00 P 0.00 0.00 0.00 0.92 +0.12 37 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 1.29 +0.17 37 0 230 0
30MAR27 65.00 P 0.00 0.00 0.00 1.73 +0.22 37 0 1,252 0
30MAR27 67.50 P 0.00 0.00 0.00 2.26 +0.25 37 0 389 0
30MAR27 70.00 P 0.00 0.00 0.00 2.93 +0.33 37 0 6,277 0
30MAR27 72.50 P 0.00 0.00 0.00 3.61 +0.33 37 0 370 0
30MAR27 75.00 P 4.49 4.49 4.49 4.39 +0.32 36 26 1,112 +26
30MAR27 77.50 P 0.00 0.00 0.00 5.29 +0.38 36 0 934 0
30MAR27 80.00 P 6.50 6.50 6.40 6.33 +0.44 36 16 714 -15
30MAR27 82.50 P 7.57 7.57 7.57 7.49 +0.52 36 6 403 0
30MAR27 85.00 P 0.00 0.00 0.00 8.78 +0.59 36 0 7,512 0
30MAR27 87.50 P 0.00 0.00 0.00 10.19 +0.66 36 0 1,665 0
30MAR27 90.00 P 0.00 0.00 0.00 11.68 +0.68 36 0 4,983 0
30MAR27 92.50 P 0.00 0.00 0.00 13.43 +0.87 36 0 744 0
30MAR27 95.00 P 0.00 0.00 0.00 15.46 +1.20 38 0 848 0
30MAR27 97.50 P 0.00 0.00 0.00 16.80 +0.88 36 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 19.23 +1.22 39 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 21.25 +1.30 39 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 23.28 +1.33 39 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 25.36 +1.36 39 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 27.55 +1.45 40 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 29.73 +1.48 40 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 31.96 +1.52 41 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 34.02 +1.35 39 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 36.31 +1.37 40 0 18 0
30MAR27 122.50 P 0.00 0.00 0.00 38.65 +1.42 40 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 41.01 +1.46 40 0 46 0
30MAR27 127.50 P 0.00 0.00 0.00 43.42 +1.51 41 0 30 0
30MAR27 130.00 P 0.00 0.00 0.00 45.54 +1.26 36 0 47 0
30MAR27 132.50 P 0.00 0.00 0.00 48.52 +1.72 45 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 51.02 +1.77 46 0 105 0
30MAR27 137.50 P 0.00 0.00 0.00 53.24 +1.45 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 55.50 +1.23 0 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 58.10 +1.53 44 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 60.50 +1.65 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 63.00 +1.65 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 65.50 +1.65 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 68.08 +1.73 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 70.58 +1.46 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 73.08 +1.46 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 75.58 +1.73 52 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 78.08 +1.73 53 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 80.58 +1.46 54 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 83.08 +1.46 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 85.58 +1.46 56 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 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.06 +0.01 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 0.09 +0.01 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.17 +0.02 37 0 0 0
29JUN27 45.00 P 0.60 0.60 0.60 0.20 +0.02 37 30 30 +30
29JUN27 46.00 P 0.00 0.00 0.00 0.23 +0.01 37 0 45 0
29JUN27 47.00 P 0.70 0.70 0.70 0.29 +0.03 37 30 30 +30
29JUN27 48.00 P 0.77 0.77 0.77 0.34 +0.03 37 30 30 +30
29JUN27 49.00 P 0.84 0.84 0.84 0.40 +0.03 37 30 30 +30
29JUN27 50.00 P 0.00 0.00 0.00 0.48 +0.06 37 0 873 0
29JUN27 52.50 P 0.00 0.00 0.00 0.68 +0.06 37 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.96 +0.09 37 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.30 +0.13 37 0 139 0
29JUN27 60.00 P 0.00 0.00 0.00 1.69 +0.12 37 0 365 0
29JUN27 62.50 P 0.00 0.00 0.00 2.21 +0.18 37 0 128 0
29JUN27 65.00 P 0.00 0.00 0.00 2.79 +0.23 37 0 3,225 0
29JUN27 67.50 P 3.55 3.55 3.55 3.47 +0.25 37 6 279 0
29JUN27 70.00 P 4.41 4.41 4.41 4.20 +0.29 37 15 6,868 +15
29JUN27 72.50 P 5.03 5.03 5.03 4.92 +0.23 36 15 553 0
29JUN27 75.00 P 0.00 0.00 0.00 5.86 +0.34 36 0 3,403 0
29JUN27 77.50 P 0.00 0.00 0.00 6.86 +0.40 36 0 266 0
29JUN27 80.00 P 8.00 8.18 8.00 7.96 +0.44 36 35 949 +20
29JUN27 82.50 P 0.00 0.00 0.00 9.17 +0.51 36 0 287 0
29JUN27 85.00 P 0.00 0.00 0.00 10.48 +0.56 36 0 1,037 0
29JUN27 87.50 P 0.00 0.00 0.00 11.89 +0.62 36 0 455 0
29JUN27 90.00 P 0.00 0.00 0.00 13.43 +0.71 36 0 349 0
29JUN27 92.50 P 0.00 0.00 0.00 15.05 +0.80 36 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 16.75 +0.86 37 0 89 0
29JUN27 97.50 P 0.00 0.00 0.00 18.78 +1.16 38 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 20.65 +1.13 38 0 27 0
29JUN27 102.50 P 0.00 0.00 0.00 22.56 +1.18 38 0 160 0
29JUN27 105.00 P 0.00 0.00 0.00 24.39 +1.10 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.39 +1.12 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.44 +1.15 38 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 30.53 +1.24 38 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 32.67 +1.15 39 0 214 0
29JUN27 117.50 P 0.00 0.00 0.00 34.85 +1.18 39 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.84 +1.01 38 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 39.09 +1.03 38 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 41.35 +1.07 38 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 43.63 +1.58 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 45.86 +1.17 37 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 48.52 +1.72 39 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 51.02 +1.77 41 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 53.24 +1.45 39 0 15 0
29JUN27 140.00 P 0.00 0.00 0.00 55.53 +1.26 37 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 58.10 +1.53 39 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 60.50 +1.65 0 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 63.00 +1.65 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 65.50 +1.65 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 68.08 +1.73 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 70.58 +1.46 44 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 73.08 +1.46 45 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 75.58 +1.73 46 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 78.08 +1.73 47 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 80.58 +1.46 48 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 83.08 +1.46 49 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 85.58 +1.46 49 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.17 +0.03 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.21 +0.03 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.24 +0.03 37 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.30 +0.05 37 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.35 +0.05 37 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.40 +0.05 37 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.47 +0.06 37 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.55 +0.08 37 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.63 +0.08 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.73 +0.10 37 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.84 +0.11 37 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.14 +0.13 37 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.52 +0.18 37 0 4 0
29SEP27 57.50 P 0.00 0.00 0.00 1.94 +0.20 37 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.48 +0.25 37 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.06 +0.29 37 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 3.76 +0.34 37 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 4.46 +0.34 37 0 8 0
29SEP27 70.00 P 0.00 0.00 0.00 5.23 +0.28 37 0 843 0
29SEP27 72.50 P 0.00 0.00 0.00 6.08 +0.27 37 0 80 0
29SEP27 75.00 P 7.05 7.11 7.05 7.02 +0.32 36 22 222 +22
29SEP27 77.50 P 8.08 8.08 8.05 8.09 +0.49 36 22 82 +20
29SEP27 80.00 P 9.26 9.32 9.26 9.23 +0.42 36 263 347 +263
29SEP27 82.50 P 10.69 10.69 10.69 10.43 +0.44 36 15 57 +15
29SEP27 85.00 P 11.50 11.70 11.50 11.70 +0.45 36 3 47 +3
29SEP27 87.50 P 0.00 0.00 0.00 13.19 +0.62 36 0 30 0
29SEP27 90.00 P 14.18 14.18 14.18 14.74 +0.66 36 10 26 +10
29SEP27 92.50 P 0.00 0.00 0.00 16.29 +0.74 36 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 18.09 +0.93 37 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.72 +0.84 37 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.29 +0.50 36 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 23.56 +0.91 37 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 25.49 +1.41 38 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 27.12 +1.20 37 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 29.10 +1.22 37 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 31.10 +1.24 37 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 33.15 +1.28 37 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 35.27 +1.33 37 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 37.41 +1.35 37 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 39.57 +1.36 37 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 41.80 +1.43 37 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 44.05 +1.44 37 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 46.33 +1.46 37 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 48.63 +1.48 37 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 51.02 +1.57 37 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 53.34 +1.54 37 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 55.73 +1.46 37 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 58.13 +1.56 37 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 60.57 +1.60 37 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 63.03 +1.62 37 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 65.50 +1.63 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 68.08 +1.73 40 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 70.58 +1.46 40 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 73.08 +1.46 41 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 75.58 +1.73 42 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 78.08 +1.73 43 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 80.58 +1.46 44 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 83.08 +1.46 45 0 0 0
TOTAL PUT 5,061 246,934 +957
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 26.880
29SEP26 15.50 C 0.00 0.00 0.00 11.51 +1.63 128 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.97 +1.59 111 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.41 +1.51 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.96 +1.54 96 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.51 +1.61 102 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.98 +1.58 90 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.53 +1.63 94 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.88 +1.49 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.48 +1.63 74 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.92 +1.56 46 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 5.94 +1.56 49 0 43 0
29SEP26 22.00 C 0.00 0.00 0.00 5.02 +1.58 55 0 70 0
29SEP26 23.00 C 0.00 0.00 0.00 4.08 +1.57 51 0 334 0
29SEP26 24.00 C 3.00 3.00 3.00 3.08 +1.30 40 2 248 -2
29SEP26 25.00 C 1.56 2.07 1.56 2.34 +1.09 44 3 549 -2
29SEP26 26.00 C 0.78 1.73 0.78 1.70 +0.91 45 155 286 +42
29SEP26 27.00 C 0.63 1.28 0.56 1.22 +0.74 47 469 663 -118
29SEP26 28.00 C 0.30 0.88 0.30 0.84 +0.56 48 131 493 +80
29SEP26 29.00 C 0.27 0.57 0.27 0.53 +0.38 48 15 334 -1
29SEP26 30.00 C 0.15 0.40 0.15 0.33 +0.25 48 11 758 +6
29SEP26 31.00 C 0.22 0.28 0.22 0.19 +0.15 47 18 1,211 +2
29SEP26 32.00 C 0.15 0.15 0.15 0.11 +0.09 48 1 189 +1
29SEP26 33.00 C 0.00 0.00 0.00 0.06 +0.05 47 0 188 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 244 0
29SEP26 35.00 C 0.06 0.06 0.06 0.02 +0.01 49 44 98 0
29SEP26 36.00 C 0.05 0.05 0.05 0.01 0.00 49 10 206 0
29SEP26 37.00 C 0.02 0.02 0.02 0.01 0.00 53 50 125 +45
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 102 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 80 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 86 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 89 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 91 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 94 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 100 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 112 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 11.51 +1.55 77 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.04 +1.66 77 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.58 +1.68 79 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.97 +1.55 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.58 +1.68 70 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.98 +1.49 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.53 +1.54 56 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.17 +1.66 66 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.65 +1.62 60 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.04 +1.48 46 0 6 0
29OCT26 21.00 C 0.00 0.00 0.00 6.04 +1.38 39 0 51 0
29OCT26 22.00 C 4.13 4.13 4.13 5.38 +1.66 53 7 7 +1
29OCT26 23.00 C 0.00 0.00 0.00 4.51 +1.51 50 0 132 0
29OCT26 24.00 C 0.00 0.00 0.00 3.64 +1.26 46 0 130 0
29OCT26 25.00 C 0.00 0.00 0.00 2.94 +1.08 45 0 158 0
29OCT26 26.00 C 0.00 0.00 0.00 2.42 +1.04 47 0 145 0
29OCT26 27.00 C 0.00 0.00 0.00 1.88 +0.82 46 0 159 0
29OCT26 28.00 C 0.94 1.53 0.94 1.49 +0.72 47 17 98 +2
29OCT26 29.00 C 0.72 1.19 0.72 1.13 +0.58 46 40 88 +13
29OCT26 30.00 C 0.50 0.70 0.50 0.85 +0.46 46 29 194 +1
29OCT26 31.00 C 0.35 0.52 0.35 0.63 +0.36 46 7 140 +1
29OCT26 32.00 C 0.25 0.25 0.25 0.46 +0.28 46 13 209 +3
29OCT26 33.00 C 0.30 0.43 0.30 0.33 +0.21 46 105 129 +88
29OCT26 34.00 C 0.34 0.34 0.34 0.24 +0.16 46 5 39 +5
29OCT26 35.00 C 0.27 0.28 0.27 0.17 +0.11 46 215 214 +163
29OCT26 36.00 C 0.00 0.00 0.00 0.12 +0.08 46 0 40 0
27NOV26 17.00 C 0.00 0.00 0.00 10.04 +1.46 50 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.64 +1.63 58 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.06 +1.53 46 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.74 +1.61 58 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.27 +1.67 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.72 +1.58 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.29 +1.53 51 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.43 +1.48 50 0 11 0
27NOV26 22.00 C 4.57 4.57 4.57 5.60 +1.44 49 7 7 +7
27NOV26 23.00 C 4.66 4.91 4.59 4.68 +1.26 44 150 90 +76
27NOV26 24.00 C 0.00 0.00 0.00 4.09 +1.19 47 0 6 0
27NOV26 25.00 C 0.00 0.00 0.00 3.40 +1.03 45 0 10 0
27NOV26 26.00 C 2.87 2.87 2.87 2.89 +0.97 47 6 23 +6
27NOV26 27.00 C 1.71 1.71 1.71 2.38 +0.83 46 15 44 0
27NOV26 28.00 C 1.44 1.44 1.44 2.00 +0.77 47 15 35 -15
27NOV26 29.00 C 0.00 0.00 0.00 1.63 +0.67 47 0 76 0
27NOV26 30.00 C 1.08 1.35 1.08 1.32 +0.57 47 10 51 +6
27NOV26 31.00 C 0.00 0.00 0.00 1.06 +0.48 47 0 47 0
27NOV26 32.00 C 0.00 0.00 0.00 0.84 +0.39 47 0 28 0
27NOV26 33.00 C 0.00 0.00 0.00 0.67 +0.33 47 0 3 0
27NOV26 34.00 C 0.00 0.00 0.00 0.52 +0.26 46 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.41 +0.22 47 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 0.32 +0.17 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.72 +1.72 65 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.25 +1.72 63 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.80 +1.75 63 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.29 +1.68 59 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.80 +1.57 56 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.35 +1.58 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.85 +1.53 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.46 +1.57 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.99 +1.73 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.51 +1.48 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.74 +1.47 50 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 5.90 +1.35 48 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 5.12 +1.25 46 0 15 0
30DEC26 24.00 C 3.58 3.58 3.58 4.42 +1.17 45 15 41 +11
30DEC26 25.00 C 0.00 0.00 0.00 3.84 +1.10 46 0 121 0
30DEC26 26.00 C 3.14 3.37 3.14 3.34 +1.03 46 28 73 +25
30DEC26 27.00 C 0.00 0.00 0.00 2.85 +0.92 46 0 130 0
30DEC26 28.00 C 0.00 0.00 0.00 2.44 +0.82 46 0 2,522 0
30DEC26 29.00 C 0.00 0.00 0.00 2.08 +0.75 47 0 36 0
30DEC26 30.00 C 0.00 0.00 0.00 1.76 +0.67 47 0 71 0
30DEC26 31.00 C 0.00 0.00 0.00 1.47 +0.58 47 0 21 0
30DEC26 32.00 C 0.91 1.10 0.88 1.23 +0.51 47 4 330 0
30DEC26 33.00 C 1.09 1.09 1.07 1.02 +0.44 46 3 346 +3
30DEC26 34.00 C 0.00 0.00 0.00 0.84 +0.37 46 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.69 +0.31 46 0 107 0
30DEC26 36.00 C 0.00 0.00 0.00 0.57 +0.27 46 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.47 +0.23 46 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.38 +0.19 46 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.31 +0.16 46 0 1 0
30DEC26 40.00 C 0.29 0.29 0.29 0.25 +0.13 46 2 87 0
30DEC26 41.00 C 0.00 0.00 0.00 0.20 +0.10 46 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 +0.09 46 0 30 0
30DEC26 43.00 C 0.28 0.28 0.28 0.14 +0.08 46 60 60 +45
30DEC26 44.00 C 0.26 0.26 0.26 0.11 +0.06 46 2 13 +2
30DEC26 45.00 C 0.24 0.24 0.24 0.09 +0.05 46 1 36 +1
30MAR27 15.50 C 0.00 0.00 0.00 11.89 +1.66 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.54 +1.72 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.01 +1.61 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.59 +1.56 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.19 +1.51 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.68 +1.48 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.32 +1.46 50 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 8.88 +1.41 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.57 +1.48 50 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 8.06 +1.33 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.39 +1.36 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.56 +1.23 45 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 5.89 +1.14 45 0 31 0
30MAR27 24.00 C 4.36 4.36 4.36 5.40 +1.24 47 15 45 +15
30MAR27 25.00 C 0.00 0.00 0.00 4.72 +1.03 45 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 4.34 +1.08 46 0 81 0
30MAR27 27.00 C 0.00 0.00 0.00 3.89 +1.01 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.46 +0.92 46 0 23 0
30MAR27 29.00 C 2.83 2.83 2.83 3.09 +0.84 46 15 125 +15
30MAR27 30.00 C 2.73 2.73 2.73 2.76 +0.78 47 10 864 0
30MAR27 31.00 C 0.00 0.00 0.00 2.47 +0.74 47 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 2.19 +0.68 47 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.93 +0.62 47 0 0 0
30MAR27 34.00 C 1.46 1.46 1.46 1.67 +0.53 46 3 5 +3
30MAR27 35.00 C 0.00 0.00 0.00 1.50 +0.51 46 0 107 0
30MAR27 36.00 C 1.40 1.40 1.40 1.33 +0.47 47 2 19 +2
30MAR27 37.00 C 0.00 0.00 0.00 1.17 +0.42 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.03 +0.38 46 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.87 +0.31 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.77 +0.28 46 0 18 0
30MAR27 41.00 C 0.70 0.70 0.70 0.69 +0.27 46 10 54 0
29JUN27 15.50 C 0.00 0.00 0.00 12.27 +1.68 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.84 +1.68 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.41 +1.65 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.00 +1.64 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.59 +1.62 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.20 +1.49 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.81 +1.47 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.43 +1.44 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.07 +1.44 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.72 +1.42 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.98 +1.33 48 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 7.36 +1.37 48 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 6.72 +1.25 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.14 +1.17 47 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 5.62 +1.11 47 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 5.16 +1.12 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 4.75 +1.04 48 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 4.30 +0.96 47 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 3.93 +0.96 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 3.49 +0.76 46 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 3.19 +0.72 46 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 2.92 +0.71 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.67 +0.66 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.44 +0.63 47 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 2.22 +0.61 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.02 +0.56 47 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 1.83 +0.51 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.66 +0.49 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.51 +0.44 47 0 13 0
29SEP27 18.00 C 0.00 0.00 0.00 10.59 +1.48 51 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.24 +1.48 50 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.87 +1.44 50 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.52 +1.41 50 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.15 +1.41 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.53 +1.33 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.93 +1.38 48 0 0 0
29SEP27 23.00 C 6.33 6.33 6.33 7.33 +1.25 48 15 15 +15
29SEP27 24.00 C 0.00 0.00 0.00 6.85 +1.24 48 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.31 +1.14 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.84 +1.07 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.41 +1.00 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.04 +0.99 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.68 +0.95 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.37 +1.01 48 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 4.04 +0.89 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.73 +0.83 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.46 +0.81 47 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 3.21 +0.77 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.96 +0.71 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.73 +0.67 47 0 0 0
TOTAL CALL 1,735 15,308 +547
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 51 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 335 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 393 0
29SEP26 20.00 P 0.03 0.03 0.03 0.01 -0.01 52 1 263 -1
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.04 49 0 299 0
29SEP26 22.00 P 0.11 0.11 0.09 0.05 -0.09 47 17 424 +2
29SEP26 23.00 P 0.14 0.14 0.14 0.12 -0.19 47 1 526 0
29SEP26 24.00 P 0.27 0.27 0.27 0.26 -0.31 47 1 633 +1
29SEP26 25.00 P 0.76 0.80 0.43 0.47 -0.51 47 17 1,012 +15
29SEP26 26.00 P 1.15 1.26 0.72 0.80 -0.73 46 87 350 +32
29SEP26 27.00 P 1.29 1.29 1.29 1.29 -0.97 47 15 2,076 +15
29SEP26 28.00 P 0.00 0.00 0.00 1.87 -1.19 46 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 2.59 -1.32 47 0 141 0
29SEP26 30.00 P 0.00 0.00 0.00 3.39 -1.49 47 0 120 0
29SEP26 31.00 P 0.00 0.00 0.00 4.28 -1.57 48 0 45 0
29SEP26 32.00 P 0.00 0.00 0.00 5.35 -1.49 61 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 6.17 -1.67 51 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 7.14 -1.70 51 0 47 0
29SEP26 35.00 P 0.00 0.00 0.00 8.12 -1.72 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.22 -1.62 75 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.25 -1.59 83 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.27 -1.57 91 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.13 -1.71 71 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.17 -1.67 87 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.22 -1.62 99 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.12 -1.72 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.23 -1.61 110 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.17 -1.67 103 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.23 -1.61 118 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.17 -1.67 111 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.14 -1.70 106 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.16 -1.68 116 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.17 -1.67 122 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.12 -1.72 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 25.62 -1.72 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.17 -1.67 141 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.65 -1.69 142 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 17 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 -0.02 48 0 46 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 -0.03 47 0 84 0
29OCT26 19.50 P 0.16 0.16 0.16 0.05 -0.06 46 12 140 +9
29OCT26 20.00 P 0.00 0.00 0.00 0.08 -0.07 47 0 149 0
29OCT26 21.00 P 0.24 0.24 0.24 0.14 -0.14 46 1 197 +1
29OCT26 22.00 P 0.00 0.00 0.00 0.26 -0.21 46 0 87 0
29OCT26 23.00 P 0.71 0.71 0.44 0.44 -0.29 46 28 140 +1
29OCT26 24.00 P 0.00 0.00 0.00 0.67 -0.42 46 0 297 0
29OCT26 25.00 P 1.10 1.10 0.92 0.99 -0.55 46 54 134 +54
29OCT26 26.00 P 1.31 1.31 1.31 1.39 -0.71 46 22 61 +22
29OCT26 27.00 P 2.39 2.39 2.38 1.90 -0.81 46 27 94 +12
29OCT26 28.00 P 2.34 2.35 2.34 2.49 -0.99 47 60 130 +60
29OCT26 29.00 P 0.00 0.00 0.00 3.08 -1.13 45 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 3.84 -1.34 46 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 4.74 -1.32 49 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 5.62 -1.36 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.37 -1.51 47 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.25 -1.60 45 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.28 -1.56 51 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.35 -1.49 59 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 -0.03 46 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
27NOV26 18.00 P 0.15 0.15 0.15 0.06 -0.06 46 1 0 -1
27NOV26 18.50 P 0.00 0.00 0.00 0.09 -0.06 47 0 3 0
27NOV26 19.00 P 0.00 0.00 0.00 0.12 -0.09 47 0 34 0
27NOV26 19.50 P 0.00 0.00 0.00 0.15 -0.12 46 0 6 0
27NOV26 20.00 P 0.00 0.00 0.00 0.20 -0.14 46 0 13 0
27NOV26 21.00 P 0.00 0.00 0.00 0.33 -0.21 46 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 0.51 -0.27 47 0 16 0
27NOV26 23.00 P 1.00 1.00 0.70 0.75 -0.35 47 64 1,810 +30
27NOV26 24.00 P 1.00 1.01 1.00 1.04 -0.47 46 30 150 +30
27NOV26 25.00 P 0.00 0.00 0.00 1.40 -0.58 46 0 92 0
27NOV26 26.00 P 0.00 0.00 0.00 1.84 -0.70 46 0 95 0
27NOV26 27.00 P 2.35 2.35 2.35 2.35 -0.80 47 6 67 -6
27NOV26 28.00 P 0.00 0.00 0.00 2.93 -0.87 47 0 39 0
27NOV26 29.00 P 0.00 0.00 0.00 3.57 -1.06 47 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 4.37 -0.99 49 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 5.03 -1.22 47 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.84 -1.20 48 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.80 -1.14 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.70 -1.25 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.43 -1.48 48 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.37 -1.50 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 18 0
30DEC26 16.00 P 0.11 0.11 0.11 0.04 -0.03 46 1 33 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 -0.04 46 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 -0.05 46 0 0 0
30DEC26 17.50 P 0.20 0.20 0.20 0.11 -0.06 46 1 4 +1
30DEC26 18.00 P 0.00 0.00 0.00 0.14 -0.08 46 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.18 -0.10 46 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 -0.13 46 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.29 -0.15 46 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 0.36 -0.18 46 0 13 0
30DEC26 21.00 P 0.00 0.00 0.00 0.53 -0.23 46 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 0.75 -0.29 46 0 55 0
30DEC26 23.00 P 0.00 0.00 0.00 1.01 -0.40 46 0 110 0
30DEC26 24.00 P 1.56 1.56 1.56 1.33 -0.50 45 1 2,611 0
30DEC26 25.00 P 0.00 0.00 0.00 1.72 -0.60 45 0 176 0
30DEC26 26.00 P 0.00 0.00 0.00 2.16 -0.72 45 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 2.69 -0.79 45 0 25 0
30DEC26 28.00 P 3.24 3.24 3.24 3.24 -0.94 45 3 886 0
30DEC26 29.00 P 0.00 0.00 0.00 3.95 -0.97 46 0 113 0
30DEC26 30.00 P 4.97 4.97 4.97 4.64 -0.99 47 15 365 0
30DEC26 31.00 P 0.00 0.00 0.00 5.47 -1.03 49 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 6.12 -1.19 47 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 6.94 -1.25 47 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 7.78 -1.29 47 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 8.64 -1.35 48 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 9.52 -1.39 48 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 10.37 -1.54 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.33 -1.51 47 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 12.26 -1.59 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.17 -1.67 45 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 14.22 -1.62 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.19 -1.65 50 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 16.23 -1.61 55 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 17.17 -1.67 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.23 -1.61 59 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.15 -0.06 46 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.19 -0.08 46 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.24 -0.09 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.30 -0.10 46 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.36 -0.13 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.43 -0.15 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.51 -0.17 46 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 0.60 -0.20 46 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 0.70 -0.21 46 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.82 -0.21 46 0 80 0
30MAR27 21.00 P 0.00 0.00 0.00 1.05 -0.28 46 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 1.33 -0.35 46 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 1.68 -0.40 46 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 2.06 -0.49 45 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 2.49 -0.57 45 0 43 0
30MAR27 26.00 P 3.42 3.42 3.42 2.98 -0.68 45 15 15 +4
30MAR27 27.00 P 0.00 0.00 0.00 3.51 -0.73 45 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 4.09 -0.81 45 0 9 0
30MAR27 29.00 P 5.32 5.32 5.32 4.69 -0.92 45 15 110 -1
30MAR27 30.00 P 6.00 6.00 6.00 5.36 -0.98 45 15 525 +15
30MAR27 31.00 P 0.00 0.00 0.00 6.08 -1.03 46 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.83 -0.99 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.63 -1.02 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.38 -1.09 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.17 -1.16 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.01 -1.21 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.95 -1.21 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.78 -1.28 47 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 12.70 -1.28 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.56 -1.35 47 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 14.44 -1.41 47 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.35 -0.10 47 0 115 0
29JUN27 16.00 P 0.00 0.00 0.00 0.41 -0.13 46 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.49 -0.14 46 0 21 0
29JUN27 17.00 P 0.78 0.78 0.78 0.57 -0.17 46 2 12 -2
29JUN27 17.50 P 0.00 0.00 0.00 0.66 -0.20 46 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 0.77 -0.21 46 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 0.88 -0.24 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.00 -0.26 47 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.13 -0.25 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.25 -0.30 46 0 27 0
29JUN27 21.00 P 0.00 0.00 0.00 1.54 -0.36 46 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 1.87 -0.42 45 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 2.24 -0.49 45 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 2.65 -0.56 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 3.10 -0.63 45 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 3.61 -0.73 45 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 4.15 -0.79 45 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 4.74 -0.82 45 0 8 0
29JUN27 29.00 P 6.14 6.14 6.14 5.36 -0.89 45 15 15 +13
29JUN27 30.00 P 0.00 0.00 0.00 6.10 -0.83 46 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 6.80 -0.85 47 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.52 -0.87 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.20 -0.98 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.03 -0.99 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.82 -1.08 47 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 10.55 -1.14 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.40 -1.20 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.23 -1.24 47 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 13.07 -1.29 47 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.10 -0.23 47 0 4 0
29SEP27 18.50 P 0.00 0.00 0.00 1.22 -0.26 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.36 -0.28 46 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 1.50 -0.29 46 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.66 -0.29 46 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.98 -0.38 46 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.34 -0.40 46 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 2.76 -0.50 46 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 3.19 -0.50 46 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 3.68 -0.55 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.22 -0.59 46 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.78 -0.62 46 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.36 -0.67 46 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 5.96 -0.80 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.64 -0.88 46 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 7.31 -0.84 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.04 -0.86 46 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.77 -0.89 47 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.53 -0.92 47 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.30 -0.88 47 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.09 -0.99 47 0 0 0
TOTAL PUT 527 19,822 +306
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$ 572.500
11SEP26 465.00 C 0.00 0.00 0.00 107.65 -2.12 0 0 0 0
11SEP26 470.00 C 0.00 0.00 0.00 102.66 -2.11 57 0 0 0
11SEP26 475.00 C 0.00 0.00 0.00 97.66 -2.12 53 0 0 0
11SEP26 480.00 C 0.00 0.00 0.00 92.66 -2.12 47 0 0 0
11SEP26 485.00 C 0.00 0.00 0.00 87.66 -2.12 0 0 0 0
11SEP26 490.00 C 0.00 0.00 0.00 82.66 -2.13 0 0 0 0
11SEP26 495.00 C 0.00 0.00 0.00 77.66 -2.13 0 0 0 0
11SEP26 500.00 C 0.00 0.00 0.00 72.67 -2.13 40 0 0 0
11SEP26 505.00 C 0.00 0.00 0.00 67.67 -2.14 36 0 0 0
11SEP26 510.00 C 0.00 0.00 0.00 62.68 -2.15 38 0 0 0
11SEP26 515.00 C 0.00 0.00 0.00 57.69 -2.18 37 0 0 0
11SEP26 520.00 C 0.00 0.00 0.00 52.71 -2.22 36 0 0 0
11SEP26 525.00 C 0.00 0.00 0.00 47.76 -2.28 36 0 0 0
11SEP26 530.00 C 0.00 0.00 0.00 42.84 -2.36 36 0 0 0
11SEP26 535.00 C 0.00 0.00 0.00 37.99 -2.47 36 0 0 0
11SEP26 540.00 C 0.00 0.00 0.00 33.24 -2.60 36 0 15 0
11SEP26 545.00 C 0.00 0.00 0.00 28.65 -2.74 36 0 15 0
11SEP26 550.00 C 0.00 0.00 0.00 24.27 -2.87 36 0 15 0
11SEP26 555.00 C 0.00 0.00 0.00 19.95 -3.20 35 0 20 0
11SEP26 560.00 C 0.00 0.00 0.00 15.91 -4.13 33 0 46 0
11SEP26 565.00 C 0.00 0.00 0.00 12.64 -3.93 34 0 45 0
11SEP26 570.00 C 9.86 11.08 9.86 9.80 -3.68 35 16 36 +11
11SEP26 575.00 C 8.40 10.00 7.27 7.39 -3.38 35 48 139 +20
11SEP26 580.00 C 5.70 8.41 5.50 5.50 -2.95 36 56 77 +35
11SEP26 585.00 C 5.80 6.38 4.42 3.87 -2.61 35 66 112 +21
11SEP26 590.00 C 4.85 4.85 2.70 2.70 -2.15 36 499 627 +197
11SEP26 595.00 C 2.82 2.82 2.00 1.90 -1.73 36 123 157 +113
11SEP26 600.00 C 2.00 2.25 2.00 1.24 -1.39 36 32 67 +31
11SEP26 605.00 C 1.30 1.45 1.00 0.76 -1.11 36 10 42 +3
11SEP26 610.00 C 0.00 0.00 0.00 0.46 -0.84 36 0 112 0
11SEP26 615.00 C 0.00 0.00 0.00 0.27 -0.59 36 0 69 0
11SEP26 620.00 C 0.00 0.00 0.00 0.15 -0.42 36 0 57 0
11SEP26 625.00 C 0.30 0.30 0.30 0.09 -0.28 36 2 4 0
11SEP26 630.00 C 0.00 0.00 0.00 0.05 -0.20 36 0 19 0
11SEP26 635.00 C 0.00 0.00 0.00 0.02 -0.13 35 0 5 0
11SEP26 640.00 C 0.00 0.00 0.00 0.01 -0.08 35 0 60 0
11SEP26 645.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 1 0
11SEP26 650.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 36 0
11SEP26 655.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
11SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 665.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
11SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 675.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 680.00 C 0.06 0.06 0.06 0.01 0.00 53 5 5 0
11SEP26 685.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 695.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 705.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 715.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 475.00 C 0.00 0.00 0.00 97.94 - 34 0 0 -
18SEP26 480.00 C 0.00 0.00 0.00 92.95 - 34 0 0 -
18SEP26 485.00 C 0.00 0.00 0.00 87.96 - 33 0 0 -
18SEP26 490.00 C 0.00 0.00 0.00 82.98 - 33 0 0 -
18SEP26 495.00 C 0.00 0.00 0.00 78.01 - 33 0 0 -
18SEP26 500.00 C 0.00 0.00 0.00 73.06 - 33 0 0 -
18SEP26 505.00 C 0.00 0.00 0.00 68.13 - 33 0 0 -
18SEP26 510.00 C 0.00 0.00 0.00 63.24 - 33 0 0 -
18SEP26 515.00 C 0.00 0.00 0.00 58.40 - 33 0 0 -
18SEP26 520.00 C 0.00 0.00 0.00 53.62 - 33 0 0 -
18SEP26 525.00 C 0.00 0.00 0.00 48.93 - 33 0 0 -
18SEP26 530.00 C 0.00 0.00 0.00 44.35 - 33 0 0 -
18SEP26 535.00 C 0.00 0.00 0.00 39.91 - 33 0 0 -
18SEP26 540.00 C 0.00 0.00 0.00 35.63 - 33 0 0 -
18SEP26 545.00 C 0.00 0.00 0.00 31.55 - 33 0 0 -
18SEP26 550.00 C 0.00 0.00 0.00 27.69 - 33 0 0 -
18SEP26 555.00 C 0.00 0.00 0.00 24.03 - 33 0 0 -
18SEP26 560.00 C 0.00 0.00 0.00 20.26 - 32 0 0 -
18SEP26 565.00 C 0.00 0.00 0.00 17.35 - 32 0 0 -
18SEP26 570.00 C 0.00 0.00 0.00 15.23 - 34 0 0 -
18SEP26 575.00 C 0.00 0.00 0.00 12.25 - 33 0 0 -
18SEP26 580.00 C 11.00 11.00 11.00 10.16 - 33 1 1 -
18SEP26 585.00 C 0.00 0.00 0.00 8.11 - 33 0 0 -
18SEP26 590.00 C 7.85 7.85 7.85 6.72 - 33 3 3 -
18SEP26 595.00 C 6.35 7.70 6.35 5.42 - 33 12 11 -
18SEP26 600.00 C 6.10 6.10 4.90 4.36 - 34 15 15 -
18SEP26 605.00 C 4.25 4.25 4.25 3.39 - 34 15 15 -
18SEP26 610.00 C 3.30 4.10 3.30 2.60 - 34 45 45 -
18SEP26 615.00 C 3.00 3.33 3.00 1.98 - 34 20 20 -
18SEP26 620.00 C 2.40 2.53 2.40 1.48 - 33 66 66 -
18SEP26 625.00 C 0.00 0.00 0.00 1.10 - 33 0 0 -
18SEP26 630.00 C 0.00 0.00 0.00 0.81 - 33 0 0 -
18SEP26 635.00 C 0.00 0.00 0.00 0.57 - 33 0 0 -
18SEP26 640.00 C 0.00 0.00 0.00 0.40 - 33 0 0 -
18SEP26 645.00 C 0.00 0.00 0.00 0.29 - 33 0 0 -
18SEP26 650.00 C 0.00 0.00 0.00 0.20 - 33 0 0 -
18SEP26 655.00 C 0.00 0.00 0.00 0.14 - 33 0 0 -
18SEP26 660.00 C 0.00 0.00 0.00 0.09 - 33 0 0 -
18SEP26 665.00 C 0.00 0.00 0.00 0.06 - 33 0 0 -
18SEP26 670.00 C 0.00 0.00 0.00 0.04 - 33 0 0 -
18SEP26 675.00 C 0.00 0.00 0.00 0.03 - 33 0 0 -
29SEP26 280.00 C 0.00 0.00 0.00 293.01 -2.07 74 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 288.02 -2.07 76 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 283.03 -2.07 76 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 278.04 -2.07 76 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 273.05 -2.07 75 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 263.06 -2.08 0 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 253.08 -2.08 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 243.10 -2.08 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 233.12 -2.08 57 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 223.14 -2.08 57 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 213.15 -2.09 0 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 203.17 -2.09 0 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 193.19 -2.10 0 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 183.21 -2.10 41 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 173.23 -2.10 41 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 163.25 -2.10 40 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 153.26 -2.11 0 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 143.29 -2.10 36 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 133.31 -2.12 34 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 123.34 -2.13 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 114.34 -2.56 50 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 103.48 -3.46 34 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 93.64 -2.21 34 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 83.91 -2.27 34 0 15 0
29SEP26 500.00 C 0.00 0.00 0.00 74.36 -2.34 34 0 1,201 0
29SEP26 510.00 C 0.00 0.00 0.00 65.07 -2.42 34 0 36 0
29SEP26 520.00 C 0.00 0.00 0.00 56.16 -2.50 34 0 660 0
29SEP26 530.00 C 0.00 0.00 0.00 47.73 -2.56 34 0 393 0
29SEP26 540.00 C 0.00 0.00 0.00 39.90 -2.60 34 0 753 0
29SEP26 550.00 C 35.00 35.00 35.00 32.77 -2.59 34 3 159 -3
29SEP26 560.00 C 0.00 0.00 0.00 26.41 -2.54 34 0 159 0
29SEP26 570.00 C 22.00 23.60 22.00 20.42 -3.58 33 4 739 +1
29SEP26 580.00 C 17.17 17.24 16.60 15.78 -3.07 33 54 477 +39
29SEP26 590.00 C 13.70 13.70 13.70 11.90 -2.60 33 1 138 +1
29SEP26 600.00 C 9.48 10.53 9.48 8.84 -2.43 33 38 519 +21
29SEP26 610.00 C 7.41 7.41 7.25 6.46 -1.99 33 2 1,650 0
29SEP26 620.00 C 5.55 5.98 5.00 4.81 -1.42 34 25 1,225 0
29SEP26 630.00 C 4.10 4.10 4.10 3.40 -1.11 34 15 1,897 +8
29SEP26 640.00 C 3.20 3.43 3.06 2.32 -0.88 34 39 628 -5
29SEP26 650.00 C 2.26 2.63 2.26 1.56 -0.68 34 178 2,920 +67
29SEP26 660.00 C 1.81 2.00 1.81 1.02 -0.52 34 66 842 +46
29SEP26 670.00 C 1.38 1.52 1.13 0.66 -0.38 34 231 306 +190
29SEP26 680.00 C 1.05 1.05 1.05 0.40 -0.27 34 10 289 0
29SEP26 690.00 C 0.88 0.88 0.88 0.25 -0.19 34 1 424 -1
29SEP26 700.00 C 0.00 0.00 0.00 0.15 -0.13 34 0 1,788 0
29SEP26 710.00 C 0.00 0.00 0.00 0.09 -0.09 34 0 210 0
29SEP26 720.00 C 0.00 0.00 0.00 0.05 -0.06 33 0 1,987 0
29SEP26 730.00 C 0.00 0.00 0.00 0.03 -0.04 33 0 315 0
29SEP26 740.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 160 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 883 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 35 0 84 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,556 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 38 0 136 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 40 0 418 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,022 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 42 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 44 0 384 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 45 0 457 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 47 0 123 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 48 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 49 0 89 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 50 0 255 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 52 0 160 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 55 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 58 0 255 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 59 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 61 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 62 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 66 0 488 0
29OCT26 280.00 C 0.00 0.00 0.00 293.70 -2.07 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 288.72 -2.07 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 283.75 -2.07 52 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 278.77 -2.07 49 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 273.79 -2.07 46 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 263.83 -2.08 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 253.87 -2.08 0 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 243.92 -2.08 41 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 233.96 -2.08 34 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 224.01 -2.08 39 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 214.05 -2.09 35 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 204.10 -2.09 36 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 194.16 -2.09 37 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 184.22 -2.09 36 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 173.81 -2.59 0 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 164.01 -2.49 0 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 154.23 -2.42 0 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 144.49 -2.36 31 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 134.81 -3.75 33 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 125.21 -2.31 34 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 115.73 -4.05 34 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 106.80 -2.96 36 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 97.78 -2.89 36 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 89.04 -1.87 36 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 80.62 -1.81 36 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 72.57 -1.74 36 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 64.94 -1.65 36 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 56.01 -3.30 34 0 33 0
29OCT26 540.00 C 50.72 50.72 50.72 51.03 -1.46 36 15 16 0
29OCT26 550.00 C 0.00 0.00 0.00 44.80 -1.36 36 0 75 0
29OCT26 560.00 C 0.00 0.00 0.00 39.08 -1.26 36 0 70 0
29OCT26 570.00 C 34.00 34.00 34.00 32.86 -3.22 35 1 28 +1
29OCT26 580.00 C 30.20 30.20 30.20 28.30 -2.82 35 2 137 +2
29OCT26 590.00 C 0.00 0.00 0.00 24.21 -2.46 35 0 279 0
29OCT26 600.00 C 21.30 21.30 21.30 20.58 -2.14 35 4 131 +3
29OCT26 610.00 C 0.00 0.00 0.00 17.39 -1.84 35 0 255 0
29OCT26 620.00 C 16.30 16.80 16.30 14.65 -1.52 36 21 79 +1
29OCT26 630.00 C 0.00 0.00 0.00 12.37 -1.15 36 0 180 0
29OCT26 640.00 C 12.00 12.00 12.00 10.49 -0.74 36 1 278 0
29OCT26 650.00 C 9.55 9.55 9.55 8.81 -0.47 36 1 214 +1
29OCT26 660.00 C 0.00 0.00 0.00 7.25 -0.37 36 0 394 0
29OCT26 670.00 C 0.00 0.00 0.00 5.91 -0.31 36 0 65 0
29OCT26 680.00 C 0.00 0.00 0.00 4.79 -0.26 36 0 132 0
29OCT26 690.00 C 0.00 0.00 0.00 3.86 -0.22 36 0 228 0
29OCT26 700.00 C 0.00 0.00 0.00 3.10 -0.18 36 0 217 0
29OCT26 710.00 C 0.00 0.00 0.00 2.47 -0.15 36 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 1.90 -0.18 36 0 138 0
29OCT26 730.00 C 0.00 0.00 0.00 1.51 -0.14 36 0 68 0
29OCT26 740.00 C 0.00 0.00 0.00 1.18 -0.08 36 0 18 0
29OCT26 750.00 C 0.00 0.00 0.00 0.93 -0.06 36 0 12 0
29OCT26 760.00 C 0.00 0.00 0.00 0.72 -0.05 36 0 104 0
29OCT26 770.00 C 0.00 0.00 0.00 0.56 -0.04 36 0 75 0
29OCT26 780.00 C 0.00 0.00 0.00 0.43 -0.04 36 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.33 -0.03 36 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.26 -0.02 36 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.20 -0.01 36 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 172 0
29OCT26 840.00 C 0.00 0.00 0.00 0.09 0.00 36 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 212 0
29OCT26 860.00 C 0.00 0.00 0.00 0.05 0.00 36 0 5 0
29OCT26 870.00 C 0.00 0.00 0.00 0.04 0.00 36 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.03 0.00 36 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.02 0.00 36 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 37 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 39 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 40 0 37 0
27NOV26 280.00 C 0.00 0.00 0.00 294.37 -2.07 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 289.40 -2.07 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 284.44 -2.07 40 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 279.47 -2.07 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 274.50 -2.08 0 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 264.57 -2.08 0 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 254.64 -2.08 34 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 244.72 -2.08 37 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 234.79 -2.08 35 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 224.88 -2.08 36 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 214.97 -2.09 36 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 205.09 -2.08 36 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 195.23 -3.27 36 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 185.41 -3.32 36 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 175.65 -3.34 36 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 165.95 -2.08 36 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 156.35 -2.06 36 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 146.86 -3.27 36 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 137.52 -2.03 36 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 128.34 -2.02 36 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 119.38 -1.99 36 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 110.65 -1.95 36 0 60 0
27NOV26 480.00 C 0.00 0.00 0.00 102.18 -1.92 36 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 94.01 -1.88 36 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 86.17 -1.82 36 0 6 0
27NOV26 510.00 C 0.00 0.00 0.00 78.68 -1.76 36 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 71.56 -1.70 36 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 64.83 -1.64 36 0 15 0
27NOV26 540.00 C 0.00 0.00 0.00 58.50 -1.57 36 0 30 0
27NOV26 550.00 C 51.60 51.60 51.60 52.59 -1.48 36 15 45 +15
27NOV26 560.00 C 0.00 0.00 0.00 47.08 -1.41 36 0 45 0
27NOV26 570.00 C 53.72 53.72 53.72 42.45 -0.87 36 1 150 0
27NOV26 580.00 C 0.00 0.00 0.00 37.31 -1.24 36 0 496 0
27NOV26 590.00 C 0.00 0.00 0.00 32.03 -2.06 35 0 31 0
27NOV26 600.00 C 29.00 29.00 29.00 28.40 -2.62 35 1 25 0
27NOV26 610.00 C 0.00 0.00 0.00 25.04 -2.33 35 0 10 0
27NOV26 620.00 C 23.44 23.44 22.94 22.06 -1.95 35 63 254 -30
27NOV26 630.00 C 0.00 0.00 0.00 19.56 -1.42 36 0 58 0
27NOV26 640.00 C 0.00 0.00 0.00 17.21 -1.06 36 0 128 0
27NOV26 650.00 C 15.95 15.95 15.95 14.71 -1.15 36 15 51 0
27NOV26 660.00 C 0.00 0.00 0.00 12.71 -1.01 36 0 168 0
27NOV26 670.00 C 0.00 0.00 0.00 10.94 -0.55 36 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 9.38 -0.50 36 0 87 0
27NOV26 690.00 C 0.00 0.00 0.00 8.03 -0.44 36 0 160 0
27NOV26 700.00 C 0.00 0.00 0.00 6.85 -0.39 36 0 552 0
27NOV26 710.00 C 0.00 0.00 0.00 5.82 -0.35 36 0 21 0
27NOV26 720.00 C 0.00 0.00 0.00 5.09 -0.31 36 0 206 0
27NOV26 730.00 C 0.00 0.00 0.00 4.18 -0.27 36 0 31 0
27NOV26 740.00 C 0.00 0.00 0.00 3.52 -0.24 36 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 2.97 -0.20 36 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 2.49 -0.18 36 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 2.08 -0.16 36 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 1.74 -0.13 36 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 1.45 -0.12 36 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 1.21 -0.10 36 0 2 0
27NOV26 810.00 C 0.00 0.00 0.00 1.00 -0.09 36 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.83 -0.07 36 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 0.69 -0.06 36 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.57 -0.05 36 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.47 -0.04 36 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.38 -0.04 36 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.32 -0.03 36 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 0.26 -0.03 36 0 30 0
27NOV26 890.00 C 0.00 0.00 0.00 0.21 -0.02 36 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 33 0
30DEC26 280.00 C 0.00 0.00 0.00 295.13 -2.07 34 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 290.18 -2.07 35 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 285.23 -2.07 36 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 280.28 -2.07 36 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 275.33 -2.07 36 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 265.43 -2.08 35 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 255.54 -2.09 35 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 245.66 -2.09 35 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 235.80 -2.10 35 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 225.95 -2.11 35 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 216.14 -2.12 35 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 206.37 -2.14 35 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 196.66 -2.15 35 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 187.01 -2.17 35 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 177.46 -2.18 35 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 168.01 -2.20 35 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 158.69 -2.23 35 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 149.52 -2.26 35 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 140.54 -2.27 35 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 131.75 -2.29 35 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 123.19 -2.31 35 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 114.88 -2.32 35 0 392 0
30DEC26 480.00 C 0.00 0.00 0.00 106.84 -1.86 35 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 99.09 -2.77 35 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 91.65 -2.35 35 0 110 0
30DEC26 510.00 C 0.00 0.00 0.00 84.54 -2.34 35 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 77.76 -2.33 35 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 71.34 -2.30 35 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 65.26 -2.27 35 0 24 0
30DEC26 550.00 C 0.00 0.00 0.00 59.54 -2.24 35 0 110 0
30DEC26 560.00 C 0.00 0.00 0.00 52.76 -3.61 34 0 178 0
30DEC26 570.00 C 50.65 50.65 50.65 47.70 -2.16 34 3 225 0
30DEC26 580.00 C 0.00 0.00 0.00 43.18 -3.66 34 0 267 0
30DEC26 590.00 C 0.00 0.00 0.00 38.99 -2.33 34 0 302 0
30DEC26 600.00 C 0.00 0.00 0.00 35.12 -3.66 34 0 766 0
30DEC26 610.00 C 32.78 32.78 32.78 31.55 -3.71 34 15 190 +2
30DEC26 620.00 C 29.53 29.53 29.53 28.50 -2.48 35 15 367 +15
30DEC26 630.00 C 27.32 27.32 27.32 25.94 -2.15 35 15 249 -15
30DEC26 640.00 C 0.00 0.00 0.00 23.23 -2.22 35 0 1,048 0
30DEC26 650.00 C 21.50 22.00 21.50 20.09 -2.13 35 8 117 0
30DEC26 660.00 C 0.00 0.00 0.00 18.40 -1.42 35 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 15.82 -1.82 35 0 428 0
30DEC26 680.00 C 0.00 0.00 0.00 14.43 -1.05 35 0 121 0
30DEC26 690.00 C 0.00 0.00 0.00 12.74 -1.35 35 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 11.22 -1.45 35 0 79 0
30DEC26 710.00 C 0.00 0.00 0.00 9.87 -1.00 35 0 220 0
30DEC26 720.00 C 0.00 0.00 0.00 8.67 -1.21 35 0 1,774 0
30DEC26 730.00 C 9.40 9.40 9.40 7.60 -1.10 35 1 251 -1
30DEC26 740.00 C 0.00 0.00 0.00 6.65 -0.78 35 0 48 0
30DEC26 750.00 C 0.00 0.00 0.00 5.81 -0.91 35 0 129 0
30DEC26 760.00 C 0.00 0.00 0.00 5.06 -0.66 35 0 121 0
30DEC26 770.00 C 0.00 0.00 0.00 4.41 -0.59 35 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 3.84 -0.54 35 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 3.43 -0.50 35 0 405 0
30DEC26 800.00 C 0.00 0.00 0.00 2.89 -0.44 35 0 1,475 0
30DEC26 810.00 C 0.00 0.00 0.00 2.50 -0.40 35 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 2.16 -0.36 35 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 1.87 -0.32 35 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 1.61 -0.29 35 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 1.39 -0.26 35 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 1.20 -0.23 35 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 1.03 -0.21 35 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.88 -0.19 35 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.76 -0.16 35 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.65 -0.15 35 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 0.56 -0.13 35 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.48 -0.11 35 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.41 -0.10 35 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.35 -0.09 35 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.30 -0.08 35 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.25 -0.07 35 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.22 -0.06 35 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.19 -0.05 35 0 107 0
30DEC26 990.00 C 0.00 0.00 0.00 0.16 -0.04 35 0 1,260 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.13 -0.04 35 0 76 0
30MAR27 280.00 C 0.00 0.00 0.00 297.28 -2.08 35 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 292.39 -2.08 35 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 287.50 -2.09 35 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 282.62 -2.09 35 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 277.75 -2.09 35 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 268.02 -2.10 35 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 258.34 -2.11 35 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 248.71 -2.11 35 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 239.13 -2.13 35 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 229.63 -2.14 35 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 220.22 -2.15 35 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 210.91 -2.16 35 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 201.71 -2.18 35 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 192.65 -2.19 35 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 183.73 -2.20 35 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 174.98 -2.21 35 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 166.41 -2.22 35 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 158.03 -2.23 35 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 149.85 -2.24 35 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 141.90 -2.24 35 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 134.17 -2.24 35 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 126.69 -2.24 35 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 119.46 -2.23 35 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 112.48 -2.22 35 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 105.77 -2.21 35 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 99.33 -2.18 35 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 93.15 -2.17 35 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 87.25 -2.13 35 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 81.61 -2.11 35 0 15 0
30MAR27 550.00 C 76.50 76.50 76.50 76.25 -1.23 35 2 38 +2
30MAR27 560.00 C 0.00 0.00 0.00 69.02 -4.17 34 0 32 0
30MAR27 570.00 C 0.00 0.00 0.00 64.33 -3.04 34 0 24 0
30MAR27 580.00 C 0.00 0.00 0.00 59.88 -2.27 34 0 286 0
30MAR27 590.00 C 0.00 0.00 0.00 55.69 -2.34 34 0 442 0
30MAR27 600.00 C 0.00 0.00 0.00 51.73 -4.06 34 0 334 0
30MAR27 610.00 C 0.00 0.00 0.00 48.00 -2.46 34 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 45.23 -3.19 35 0 1,357 0
30MAR27 630.00 C 0.00 0.00 0.00 41.21 -2.51 34 0 1,032 0
30MAR27 640.00 C 0.00 0.00 0.00 38.12 -3.58 34 0 767 0
30MAR27 650.00 C 37.28 37.28 36.39 35.24 -2.50 35 30 876 -23
30MAR27 660.00 C 0.00 0.00 0.00 32.54 -2.10 35 0 676 0
30MAR27 670.00 C 31.35 31.35 31.35 30.82 -1.57 35 15 103 +15
30MAR27 680.00 C 29.42 29.42 29.42 28.64 -1.47 35 15 34 +15
30MAR27 690.00 C 0.00 0.00 0.00 26.18 -1.63 35 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 24.66 -1.23 36 0 537 0
30MAR27 710.00 C 0.00 0.00 0.00 21.65 -1.39 35 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 20.07 -1.80 35 0 92 0
30MAR27 730.00 C 0.00 0.00 0.00 18.59 -1.76 35 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 17.39 -1.14 35 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 15.81 -1.51 35 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 14.49 -1.42 35 0 150 0
30MAR27 770.00 C 0.00 0.00 0.00 13.27 -0.91 35 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 12.15 -0.86 35 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 11.12 -0.81 35 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 10.17 -0.76 35 0 304 0
30MAR27 810.00 C 0.00 0.00 0.00 9.29 -0.72 35 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 8.49 -0.68 35 0 72 0
30MAR27 830.00 C 10.31 10.53 10.31 7.99 -0.65 35 60 1,233 +60
30MAR27 840.00 C 0.00 0.00 0.00 7.08 -0.60 35 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 6.46 -0.56 35 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 5.89 -0.53 35 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 5.37 -0.49 35 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 4.89 -0.47 35 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 4.46 -0.43 35 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 4.06 -0.40 35 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 3.69 -0.38 35 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 3.36 -0.36 35 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 3.06 -0.33 35 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 2.78 -0.31 35 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 2.53 -0.29 35 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 2.30 -0.27 35 0 45 0
29JUN27 280.00 C 0.00 0.00 0.00 297.57 -2.12 35 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 292.70 -2.14 35 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 287.85 -2.13 35 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 282.99 -2.17 35 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 278.15 -2.20 35 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 268.53 -2.21 35 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 258.96 -2.29 35 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 249.48 -2.30 35 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 240.06 -2.43 35 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 230.79 -2.44 35 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 221.57 -2.60 35 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 212.59 -2.62 35 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 203.66 -2.72 35 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 194.98 -2.82 35 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 186.42 -2.91 35 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 178.02 -3.06 35 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 169.93 -3.13 35 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 161.98 -3.17 35 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 154.23 -3.32 35 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 146.82 -3.40 35 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 139.49 -3.44 35 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 132.46 -3.57 35 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 125.81 -3.63 35 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 119.18 -3.66 35 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 112.84 -3.76 35 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 106.98 -3.80 35 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 101.12 -3.83 35 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 95.39 -3.83 35 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 90.33 -3.86 35 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 84.97 -3.48 35 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 80.27 -3.42 35 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 75.75 -3.78 35 0 3 0
29JUN27 580.00 C 0.00 0.00 0.00 71.52 -3.17 35 0 1 0
29JUN27 590.00 C 0.00 0.00 0.00 67.52 -3.49 35 0 1 0
29JUN27 600.00 C 0.00 0.00 0.00 63.73 -3.42 36 0 4 0
29JUN27 610.00 C 0.00 0.00 0.00 60.13 -3.07 36 0 15 0
29JUN27 620.00 C 0.00 0.00 0.00 55.31 -3.10 35 0 43 0
29JUN27 630.00 C 55.23 55.23 55.23 51.38 -3.64 35 15 75 +15
29JUN27 640.00 C 0.00 0.00 0.00 50.52 -1.13 36 0 3 0
29JUN27 650.00 C 48.13 48.13 48.13 45.86 -3.41 35 15 15 +14
29JUN27 660.00 C 0.00 0.00 0.00 43.47 -4.88 35 0 3 0
29JUN27 670.00 C 0.00 0.00 0.00 40.72 -2.16 35 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 37.98 -3.51 35 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 35.66 -4.21 35 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 33.52 -3.12 35 0 21 0
29JUN27 710.00 C 0.00 0.00 0.00 31.33 -3.20 35 0 6 0
29JUN27 720.00 C 33.00 33.00 33.00 29.27 -3.16 35 7 22 +7
29JUN27 730.00 C 0.00 0.00 0.00 27.25 -3.08 35 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 25.64 -2.71 35 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 24.05 -2.72 35 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 22.46 -2.73 35 0 14 0
29JUN27 770.00 C 0.00 0.00 0.00 20.87 -2.75 35 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 19.43 -2.62 35 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 18.27 -2.27 35 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 17.11 -2.29 35 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 15.96 -2.30 35 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 14.80 -2.32 35 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 13.72 -2.26 35 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 12.91 -1.93 35 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 12.10 -1.84 35 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 11.28 -1.86 35 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 10.47 -1.87 35 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 9.66 -1.88 35 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 9.04 -1.70 35 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 8.49 -1.45 35 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 7.94 -1.43 35 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 7.39 -1.44 35 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 6.84 -1.45 35 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 6.29 -1.46 35 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 5.90 -1.31 35 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 5.54 -1.12 35 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 298.02 -2.00 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 293.22 -1.99 36 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 288.48 -1.99 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 283.74 -1.99 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 279.00 -1.99 36 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 269.64 -1.96 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 260.40 -1.94 36 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 251.25 -1.94 36 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 242.30 -1.89 36 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 233.49 -1.88 36 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 224.77 -1.83 36 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 216.39 -1.80 36 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 208.02 -1.80 36 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 199.93 -1.71 36 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 192.10 -1.71 36 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 184.32 -1.69 36 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 176.83 -1.59 36 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 169.65 -1.58 36 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 162.55 -1.58 36 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 155.56 -1.46 36 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 149.13 -1.43 36 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 142.74 -1.43 36 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 136.35 -1.42 36 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 130.43 -1.28 36 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 124.80 -1.28 36 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 119.17 -1.28 36 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 113.57 -1.26 36 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 108.57 -1.11 36 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 100.62 -4.22 35 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 95.93 -2.64 35 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 91.25 -2.90 35 0 1 0
29SEP27 570.00 C 0.00 0.00 0.00 87.07 -3.81 35 0 0 0
29SEP27 580.00 C 84.15 84.15 84.15 85.70 -0.55 36 7 7 +7
29SEP27 590.00 C 78.25 78.25 78.25 81.65 -0.19 36 1 1 +1
29SEP27 600.00 C 0.00 0.00 0.00 75.26 -1.77 35 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 71.50 -2.85 35 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 68.28 -3.36 35 0 15 0
29SEP27 630.00 C 0.00 0.00 0.00 66.69 +0.89 36 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 61.84 -2.91 36 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 58.81 -2.93 36 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 57.41 -2.36 36 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 54.78 -0.60 36 0 1 0
29SEP27 680.00 C 0.00 0.00 0.00 52.14 -0.60 36 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 49.50 -0.60 36 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 46.86 -0.60 36 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 44.38 -0.47 36 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 42.34 -0.47 36 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 40.31 -0.46 36 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 38.27 -0.46 36 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 36.23 -0.46 36 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 34.20 -0.45 36 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 32.51 -0.34 36 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 30.98 -0.35 36 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 29.46 -0.34 36 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 27.94 -0.33 36 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 26.41 -0.34 36 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 24.89 -0.33 36 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 23.64 -0.24 36 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 22.53 -0.25 36 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 21.43 -0.24 36 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 20.33 -0.24 36 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 19.22 -0.24 36 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 18.12 -0.24 36 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 17.06 -0.19 36 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 16.29 -0.17 36 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 15.52 -0.16 36 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 14.75 -0.16 36 0 0 0
TOTAL CALL 2,065 64,950 +902
11SEP26 465.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 470.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 480.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
11SEP26 505.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 108 0
11SEP26 515.00 P 0.00 0.00 0.00 0.02 -0.05 37 0 18 0
11SEP26 520.00 P 0.00 0.00 0.00 0.04 -0.09 36 0 31 0
11SEP26 525.00 P 0.00 0.00 0.00 0.08 -0.15 36 0 40 0
11SEP26 530.00 P 0.40 0.40 0.40 0.16 -0.24 36 4 24 +4
11SEP26 535.00 P 0.65 0.65 0.53 0.31 -0.34 36 37 91 +31
11SEP26 540.00 P 0.64 0.70 0.64 0.57 -0.49 36 11 123 -1
11SEP26 545.00 P 1.31 1.31 1.31 0.98 -0.55 36 15 414 +15
11SEP26 550.00 P 2.08 2.35 1.50 1.64 -0.62 36 81 90 +13
11SEP26 555.00 P 3.60 3.60 2.10 2.55 -0.69 36 10 26 +8
11SEP26 560.00 P 5.00 5.00 3.80 3.83 -0.67 36 41 302 0
11SEP26 565.00 P 6.55 6.55 6.00 5.53 -0.56 37 68 359 +10
11SEP26 570.00 P 8.74 8.74 5.71 7.66 -0.36 37 94 147 +57
11SEP26 575.00 P 11.00 11.00 8.10 10.26 -0.06 37 56 148 +31
11SEP26 580.00 P 13.62 13.62 10.90 13.32 +0.34 38 25 65 +10
11SEP26 585.00 P 14.45 14.45 14.45 16.80 +0.80 38 15 34 +15
11SEP26 590.00 P 0.00 0.00 0.00 20.55 +1.19 38 0 77 0
11SEP26 595.00 P 0.00 0.00 0.00 24.18 +1.15 36 0 0 0
11SEP26 600.00 P 0.00 0.00 0.00 28.55 +0.77 36 0 432 0
11SEP26 605.00 P 0.00 0.00 0.00 33.12 +1.06 36 0 20 0
11SEP26 610.00 P 0.00 0.00 0.00 37.84 +1.32 36 0 0 0
11SEP26 615.00 P 0.00 0.00 0.00 42.66 +1.53 36 0 0 0
11SEP26 620.00 P 0.00 0.00 0.00 47.56 +1.70 36 0 10 0
11SEP26 625.00 P 0.00 0.00 0.00 52.52 +1.83 36 0 0 0
11SEP26 630.00 P 0.00 0.00 0.00 57.50 +1.92 0 0 0 0
11SEP26 635.00 P 0.00 0.00 0.00 62.50 +1.98 0 0 0 0
11SEP26 640.00 P 0.00 0.00 0.00 67.50 +2.00 0 0 0 0
11SEP26 645.00 P 0.00 0.00 0.00 72.50 +2.00 0 0 0 0
11SEP26 650.00 P 0.00 0.00 0.00 77.50 +2.00 0 0 0 0
11SEP26 655.00 P 0.00 0.00 0.00 82.50 +2.00 0 0 0 0
11SEP26 660.00 P 0.00 0.00 0.00 87.50 +2.00 0 0 0 0
11SEP26 665.00 P 0.00 0.00 0.00 92.50 +2.00 0 0 0 0
11SEP26 670.00 P 0.00 0.00 0.00 97.50 +2.00 0 0 0 0
11SEP26 675.00 P 0.00 0.00 0.00 102.50 +2.00 0 0 0 0
11SEP26 680.00 P 0.00 0.00 0.00 107.50 +2.00 0 0 0 0
11SEP26 685.00 P 0.00 0.00 0.00 112.50 +2.00 0 0 0 0
11SEP26 690.00 P 0.00 0.00 0.00 117.50 +2.00 0 0 0 0
11SEP26 695.00 P 0.00 0.00 0.00 122.50 +2.00 0 0 0 0
11SEP26 700.00 P 0.00 0.00 0.00 127.50 +2.00 0 0 0 0
11SEP26 705.00 P 0.00 0.00 0.00 132.50 +2.00 0 0 0 0
11SEP26 710.00 P 0.00 0.00 0.00 137.50 +2.00 0 0 0 0
11SEP26 715.00 P 0.00 0.00 0.00 142.50 +2.00 0 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
18SEP26 480.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
18SEP26 485.00 P 0.00 0.00 0.00 0.02 - 34 0 0 -
18SEP26 490.00 P 0.00 0.00 0.00 0.03 - 33 0 0 -
18SEP26 495.00 P 0.00 0.00 0.00 0.06 - 33 0 0 -
18SEP26 500.00 P 0.00 0.00 0.00 0.10 - 33 0 0 -
18SEP26 505.00 P 0.00 0.00 0.00 0.17 - 33 0 0 -
18SEP26 510.00 P 0.00 0.00 0.00 0.27 - 33 0 0 -
18SEP26 515.00 P 1.13 1.13 1.13 0.42 - 33 8 8 -
18SEP26 520.00 P 0.00 0.00 0.00 0.64 - 33 0 0 -
18SEP26 525.00 P 0.00 0.00 0.00 0.98 - 33 0 0 -
18SEP26 530.00 P 0.00 0.00 0.00 1.42 - 34 0 0 -
18SEP26 535.00 P 1.97 1.97 1.97 1.98 - 33 4 4 -
18SEP26 540.00 P 0.00 0.00 0.00 2.70 - 34 0 0 -
18SEP26 545.00 P 0.00 0.00 0.00 3.67 - 34 0 0 -
18SEP26 550.00 P 4.70 4.70 4.70 4.86 - 34 1 1 -
18SEP26 555.00 P 5.58 5.58 5.58 6.29 - 34 10 10 -
18SEP26 560.00 P 0.00 0.00 0.00 7.97 - 34 0 0 -
18SEP26 565.00 P 0.00 0.00 0.00 9.96 - 34 0 0 -
18SEP26 570.00 P 12.36 12.36 11.40 12.30 - 34 8 8 -
18SEP26 575.00 P 13.60 13.60 13.60 14.91 - 34 1 1 -
18SEP26 580.00 P 0.00 0.00 0.00 17.57 - 34 0 0 -
18SEP26 585.00 P 0.00 0.00 0.00 21.00 - 35 0 0 -
18SEP26 590.00 P 0.00 0.00 0.00 24.51 - 35 0 0 -
18SEP26 595.00 P 0.00 0.00 0.00 27.42 - 33 0 0 -
18SEP26 600.00 P 0.00 0.00 0.00 31.25 - 33 0 0 -
18SEP26 605.00 P 0.00 0.00 0.00 35.36 - 33 0 0 -
18SEP26 610.00 P 0.00 0.00 0.00 39.62 - 33 0 0 -
18SEP26 615.00 P 0.00 0.00 0.00 44.01 - 33 0 0 -
18SEP26 620.00 P 0.00 0.00 0.00 48.56 - 33 0 0 -
18SEP26 625.00 P 0.00 0.00 0.00 53.22 - 33 0 0 -
18SEP26 630.00 P 0.00 0.00 0.00 57.95 - 33 0 0 -
18SEP26 635.00 P 0.00 0.00 0.00 62.77 - 33 0 0 -
18SEP26 640.00 P 0.00 0.00 0.00 67.64 - 33 0 0 -
18SEP26 645.00 P 0.00 0.00 0.00 72.56 - 33 0 0 -
18SEP26 650.00 P 0.00 0.00 0.00 77.52 - 33 0 0 -
18SEP26 655.00 P 0.00 0.00 0.00 82.50 - 0 0 0 -
18SEP26 660.00 P 0.00 0.00 0.00 87.50 - 0 0 0 -
18SEP26 665.00 P 0.00 0.00 0.00 92.50 - 0 0 0 -
18SEP26 670.00 P 0.00 0.00 0.00 97.50 - 0 0 0 -
18SEP26 675.00 P 0.00 0.00 0.00 102.50 - 0 0 0 -
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 72 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 69 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 62 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 59 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 55 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 52 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 49 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 46 0 655 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 43 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 40 0 158 0
29SEP26 430.00 P 0.00 0.00 0.00 0.01 0.00 37 0 308 0
29SEP26 440.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,666 0
29SEP26 450.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 2,962 0
29SEP26 460.00 P 0.00 0.00 0.00 0.05 -0.04 33 0 1,509 0
29SEP26 470.00 P 0.00 0.00 0.00 0.12 -0.06 34 0 296 0
29SEP26 480.00 P 0.00 0.00 0.00 0.26 -0.09 34 0 588 0
29SEP26 490.00 P 0.00 0.00 0.00 0.53 -0.14 34 0 159 0
29SEP26 500.00 P 1.66 1.66 1.50 0.96 -0.24 34 190 4,498 +166
29SEP26 510.00 P 0.00 0.00 0.00 1.68 -0.33 34 0 186 0
29SEP26 520.00 P 3.41 3.41 3.41 2.81 -0.36 34 30 224 +10
29SEP26 530.00 P 4.90 4.90 4.30 4.43 -0.41 34 34 973 +4
29SEP26 540.00 P 7.00 7.00 6.93 6.66 -0.20 34 17 750 +7
29SEP26 550.00 P 9.50 9.60 9.10 9.51 +0.01 34 22 2,226 -1
29SEP26 560.00 P 12.18 12.18 11.50 13.26 +0.28 34 17 789 +15
29SEP26 570.00 P 15.60 15.91 15.60 17.72 +0.51 34 15 802 +14
29SEP26 580.00 P 21.22 21.22 20.99 23.04 +0.85 34 48 874 -48
29SEP26 590.00 P 0.00 0.00 0.00 28.82 +0.90 34 0 891 0
29SEP26 600.00 P 0.00 0.00 0.00 35.68 -0.53 34 0 3,167 0
29SEP26 610.00 P 0.00 0.00 0.00 43.23 +0.55 34 0 1,711 0
29SEP26 620.00 P 0.00 0.00 0.00 51.36 +0.82 34 0 827 0
29SEP26 630.00 P 0.00 0.00 0.00 59.98 +1.08 34 0 414 0
29SEP26 640.00 P 0.00 0.00 0.00 69.00 +1.32 34 2 496 -2
29SEP26 650.00 P 76.80 76.80 76.80 78.33 +1.51 34 2 634 -2
29SEP26 660.00 P 85.00 85.00 85.00 87.90 +1.67 34 1 290 -1
29SEP26 670.00 P 0.00 0.00 0.00 97.64 +1.79 34 0 258 0
29SEP26 680.00 P 0.00 0.00 0.00 107.52 +1.90 33 0 283 0
29SEP26 690.00 P 0.00 0.00 0.00 117.50 +1.98 0 0 258 0
29SEP26 700.00 P 0.00 0.00 0.00 127.50 +2.00 0 0 450 0
29SEP26 710.00 P 0.00 0.00 0.00 137.50 +2.00 0 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 147.50 +2.00 0 0 171 0
29SEP26 730.00 P 0.00 0.00 0.00 157.50 +2.00 0 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 167.50 +2.00 0 0 14 0
29SEP26 750.00 P 178.40 178.40 178.40 177.50 +2.00 0 10 120 +10
29SEP26 760.00 P 0.00 0.00 0.00 187.50 +2.00 0 0 0 0
29SEP26 770.00 P 198.39 198.39 198.39 197.50 +2.00 0 10 100 +10
29SEP26 780.00 P 0.00 0.00 0.00 207.50 +2.00 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 217.50 +2.00 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 227.50 +2.00 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 237.50 +2.00 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 247.50 +2.00 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 257.50 +2.00 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 267.50 +2.00 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 277.50 +2.00 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 287.50 +2.00 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 297.50 +2.00 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 307.50 +2.00 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 317.50 +2.00 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 327.50 +2.00 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 337.50 +2.00 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 347.50 +2.00 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 357.50 +2.00 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 367.50 +2.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 377.50 +2.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 387.50 +2.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 397.50 +2.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 407.50 +2.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 417.50 +2.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 427.50 +2.00 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.02 0.00 36 0 85 0
29OCT26 390.00 P 0.00 0.00 0.00 0.04 0.00 36 0 106 0
29OCT26 400.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 90 0
29OCT26 410.00 P 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 0.26 +0.02 36 0 10 0
29OCT26 430.00 P 0.00 0.00 0.00 0.43 +0.03 36 0 25 0
29OCT26 440.00 P 0.00 0.00 0.00 0.69 +0.06 36 0 251 0
29OCT26 450.00 P 0.00 0.00 0.00 1.05 +0.08 36 0 92 0
29OCT26 460.00 P 0.00 0.00 0.00 1.55 +0.10 36 0 111 0
29OCT26 470.00 P 2.90 2.90 2.90 2.34 +0.14 36 1 34 +1
29OCT26 480.00 P 0.00 0.00 0.00 3.34 +0.20 36 0 17 0
29OCT26 490.00 P 4.55 4.55 4.55 4.60 +0.27 36 2 162 0
29OCT26 500.00 P 6.00 6.00 6.00 6.15 +0.34 36 2 564 +2
29OCT26 510.00 P 7.53 7.53 7.53 8.15 +0.37 36 1 1,198 +1
29OCT26 520.00 P 10.65 10.70 9.52 10.13 +0.61 36 10 113 +8
29OCT26 530.00 P 13.20 13.20 13.20 13.07 +0.51 36 25 82 -20
29OCT26 540.00 P 14.88 14.88 14.88 16.35 +0.61 36 1 391 +1
29OCT26 550.00 P 19.86 19.86 19.86 19.86 +0.50 36 1 265 +1
29OCT26 560.00 P 23.14 23.14 23.14 24.77 +1.24 37 2 360 0
29OCT26 570.00 P 30.10 30.10 27.50 29.39 +1.22 36 3 280 +1
29OCT26 580.00 P 0.00 0.00 0.00 35.49 +2.68 37 0 289 0
29OCT26 590.00 P 38.71 38.71 38.71 40.14 +1.56 36 1 586 +1
29OCT26 600.00 P 0.00 0.00 0.00 46.48 +0.81 36 0 609 0
29OCT26 610.00 P 0.00 0.00 0.00 53.21 +1.43 36 0 231 0
29OCT26 620.00 P 0.00 0.00 0.00 60.29 +1.44 36 0 272 0
29OCT26 630.00 P 0.00 0.00 0.00 67.90 +1.57 36 0 162 0
29OCT26 640.00 P 0.00 0.00 0.00 75.71 +1.63 36 2 84 0
29OCT26 650.00 P 0.00 0.00 0.00 84.01 +1.49 36 0 312 0
29OCT26 660.00 P 0.00 0.00 0.00 92.49 +1.81 36 0 120 0
29OCT26 670.00 P 0.00 0.00 0.00 101.28 +1.81 36 0 30 0
29OCT26 680.00 P 0.00 0.00 0.00 110.27 +1.88 36 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 118.99 +0.80 35 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 128.84 +2.58 36 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 138.88 +2.30 38 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 147.77 +1.70 35 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 158.02 +2.48 38 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 167.71 +2.12 37 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 177.63 +2.12 38 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 187.50 +2.00 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 197.50 +2.00 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 207.50 +2.00 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 217.50 +2.00 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 227.50 +2.00 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 237.50 +2.00 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 247.50 +2.00 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 257.50 +2.00 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 267.50 +2.00 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 277.50 +2.00 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 287.50 +2.00 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 297.50 +2.00 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 307.50 +2.00 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 317.50 +2.00 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 327.50 +2.00 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 337.50 +2.00 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 347.50 +2.00 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 357.50 +2.00 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 367.50 +2.00 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 377.50 +2.00 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 387.50 +2.00 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.04 0.00 36 0 15 0
27NOV26 360.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 77 0
27NOV26 370.00 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.18 0.00 36 0 75 0
27NOV26 390.00 P 0.00 0.00 0.00 0.30 +0.01 36 0 2 0
27NOV26 400.00 P 0.00 0.00 0.00 0.47 +0.02 36 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 0.71 +0.03 36 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 1.02 +0.03 36 0 60 0
27NOV26 430.00 P 0.00 0.00 0.00 1.49 +0.05 36 0 17 0
27NOV26 440.00 P 0.00 0.00 0.00 2.09 +0.08 36 0 195 0
27NOV26 450.00 P 0.00 0.00 0.00 2.81 +0.08 36 0 92 0
27NOV26 460.00 P 0.00 0.00 0.00 3.84 +0.12 36 0 16 0
27NOV26 470.00 P 0.00 0.00 0.00 5.04 +0.18 36 0 223 0
27NOV26 480.00 P 0.00 0.00 0.00 6.49 -0.01 36 0 173 0
27NOV26 490.00 P 0.00 0.00 0.00 8.33 +0.01 36 0 206 0
27NOV26 500.00 P 0.00 0.00 0.00 10.51 +0.17 36 0 2,192 0
27NOV26 510.00 P 0.00 0.00 0.00 12.93 +0.38 36 0 10 0
27NOV26 520.00 P 0.00 0.00 0.00 15.75 +0.55 36 0 118 0
27NOV26 530.00 P 0.00 0.00 0.00 19.02 +0.72 36 0 3,584 0
27NOV26 540.00 P 0.00 0.00 0.00 22.78 +0.78 36 0 50 0
27NOV26 550.00 P 24.40 24.40 24.40 27.13 +0.88 36 20 356 +20
27NOV26 560.00 P 0.00 0.00 0.00 31.97 +2.01 37 0 309 0
27NOV26 570.00 P 34.91 35.46 34.71 37.02 +2.11 37 105 703 +68
27NOV26 580.00 P 40.65 40.65 40.65 42.59 +1.05 37 15 183 0
27NOV26 590.00 P 44.88 44.88 44.88 47.50 +0.54 36 15 774 +15
27NOV26 600.00 P 0.00 0.00 0.00 53.14 +1.09 36 0 270 0
27NOV26 610.00 P 0.00 0.00 0.00 59.53 +1.11 36 0 809 0
27NOV26 620.00 P 0.00 0.00 0.00 66.43 +1.27 36 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 73.55 +1.28 36 0 665 0
27NOV26 640.00 P 65.60 69.09 65.60 81.05 +3.81 36 5 152 0
27NOV26 650.00 P 0.00 0.00 0.00 88.83 +1.44 36 0 117 0
27NOV26 660.00 P 0.00 0.00 0.00 96.84 +1.57 36 0 119 0
27NOV26 670.00 P 0.00 0.00 0.00 104.39 +0.79 35 0 15 0
27NOV26 680.00 P 0.00 0.00 0.00 112.62 -0.47 34 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 120.66 -2.03 33 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 130.27 -1.56 34 0 5 0
27NOV26 710.00 P 0.00 0.00 0.00 140.44 +0.91 36 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 149.68 +1.52 36 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 159.04 +2.70 36 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 168.57 +2.27 36 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 178.16 +2.53 36 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 187.89 +1.96 36 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 197.68 +1.96 36 0 1 0
27NOV26 780.00 P 0.00 0.00 0.00 207.56 +1.99 36 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 217.50 +2.00 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 227.50 +2.00 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 237.50 +2.00 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 247.50 +2.00 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 257.50 +2.00 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 267.50 +2.00 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 277.50 +2.00 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 287.50 +2.00 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 297.50 +2.00 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 307.50 +2.00 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 317.50 +2.00 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 327.50 +2.00 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 337.50 +2.00 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 347.50 +2.00 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 357.50 +2.00 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 367.50 +2.00 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 377.50 +2.00 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 387.50 +2.00 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 35 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.16 -0.02 35 0 31 0
30DEC26 360.00 P 0.00 0.00 0.00 0.26 -0.03 35 0 20 0
30DEC26 370.00 P 0.00 0.00 0.00 0.39 -0.04 35 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 0.59 -0.04 35 0 736 0
30DEC26 390.00 P 0.00 0.00 0.00 0.85 -0.07 35 0 221 0
30DEC26 400.00 P 0.00 0.00 0.00 1.18 -0.13 35 0 2,046 0
30DEC26 410.00 P 0.00 0.00 0.00 1.67 -0.10 35 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 2.25 -0.14 35 0 62 0
30DEC26 430.00 P 0.00 0.00 0.00 2.99 -0.13 35 0 301 0
30DEC26 440.00 P 0.00 0.00 0.00 3.95 -0.16 35 0 364 0
30DEC26 450.00 P 0.00 0.00 0.00 5.00 -0.18 35 0 269 0
30DEC26 460.00 P 7.00 7.00 7.00 6.44 -0.21 35 30 546 0
30DEC26 470.00 P 0.00 0.00 0.00 8.21 -0.23 35 0 324 0
30DEC26 480.00 P 0.00 0.00 0.00 10.24 -0.23 36 0 270 0
30DEC26 490.00 P 0.00 0.00 0.00 12.41 -0.23 36 0 117 0
30DEC26 500.00 P 15.00 15.00 15.00 15.00 +0.28 36 1 326 +1
30DEC26 510.00 P 17.00 17.00 17.00 17.62 +0.58 35 11 241 +11
30DEC26 520.00 P 0.00 0.00 0.00 20.64 +0.44 35 0 514 0
30DEC26 530.00 P 23.31 23.31 23.31 24.52 +1.09 36 1 721 +1
30DEC26 540.00 P 27.00 27.00 27.00 28.66 +1.33 36 1 473 +1
30DEC26 550.00 P 32.00 32.00 31.20 32.74 +1.33 36 7 171 +2
30DEC26 560.00 P 35.60 35.60 35.60 37.81 +1.58 36 1 1,063 +1
30DEC26 570.00 P 43.10 43.10 43.10 42.95 +0.90 36 12 446 +12
30DEC26 580.00 P 48.79 48.79 46.78 48.54 +1.77 36 30 5,806 +30
30DEC26 590.00 P 0.00 0.00 0.00 54.19 +1.55 36 2 415 0
30DEC26 600.00 P 0.00 0.00 0.00 58.73 +0.29 35 0 5,085 0
30DEC26 610.00 P 0.00 0.00 0.00 65.12 +0.29 35 0 108 0
30DEC26 620.00 P 0.00 0.00 0.00 71.57 +0.31 35 0 761 0
30DEC26 630.00 P 78.00 78.00 78.00 78.68 +0.50 35 1 218 +1
30DEC26 640.00 P 0.00 0.00 0.00 85.84 +2.63 35 0 906 0
30DEC26 650.00 P 0.00 0.00 0.00 93.32 +3.52 35 0 1,088 0
30DEC26 660.00 P 0.00 0.00 0.00 100.94 +1.39 35 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 108.90 +1.03 35 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 116.80 +0.75 35 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 124.93 +0.56 34 0 76 0
30DEC26 700.00 P 0.00 0.00 0.00 134.16 +0.44 35 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 143.00 +1.76 35 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 154.07 +1.86 38 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 160.94 +1.38 35 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 170.19 +1.47 35 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 179.50 +1.50 35 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 188.93 +1.60 35 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 198.51 +1.68 35 0 21 0
30DEC26 780.00 P 0.00 0.00 0.00 208.14 +1.72 35 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 217.86 +1.79 35 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 227.68 +1.86 35 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 237.56 +1.91 35 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 247.50 +1.96 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 257.50 +2.00 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 267.50 +2.00 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 277.50 +2.00 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 287.50 +2.00 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 297.50 +2.00 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 307.50 +2.00 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 317.50 +2.00 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 327.50 +2.00 0 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 337.50 +2.00 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 347.50 +2.00 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 357.50 +2.00 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 367.50 +2.00 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 377.50 +2.00 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 387.50 +2.00 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 397.50 +2.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 407.50 +2.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 417.50 +2.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 427.50 +2.00 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.18 -0.02 35 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 0.22 -0.01 35 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 0.33 -0.02 35 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.47 -0.03 35 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 0.68 -0.03 35 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 0.94 -0.05 35 0 0 0
30MAR27 350.00 P 2.30 2.47 2.30 1.27 -0.05 35 25 287 +25
30MAR27 360.00 P 0.00 0.00 0.00 1.70 -0.07 35 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 2.21 -0.07 35 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 2.88 -0.09 35 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 3.63 -0.09 35 0 292 0
30MAR27 400.00 P 0.00 0.00 0.00 4.59 -0.25 35 0 1,780 0
30MAR27 410.00 P 0.00 0.00 0.00 5.67 -0.11 35 0 186 0
30MAR27 420.00 P 0.00 0.00 0.00 6.94 -0.13 35 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 8.44 -0.13 35 0 47 0
30MAR27 440.00 P 0.00 0.00 0.00 10.34 -0.13 36 0 1,180 0
30MAR27 450.00 P 0.00 0.00 0.00 12.05 -0.14 35 0 85 0
30MAR27 460.00 P 0.00 0.00 0.00 14.08 -0.13 35 0 47 0
30MAR27 470.00 P 0.00 0.00 0.00 16.57 -0.12 35 0 88 0
30MAR27 480.00 P 0.00 0.00 0.00 19.19 -0.71 35 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 22.00 -0.08 35 0 59 0
30MAR27 500.00 P 0.00 0.00 0.00 25.75 +0.35 36 0 1,115 0
30MAR27 510.00 P 0.00 0.00 0.00 28.94 +0.77 35 0 41 0
30MAR27 520.00 P 0.00 0.00 0.00 33.37 +1.00 36 0 806 0
30MAR27 530.00 P 0.00 0.00 0.00 37.57 +0.39 36 0 93 0
30MAR27 540.00 P 0.00 0.00 0.00 41.79 +0.25 36 0 359 0
30MAR27 550.00 P 0.00 0.00 0.00 46.61 +1.57 36 0 1,071 0
30MAR27 560.00 P 0.00 0.00 0.00 51.62 +1.83 36 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 56.68 +1.92 36 0 72 0
30MAR27 580.00 P 0.00 0.00 0.00 62.34 +0.37 36 2 419 0
30MAR27 590.00 P 0.00 0.00 0.00 67.29 -0.46 36 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 73.27 +1.07 36 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 79.62 +1.48 36 0 392 0
30MAR27 620.00 P 0.00 0.00 0.00 85.77 +0.74 36 0 705 0
30MAR27 630.00 P 0.00 0.00 0.00 91.32 +0.74 35 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 98.18 +0.34 35 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 105.66 +0.76 36 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 112.72 +0.48 36 0 676 0
30MAR27 670.00 P 0.00 0.00 0.00 119.47 -0.07 35 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 127.22 -0.20 35 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 135.09 +0.86 35 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 143.00 +0.88 35 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 151.04 +0.96 35 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 159.47 +1.09 35 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 167.93 +1.11 35 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 176.44 +1.12 35 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 185.12 +1.25 35 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 194.04 +1.33 35 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 203.01 +1.35 35 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 212.03 +1.38 35 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 221.16 +1.46 35 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 230.49 +1.56 35 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 239.86 +1.58 35 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 249.30 +1.62 35 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 258.78 +1.64 35 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 268.43 +1.76 35 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 278.13 +1.79 35 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 287.86 +1.81 35 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 297.69 +1.88 35 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 307.55 +1.90 35 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 317.50 +1.98 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 327.50 +2.00 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 337.50 +2.00 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 347.50 +2.00 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 357.50 +2.00 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 367.50 +2.00 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 377.50 +2.00 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 387.50 +2.00 0 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 0.51 -0.16 35 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 0.62 -0.15 35 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 0.72 -0.16 35 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 0.83 -0.22 35 0 1 0
29JUN27 300.00 P 0.00 0.00 0.00 0.98 -0.24 35 0 71 0
29JUN27 310.00 P 0.00 0.00 0.00 1.32 -0.25 35 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 1.74 -0.35 35 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 2.25 -0.37 35 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 2.85 -0.51 35 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 3.62 -0.52 35 0 212 0
29JUN27 360.00 P 0.00 0.00 0.00 4.42 -0.69 35 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 5.52 -0.71 35 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 6.63 -0.77 35 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 8.03 -0.91 35 0 135 0
29JUN27 400.00 P 0.00 0.00 0.00 9.55 -0.94 35 0 90 0
29JUN27 410.00 P 0.00 0.00 0.00 11.17 -1.14 35 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 13.21 -1.16 35 0 1 0
29JUN27 430.00 P 0.00 0.00 0.00 15.26 -1.19 35 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 17.60 -1.36 35 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 20.24 -1.40 35 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 22.91 -1.42 35 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 25.97 -1.56 35 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 29.31 -1.59 35 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 32.67 -1.62 35 0 5 0
29JUN27 500.00 P 0.00 0.00 0.00 37.49 +0.54 36 0 1,597 0
29JUN27 510.00 P 0.00 0.00 0.00 41.70 -0.58 36 0 12 0
29JUN27 520.00 P 0.00 0.00 0.00 45.93 -0.65 36 0 20 0
29JUN27 530.00 P 0.00 0.00 0.00 50.35 +0.33 36 0 43 0
29JUN27 540.00 P 0.00 0.00 0.00 55.36 +1.51 36 0 11 0
29JUN27 550.00 P 0.00 0.00 0.00 60.39 +1.78 36 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 65.45 +0.07 36 0 128 0
29JUN27 570.00 P 0.00 0.00 0.00 71.06 +0.29 36 0 79 0
29JUN27 580.00 P 77.89 77.89 75.76 74.65 -1.83 35 90 142 +65
29JUN27 590.00 P 0.00 0.00 0.00 79.37 -2.94 35 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 86.06 +0.89 35 0 105 0
29JUN27 610.00 P 0.00 0.00 0.00 92.43 -1.55 35 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 98.85 -1.56 35 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 105.29 -1.58 35 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 111.79 -1.56 35 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 118.88 -1.27 35 0 52 0
29JUN27 660.00 P 0.00 0.00 0.00 125.99 -1.29 35 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 133.13 -1.30 35 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 140.31 -1.29 35 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 147.90 -0.92 35 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 155.64 -0.92 35 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 163.39 -0.93 35 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 171.17 -0.93 35 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 179.08 -0.82 35 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 187.34 -0.50 35 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 195.62 -0.50 35 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 203.91 -0.50 35 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 212.23 -0.49 35 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 220.73 -0.32 35 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 229.44 -0.04 35 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 238.17 -0.04 35 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 246.93 -0.03 35 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 255.72 0.00 35 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 264.61 +0.10 35 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 273.72 +0.37 35 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 282.86 +0.46 35 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 292.03 +0.49 35 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 301.25 +0.55 35 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 310.50 +0.59 35 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 319.94 +0.79 35 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 329.44 +1.01 35 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 338.96 +1.03 35 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 348.58 +1.14 35 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 358.21 +1.23 35 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 367.92 +1.31 35 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 377.75 +1.50 35 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 387.59 +1.63 35 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 1.52 +0.06 36 0 5 0
29SEP27 285.00 P 0.00 0.00 0.00 1.71 +0.07 36 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 1.98 +0.09 36 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 2.25 +0.09 36 0 2 0
29SEP27 300.00 P 0.00 0.00 0.00 2.52 +0.09 36 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 3.15 +0.13 36 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 3.95 +0.14 36 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 4.75 +0.15 36 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 5.86 +0.20 36 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 7.00 +0.21 36 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 8.28 +0.28 36 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 9.84 +0.29 36 0 3 0
29SEP27 380.00 P 0.00 0.00 0.00 11.42 +0.30 36 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 13.26 +0.39 36 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 15.35 +0.39 36 0 7 0
29SEP27 410.00 P 0.00 0.00 0.00 17.46 +0.41 36 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 19.86 +0.52 36 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 22.57 +0.53 36 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 25.29 +0.53 36 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 28.17 +0.65 36 0 7 0
29SEP27 460.00 P 0.00 0.00 0.00 31.58 +0.68 36 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 34.99 +0.68 36 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 38.44 +0.70 36 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 42.36 +0.84 36 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 46.04 +0.36 36 0 61 0
29SEP27 510.00 P 52.37 52.37 52.37 50.80 +2.44 36 2 2 +2
29SEP27 520.00 P 0.00 0.00 0.00 55.30 +2.86 37 0 60 0
29SEP27 530.00 P 0.00 0.00 0.00 59.86 +1.60 36 0 108 0
29SEP27 540.00 P 0.00 0.00 0.00 62.78 +1.00 35 0 200 0
29SEP27 550.00 P 0.00 0.00 0.00 67.61 -1.67 35 0 260 0
29SEP27 560.00 P 0.00 0.00 0.00 72.58 +1.12 35 0 1 0
29SEP27 570.00 P 0.00 0.00 0.00 78.57 +1.87 36 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 83.43 -2.29 35 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 92.44 +0.96 37 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 98.57 +2.42 37 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 104.86 +1.09 37 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 110.10 +0.04 36 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 116.61 +1.40 36 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 123.15 +1.40 36 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 129.73 +1.42 36 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 136.63 +1.54 36 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 143.83 +1.55 36 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 151.04 +1.56 36 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 158.29 +1.57 36 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 165.57 +1.58 36 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 173.05 +1.69 36 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 180.86 +1.69 36 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 188.70 +1.71 36 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 196.55 +1.71 36 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 204.44 +1.72 36 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 212.37 +1.74 36 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 220.60 +1.81 36 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 228.96 +1.83 36 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 237.32 +1.83 36 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 245.72 +1.84 36 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 254.14 +1.84 36 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 262.60 +1.85 36 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 271.30 +1.91 36 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 280.10 +1.92 36 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 288.92 +1.93 36 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 297.77 +1.93 36 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 306.65 +1.94 36 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 315.56 +1.93 36 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 324.57 +1.97 36 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 333.76 +1.98 36 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 342.98 +1.98 36 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 352.23 +1.98 36 0 0 0
TOTAL PUT 1,314 99,189 +626
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$ 3.515
29SEP26 2.60 C 0.00 0.00 0.00 0.92 -0.02 44 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.82 -0.02 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.33 -0.01 28 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.14 -0.02 18 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.04 0.00 20 0 75 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 0.00 22 0 70 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 24 0 115 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 633 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 77 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 85 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 93 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 101 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 108 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 114 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 132 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.53 -0.02 21 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.43 -0.03 17 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.34 -0.02 19 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.25 -0.03 18 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.18 -0.02 19 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.12 -0.01 19 0 94 0
29OCT26 3.60 C 0.00 0.00 0.00 0.07 -0.01 18 0 150 0
29OCT26 3.70 C 0.04 0.04 0.04 0.05 0.00 21 3 39 -3
29OCT26 3.80 C 0.00 0.00 0.00 0.03 0.00 21 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.02 0.00 23 0 428 0
29OCT26 4.00 C 0.02 0.02 0.02 0.01 0.00 22 3 3 -3
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.53 -0.03 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.44 -0.03 16 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.35 -0.04 17 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.28 -0.03 20 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.21 -0.03 20 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.11 0.00 20 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.07 -0.01 20 0 343 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 -0.01 21 0 850 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 0.00 22 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 35 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 22 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.54 -0.03 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 -0.03 18 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.38 -0.02 19 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.31 -0.01 20 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 -0.02 21 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 -0.01 21 0 150 0
30DEC26 3.60 C 0.14 0.14 0.14 0.15 0.00 22 2 577 +2
30DEC26 3.70 C 0.00 0.00 0.00 0.11 0.00 21 0 320 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 -0.01 21 0 54 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 -0.01 20 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 620 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 0.00 22 0 1,730 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 0.00 22 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 21 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 10 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 31 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.58 -0.03 16 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.50 -0.03 18 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.43 -0.01 19 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.36 -0.01 19 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.30 -0.01 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.24 -0.02 19 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.20 -0.01 20 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.16 -0.01 20 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 6 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 0.00 21 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 -0.01 19 0 500 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 -0.01 19 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 230 0
30MAR27 4.60 C 0.03 0.03 0.03 0.01 0.00 19 457 567 +457
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 20 0 978 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 27 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 32 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 44 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.97 -0.04 0 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.79 -0.04 16 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.70 -0.04 16 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.62 -0.04 17 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.55 -0.03 19 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.48 -0.02 19 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.42 -0.02 20 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.36 -0.02 20 0 15 0
29JUN27 3.50 C 0.00 0.00 0.00 0.31 -0.02 20 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.26 -0.02 20 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.22 -0.02 20 0 260 0
29JUN27 3.80 C 0.17 0.17 0.17 0.19 -0.01 21 30 115 +29
29JUN27 3.90 C 0.00 0.00 0.00 0.15 -0.02 20 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 1,300 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 -0.01 20 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 -0.01 21 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 0.00 22 0 20 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 0.00 21 0 32 0
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 19 0 300 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 20 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 22 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 0.97 -0.04 0 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.80 -0.03 19 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.71 -0.04 19 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.63 -0.04 19 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.56 -0.03 20 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.49 -0.03 21 0 0 0
29SEP27 3.30 C 0.42 0.42 0.42 0.43 -0.02 21 50 50 +50
29SEP27 3.40 C 0.00 0.00 0.00 0.36 -0.02 20 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.31 -0.02 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.26 -0.02 20 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.19 -0.01 21 0 3 0
29SEP27 3.90 C 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 170 0
29SEP27 4.10 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.08 0.00 22 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 545 39,800 +532
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 21 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 -0.01 18 0 220 0
29SEP26 3.50 P 0.06 0.06 0.06 0.05 0.00 17 25 170 +25
29SEP26 3.60 P 0.00 0.00 0.00 0.12 +0.01 21 0 1,070 0
29SEP26 3.70 P 0.00 0.00 0.00 0.20 +0.01 22 0 85 0
29SEP26 3.80 P 0.00 0.00 0.00 0.29 +0.02 23 0 415 0
29SEP26 3.90 P 0.00 0.00 0.00 0.40 +0.03 36 0 41 0
29SEP26 4.00 P 0.00 0.00 0.00 0.50 +0.03 41 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.60 +0.03 47 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.70 +0.03 52 0 30 0
29SEP26 4.30 P 0.00 0.00 0.00 0.80 +0.03 58 0 50 0
29SEP26 4.40 P 0.00 0.00 0.00 0.90 +0.03 62 0 145 0
29SEP26 4.50 P 0.00 0.00 0.00 1.00 +0.03 67 0 90 0
29SEP26 4.60 P 0.00 0.00 0.00 1.10 +0.03 71 0 60 0
29SEP26 4.70 P 0.00 0.00 0.00 1.20 +0.03 76 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.30 +0.03 80 0 28 0
29SEP26 4.90 P 0.00 0.00 0.00 1.40 +0.03 84 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.50 +0.03 88 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.75 +0.03 97 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 2.00 +0.03 106 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.25 +0.03 114 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.50 +0.03 122 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.75 +0.03 130 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.00 +0.03 137 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.25 +0.03 143 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.50 +0.03 149 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.75 +0.03 156 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.00 +0.03 161 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.25 +0.03 167 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 38 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.06 +0.01 21 0 4 0
29OCT26 3.50 P 0.00 0.00 0.00 0.10 +0.02 21 0 58 0
29OCT26 3.60 P 0.00 0.00 0.00 0.16 +0.02 22 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.23 +0.03 23 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.31 +0.03 23 0 136 0
29OCT26 3.90 P 0.00 0.00 0.00 0.40 +0.03 25 0 117 0
29OCT26 4.00 P 0.00 0.00 0.00 0.50 +0.03 29 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.60 +0.03 32 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.70 +0.03 36 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.80 +0.03 40 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.90 +0.03 43 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.00 +0.03 46 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.10 +0.03 49 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.20 +0.03 52 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.30 +0.03 55 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 21 0 0 0
27NOV26 3.30 P 0.05 0.05 0.05 0.05 +0.01 21 10 411 +10
27NOV26 3.40 P 0.08 0.08 0.08 0.09 +0.02 22 20 130 +20
27NOV26 3.50 P 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.18 +0.01 21 0 40 0
27NOV26 3.70 P 0.00 0.00 0.00 0.25 +0.02 22 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.33 +0.03 23 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.41 +0.03 23 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.50 +0.02 24 0 590 0
27NOV26 4.10 P 0.00 0.00 0.00 0.60 +0.02 27 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.70 +0.03 30 0 15 0
27NOV26 4.30 P 0.00 0.00 0.00 0.80 +0.03 33 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.90 +0.03 36 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.00 +0.03 38 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.10 +0.03 41 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.20 +0.03 44 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.30 +0.03 46 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 22 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 0.03 0.03 0.03 0.03 0.00 22 600 600 +600
30DEC26 3.20 P 0.00 0.00 0.00 0.05 +0.01 22 0 401 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 +0.02 23 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 +0.01 22 0 66 0
30DEC26 3.50 P 0.15 0.15 0.15 0.16 +0.02 23 180 734 +180
30DEC26 3.60 P 0.20 0.20 0.20 0.21 +0.02 22 20 1,879 +20
30DEC26 3.70 P 0.00 0.00 0.00 0.27 +0.01 22 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.35 +0.02 23 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.43 +0.02 24 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.52 +0.02 25 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.61 +0.02 26 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.71 +0.03 29 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.81 +0.04 32 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.91 +0.04 34 0 100 0
30DEC26 4.50 P 1.01 1.01 1.01 1.01 +0.04 37 34 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.11 +0.04 39 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.21 +0.04 41 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.30 +0.02 40 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.40 +0.03 42 0 30 0
30DEC26 5.00 P 1.51 1.51 1.51 1.50 +0.03 44 10 157 0
30DEC26 5.25 P 0.00 0.00 0.00 1.75 +0.02 49 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.00 +0.03 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.25 +0.03 57 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.50 +0.03 61 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.75 +0.03 65 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.00 +0.03 68 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.25 +0.03 71 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.50 +0.03 74 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.75 +0.03 77 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.00 +0.03 80 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 24 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 19 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 0.04 +0.01 22 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.08 +0.01 21 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.11 +0.01 21 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.14 0.00 20 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 +0.01 21 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 +0.01 20 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.30 +0.01 20 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.37 +0.01 21 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.44 +0.01 20 0 194 0
30MAR27 4.00 P 0.00 0.00 0.00 0.53 +0.02 22 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.62 +0.02 23 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.71 +0.02 24 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.81 +0.02 26 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.91 +0.03 28 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.01 +0.03 29 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 1.11 +0.04 31 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.21 +0.04 33 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.31 +0.03 35 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.40 +0.03 34 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.50 +0.03 36 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 1.75 +0.02 39 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.00 +0.03 43 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.25 +0.03 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.50 +0.03 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.75 +0.03 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.00 +0.03 55 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.25 +0.03 57 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.50 +0.03 60 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.75 +0.03 62 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.00 +0.03 65 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 21 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.05 0.00 22 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.09 +0.01 22 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 0.15 +0.01 22 0 240 0
29JUN27 3.40 P 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.23 0.00 21 0 664 0
29JUN27 3.60 P 0.00 0.00 0.00 0.29 +0.01 22 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.35 +0.02 22 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.41 +0.01 22 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.49 +0.01 23 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.56 +0.01 22 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.64 +0.01 23 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.73 +0.01 23 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.82 +0.02 24 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.92 +0.03 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.02 +0.04 28 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.11 +0.03 28 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.21 +0.04 29 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.31 +0.03 31 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.40 +0.03 30 0 0 0
29JUN27 5.00 P 1.50 1.50 1.50 1.50 +0.03 32 10 20 +10
29JUN27 5.25 P 0.00 0.00 0.00 1.75 +0.02 35 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.00 +0.03 38 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 0.05 +0.01 21 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.14 0.00 19 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
29SEP27 3.30 P 0.21 0.21 0.21 0.22 0.00 19 6 6 +6
29SEP27 3.40 P 0.00 0.00 0.00 0.27 0.00 19 0 3 0
29SEP27 3.50 P 0.30 0.30 0.30 0.33 +0.01 19 42 42 +42
29SEP27 3.60 P 0.00 0.00 0.00 0.39 +0.01 19 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.45 +0.01 18 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.52 +0.01 18 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.59 +0.01 18 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.67 +0.01 18 0 510 0
29SEP27 4.10 P 0.00 0.00 0.00 0.75 +0.02 17 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.83 +0.02 16 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.92 +0.02 16 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.00 +0.02 12 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
TOTAL PUT 957 22,252 +913
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$ 11.050
29SEP26 7.00 C 0.00 0.00 0.00 4.06 -0.24 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.81 -0.24 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.56 -0.24 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.31 -0.25 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.06 -0.24 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.82 -0.23 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.57 -0.23 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.32 -0.25 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.07 -0.25 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.82 -0.24 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.57 -0.26 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.33 -0.25 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.10 -0.25 30 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.69 -0.23 31 0 40 0
29SEP26 11.00 C 0.36 0.36 0.36 0.36 -0.19 30 49 192 -46
29SEP26 11.50 C 0.20 0.20 0.18 0.18 -0.12 32 8 265 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 -0.08 31 0 279 0
29SEP26 12.50 C 0.05 0.05 0.05 0.03 -0.04 33 70 303 +50
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 2,719 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3,165 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 158 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.58 -0.25 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.33 -0.26 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.09 -0.25 38 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.84 -0.25 34 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.59 -0.25 30 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.32 -0.28 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.08 -0.29 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.88 -0.25 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.65 -0.25 32 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.40 -0.26 27 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.24 -0.22 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.86 -0.22 31 0 100 0
29OCT26 11.00 C 0.58 0.58 0.58 0.58 -0.17 32 10 45 0
29OCT26 11.50 C 0.38 0.38 0.38 0.38 -0.12 32 17 178 0
29OCT26 12.00 C 0.00 0.00 0.00 0.24 -0.09 33 0 38 0
29OCT26 12.50 C 0.00 0.00 0.00 0.14 -0.07 33 0 6 0
29OCT26 13.00 C 0.00 0.00 0.00 0.08 -0.04 33 0 55 0
29OCT26 13.50 C 0.00 0.00 0.00 0.04 -0.03 33 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.09 -0.27 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.85 -0.27 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.61 -0.28 24 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.38 -0.26 29 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.15 -0.28 29 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.92 -0.28 29 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.71 -0.27 30 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.56 -0.21 34 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 1.34 -0.23 32 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.01 -0.18 32 0 360 0
27NOV26 11.00 C 0.00 0.00 0.00 0.75 -0.16 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.55 -0.12 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.37 -0.12 33 0 30 0
27NOV26 12.50 C 0.28 0.28 0.28 0.26 -0.08 34 3 45 -3
27NOV26 13.00 C 0.00 0.00 0.00 0.17 -0.06 34 0 15 0
27NOV26 13.50 C 0.00 0.00 0.00 0.11 -0.04 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.63 -0.25 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.37 -0.27 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.14 -0.30 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.91 -0.27 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.67 -0.28 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.44 -0.30 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.21 -0.28 29 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.01 -0.26 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.82 -0.24 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.63 -0.23 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.46 -0.22 32 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.16 -0.16 33 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 0.90 -0.14 33 0 119 0
30DEC26 11.50 C 0.00 0.00 0.00 0.70 -0.12 34 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.52 -0.13 34 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.39 -0.09 34 0 129 0
30DEC26 13.00 C 0.00 0.00 0.00 0.28 -0.08 34 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 -0.06 34 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.14 -0.04 34 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 -0.03 34 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.72 -0.29 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.50 -0.27 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.28 -0.28 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.05 -0.30 32 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.84 -0.27 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.64 -0.29 32 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.44 -0.26 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.25 -0.23 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.08 -0.23 33 0 0 0
30MAR27 9.75 C 1.92 1.92 1.92 1.93 -0.19 33 5 5 +5
30MAR27 10.00 C 0.00 0.00 0.00 1.74 -0.22 32 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.44 -0.20 32 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 1.20 -0.18 33 0 20 0
30MAR27 11.50 C 1.08 1.08 1.08 0.96 -0.18 32 3 103 +3
30MAR27 12.00 C 0.00 0.00 0.00 0.80 -0.14 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.64 -0.12 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.51 -0.10 33 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.40 -0.08 33 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.31 -0.07 33 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 -0.06 32 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.19 -0.05 33 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 -0.04 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.85 -0.23 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.64 -0.23 34 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 3.41 -0.29 33 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 3.24 -0.25 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.01 -0.28 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.82 -0.28 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.64 -0.25 33 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 2.47 -0.25 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.30 -0.23 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.13 -0.22 33 0 0 0
29JUN27 10.00 C 2.12 2.12 2.12 1.99 -0.20 33 15 15 +13
29JUN27 10.50 C 0.00 0.00 0.00 1.71 -0.22 33 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 1.47 -0.18 33 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.26 -0.16 33 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.08 -0.14 34 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.91 -0.09 33 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.77 -0.08 34 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.68 -0.09 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.58 -0.07 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.49 -0.05 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.41 -0.05 35 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.34 -0.04 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.28 -0.04 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.24 -0.03 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.20 -0.02 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 5 0
29SEP27 8.50 C 0.00 0.00 0.00 3.08 -0.22 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.90 -0.21 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.72 -0.21 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.56 -0.20 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.41 -0.18 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.26 -0.21 34 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.12 -0.20 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.87 -0.19 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.64 -0.16 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.41 -0.18 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.23 -0.15 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.08 -0.12 35 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.94 -0.10 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.81 -0.09 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.70 -0.08 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.60 -0.07 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.51 -0.07 35 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.44 -0.06 35 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.38 -0.05 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.32 -0.05 35 0 0 0
TOTAL CALL 180 10,284 +22
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 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 43 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 110 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 32 0 48 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 458 0
29SEP26 10.50 P 0.15 0.15 0.13 0.12 +0.03 31 245 376 +94
29SEP26 11.00 P 0.33 0.37 0.33 0.31 +0.08 31 310 6,960 +264
29SEP26 11.50 P 0.00 0.00 0.00 0.62 +0.13 32 0 933 0
29SEP26 12.00 P 0.00 0.00 0.00 1.00 +0.17 31 0 189 0
29SEP26 12.50 P 0.00 0.00 0.00 1.46 +0.22 31 0 149 0
29SEP26 13.00 P 0.00 0.00 0.00 2.01 +0.30 52 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.52 +0.32 62 0 5,265 0
29SEP26 14.00 P 0.00 0.00 0.00 3.01 +0.28 68 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.51 +0.28 75 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.01 +0.28 82 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 4.51 +0.28 89 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.01 +0.31 95 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.51 +0.28 102 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.01 +0.28 107 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.51 +0.28 113 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.01 +0.28 118 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.51 +0.28 123 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.99 +0.26 121 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.51 +0.28 133 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 0.00 33 0 72 0
29OCT26 9.50 P 0.06 0.08 0.06 0.07 +0.01 33 20 4,041 +7
29OCT26 9.75 P 0.10 0.10 0.10 0.10 +0.02 33 10 277 0
29OCT26 10.00 P 0.16 0.16 0.14 0.15 +0.03 33 6 53 +6
29OCT26 10.50 P 0.31 0.31 0.31 0.30 +0.07 33 4 125 +4
29OCT26 11.00 P 0.36 0.57 0.36 0.51 +0.11 33 211 361 +188
29OCT26 11.50 P 0.84 0.84 0.84 0.81 +0.13 34 2 31 0
29OCT26 12.00 P 0.00 0.00 0.00 1.17 +0.17 35 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 1.54 +0.18 32 0 15 0
29OCT26 13.00 P 2.08 2.08 2.08 2.05 +0.27 40 15 15 +15
29OCT26 13.50 P 0.00 0.00 0.00 2.53 +0.26 44 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 3.01 +0.28 46 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.51 +0.28 52 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.01 +0.28 56 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.51 +0.28 61 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.01 +0.31 65 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.51 +0.28 69 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
27NOV26 9.00 P 0.07 0.07 0.07 0.07 +0.01 34 10 10 +10
27NOV26 9.25 P 0.00 0.00 0.00 0.11 +0.03 34 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.15 +0.04 34 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.20 +0.05 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.26 +0.05 34 0 23 0
27NOV26 10.50 P 0.00 0.00 0.00 0.43 +0.07 34 0 20 0
27NOV26 11.00 P 0.00 0.00 0.00 0.66 +0.12 34 0 21 0
27NOV26 11.50 P 0.00 0.00 0.00 0.96 +0.15 35 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.30 +0.17 35 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.64 +0.13 34 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.12 +0.20 38 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.58 +0.28 40 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 3.03 +0.23 41 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.52 +0.29 44 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.01 +0.27 47 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.51 +0.28 51 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.01 +0.31 54 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.51 +0.28 57 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
30DEC26 9.00 P 0.12 0.12 0.12 0.13 +0.03 34 2 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 +0.04 34 0 68 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 +0.04 34 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.28 +0.05 34 0 120 0
30DEC26 10.00 P 0.35 0.35 0.35 0.35 +0.06 33 65 417 +60
30DEC26 10.50 P 0.43 0.54 0.43 0.54 +0.06 34 160 261 +121
30DEC26 11.00 P 0.00 0.00 0.00 0.77 +0.08 34 0 202 0
30DEC26 11.50 P 0.00 0.00 0.00 1.07 +0.14 35 0 40 0
30DEC26 12.00 P 0.00 0.00 0.00 1.41 +0.17 35 0 47 0
30DEC26 12.50 P 0.00 0.00 0.00 1.78 +0.19 36 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.19 +0.19 37 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.63 +0.22 38 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 3.08 +0.23 39 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.53 +0.25 39 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.02 +0.28 42 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.51 +0.28 44 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.01 +0.29 47 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.51 +0.28 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.01 +0.28 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.51 +0.28 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.01 +0.28 58 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.51 +0.28 61 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.99 +0.26 61 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.51 +0.28 65 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.12 +0.01 33 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.20 +0.03 33 0 6 0
30MAR27 9.00 P 0.23 0.28 0.23 0.25 +0.03 33 11 14 -1
30MAR27 9.25 P 0.00 0.00 0.00 0.31 +0.04 33 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.38 +0.04 33 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.46 +0.06 33 0 52 0
30MAR27 10.00 P 0.55 0.55 0.55 0.54 +0.05 33 3 73 +3
30MAR27 10.50 P 0.00 0.00 0.00 0.72 +0.05 32 0 22 0
30MAR27 11.00 P 0.99 1.03 0.99 0.94 +0.05 31 37 76 +37
30MAR27 11.50 P 0.00 0.00 0.00 1.28 +0.17 33 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 1.60 +0.14 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.96 +0.16 34 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.34 +0.17 35 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.75 +0.20 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.19 +0.23 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.63 +0.21 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.07 +0.24 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.53 +0.25 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.01 +0.26 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.51 +0.28 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.01 +0.28 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.51 +0.28 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.01 +0.28 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.51 +0.28 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.99 +0.26 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.51 +0.28 53 0 0 0
29JUN27 7.50 P 0.15 0.15 0.15 0.13 +0.02 35 2 0 -2
29JUN27 7.75 P 0.00 0.00 0.00 0.16 +0.03 34 0 14 0
29JUN27 8.00 P 0.22 0.22 0.22 0.20 +0.03 35 7 0 -7
29JUN27 8.25 P 0.00 0.00 0.00 0.25 +0.04 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.30 +0.04 35 0 0 0
29JUN27 8.75 P 0.36 0.36 0.36 0.36 +0.05 35 1 10 -1
29JUN27 9.00 P 0.00 0.00 0.00 0.43 +0.06 35 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.48 +0.05 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.56 +0.07 34 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.64 +0.06 34 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.78 +0.09 35 0 178 0
29JUN27 10.50 P 0.93 0.93 0.93 0.96 +0.08 34 120 290 +120
29JUN27 11.00 P 0.00 0.00 0.00 1.18 +0.08 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.53 +0.16 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.80 +0.13 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.16 +0.18 35 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.53 +0.17 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.92 +0.19 36 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.32 +0.20 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.74 +0.20 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.17 +0.23 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.62 +0.24 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.08 +0.22 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.51 +0.22 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.01 +0.24 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.51 +0.28 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.01 +0.28 41 0 0 0
29SEP27 8.50 P 0.40 0.44 0.40 0.46 +0.05 34 6 13 +6
29SEP27 8.75 P 0.00 0.00 0.00 0.52 +0.04 34 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.60 +0.06 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.68 +0.05 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.78 +0.07 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.87 +0.07 34 0 4 0
29SEP27 10.00 P 0.99 0.99 0.99 0.98 +0.07 34 1 5 +1
29SEP27 10.50 P 0.00 0.00 0.00 1.22 +0.10 34 0 0 0
29SEP27 11.00 P 1.45 1.45 1.45 1.47 +0.11 33 7 57 +7
29SEP27 11.50 P 0.00 0.00 0.00 1.77 +0.13 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.10 +0.17 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.44 +0.19 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.77 +0.14 34 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.17 +0.20 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.54 +0.20 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.95 +0.21 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.37 +0.19 34 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.79 +0.20 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.22 +0.21 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.66 +0.21 35 0 0 0
TOTAL PUT 1,255 25,880 +932
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 0.910
29SEP26 0.45 C 0.00 0.00 0.00 0.47 -0.03 194 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.42 -0.03 169 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.37 -0.03 146 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.32 -0.03 124 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.27 -0.03 105 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.22 -0.03 86 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.17 -0.03 69 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.12 -0.03 51 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.04 -0.02 38 0 190 0
29SEP26 0.95 C 0.00 0.00 0.00 0.02 -0.01 39 0 270 0
29SEP26 1.00 C 0.00 0.00 0.00 0.01 0.00 42 0 176 0
29SEP26 1.05 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 66 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 76 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 86 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 110 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 131 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 143 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 149 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 155 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 160 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 170 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 184 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.47 -0.03 123 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.42 -0.03 106 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.37 -0.03 91 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.32 -0.03 78 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.27 -0.03 65 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.22 -0.03 53 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.04 -0.01 40 0 30 0
29OCT26 1.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 -0.01 35 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.47 -0.04 95 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.42 -0.04 82 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.37 -0.04 70 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.32 -0.03 59 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.27 -0.03 49 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.22 -0.03 40 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.18 -0.03 43 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.14 -0.03 42 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.47 -0.04 77 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.42 -0.04 66 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.37 -0.04 56 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.32 -0.04 47 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.28 -0.03 53 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.23 -0.03 44 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.19 -0.03 43 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.15 -0.03 40 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.11 -0.03 36 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.04 -0.01 41 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.03 -0.01 42 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.02 -0.01 40 0 3 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 -0.01 37 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 48 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 57 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 69 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.47 -0.04 50 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.42 -0.04 40 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.38 -0.03 51 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.33 -0.04 43 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.29 -0.03 44 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.25 -0.03 43 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.21 -0.03 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.04 -0.01 43 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.03 -0.01 42 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.02 -0.01 39 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.47 -0.04 0 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.44 -0.03 56 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.39 -0.03 48 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.35 -0.03 48 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.30 -0.04 41 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.27 -0.03 44 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.23 -0.03 41 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.20 -0.03 41 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.17 -0.03 40 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.15 -0.02 41 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.12 -0.03 39 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.09 -0.01 40 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.06 -0.02 39 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.05 -0.02 39 0 14 0
29JUN27 1.25 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.03 -0.02 37 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.48 -0.03 55 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.44 -0.03 56 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.39 -0.03 48 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.35 -0.03 47 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.31 -0.03 46 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.27 -0.03 43 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.24 -0.02 44 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.20 -0.03 40 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
29SEP27 0.90 C 0.00 0.00 0.00 0.15 -0.02 40 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.09 0.00 42 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
TOTAL CALL 0 3,078 0
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 128 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 90 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.02 0.00 28 0 4 0
29SEP26 0.95 P 0.05 0.05 0.05 0.05 +0.01 28 4 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.09 +0.02 0 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.14 +0.03 0 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.19 +0.02 0 0 54 0
29SEP26 1.15 P 0.00 0.00 0.00 0.24 +0.03 0 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.29 +0.03 0 0 0 0
29SEP26 1.25 P 0.00 0.00 0.00 0.34 +0.03 0 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.39 +0.03 0 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.44 +0.03 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.49 +0.03 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.54 +0.03 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.39 +0.03 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 0.00 113 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 +0.02 35 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.19 +0.02 0 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.24 +0.03 0 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.29 +0.03 0 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.34 +0.03 0 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.39 +0.03 0 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.44 +0.03 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.49 +0.03 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.54 +0.03 0 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.12 +0.02 38 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.20 +0.03 38 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.24 +0.03 0 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.29 +0.03 0 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.34 +0.03 0 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.39 +0.03 0 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.44 +0.03 0 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.49 +0.03 0 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.54 +0.03 0 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 35 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 +0.02 39 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.13 +0.02 38 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.16 +0.01 34 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.20 +0.02 33 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.25 +0.03 38 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.29 +0.03 0 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.34 +0.03 0 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.39 +0.03 0 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.44 +0.03 0 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.49 +0.03 0 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.54 +0.03 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 +0.01 42 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 +0.01 39 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 +0.01 37 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 +0.01 38 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.19 +0.02 40 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.23 +0.03 41 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.27 +0.03 41 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.31 +0.03 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.35 +0.03 38 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.40 +0.03 41 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.44 +0.03 0 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.49 +0.03 0 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.54 +0.03 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 +0.01 42 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 +0.01 40 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 +0.01 38 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.14 +0.01 39 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.17 +0.01 38 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.28 +0.02 39 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.32 +0.02 39 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.36 +0.02 38 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.41 +0.03 41 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.45 +0.03 39 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.50 +0.03 41 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.54 +0.03 0 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
29SEP27 0.45 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP27 0.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 0.55 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29SEP27 0.60 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29SEP27 0.65 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29SEP27 0.70 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29SEP27 0.75 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.17 +0.02 38 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
29SEP27 1.05 P 0.00 0.00 0.00 0.23 +0.02 36 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.27 +0.02 37 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.30 +0.02 35 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.34 +0.02 35 0 0 0
29SEP27 1.25 P 0.00 0.00 0.00 0.38 +0.02 34 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.42 +0.02 33 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.46 +0.02 30 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.51 +0.03 33 0 0 0
TOTAL PUT 4 603 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.040
29SEP26 1.85 C 0.00 0.00 0.00 1.20 -0.05 106 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.15 -0.05 101 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.10 -0.05 96 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.05 -0.05 91 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.95 -0.05 81 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.85 -0.05 72 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.75 -0.05 63 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.64 -0.06 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.55 -0.05 46 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.45 -0.06 38 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.35 -0.06 30 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.26 -0.05 30 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.17 -0.05 26 0 9 0
29SEP26 3.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 111 0
29SEP26 3.10 C 0.05 0.05 0.05 0.05 -0.04 24 2 72 +2
29SEP26 3.20 C 0.03 0.03 0.03 0.03 -0.01 28 20 46 +14
29SEP26 3.30 C 0.00 0.00 0.00 0.01 -0.02 25 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.20 -0.06 58 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.15 -0.06 54 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.10 -0.06 51 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.05 -0.06 47 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.96 -0.05 59 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.86 -0.05 52 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.76 -0.05 46 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.66 -0.05 40 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.56 -0.05 34 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.46 -0.06 28 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.37 -0.05 28 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.28 -0.05 25 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.20 -0.05 23 0 0 0
29OCT26 3.00 C 0.15 0.15 0.15 0.15 -0.02 26 30 136 +30
29OCT26 3.10 C 0.11 0.11 0.10 0.10 -0.03 26 129 115 -63
29OCT26 3.20 C 0.00 0.00 0.00 0.07 -0.01 27 0 27 0
29OCT26 3.30 C 0.00 0.00 0.00 0.05 0.00 29 0 13 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 0.00 28 0 10 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 0.00 29 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.11 -0.06 51 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.06 -0.06 48 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.96 -0.06 42 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.86 -0.06 37 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.77 -0.05 40 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.66 -0.06 27 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.57 -0.06 30 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.48 -0.05 29 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.39 -0.05 27 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.31 -0.05 26 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.24 -0.04 26 0 30 0
27NOV26 3.00 C 0.19 0.19 0.18 0.18 -0.04 26 112 111 +1
27NOV26 3.10 C 0.14 0.14 0.14 0.14 -0.03 27 60 168 +30
27NOV26 3.20 C 0.10 0.10 0.10 0.11 -0.02 29 30 90 +30
27NOV26 3.30 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.05 -0.02 27 0 2 0
27NOV26 3.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.22 -0.06 53 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.17 -0.06 50 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.11 -0.06 35 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.06 -0.06 32 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.98 -0.04 46 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.88 -0.04 41 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.78 -0.05 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.68 -0.06 31 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.59 -0.05 30 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.50 -0.05 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.42 -0.04 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.34 -0.04 27 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.28 -0.03 28 0 1 0
30DEC26 3.00 C 0.21 0.21 0.21 0.22 -0.02 27 30 102 +30
30DEC26 3.10 C 0.17 0.17 0.17 0.16 -0.03 25 30 293 +2
30DEC26 3.20 C 0.00 0.00 0.00 0.13 -0.01 27 0 351 0
30DEC26 3.30 C 0.00 0.00 0.00 0.10 -0.01 27 0 106 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 -0.01 26 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 0.00 28 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 0.00 27 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.22 -0.06 0 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.17 -0.06 0 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.08 -0.05 30 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.98 -0.05 26 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.90 -0.06 32 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.81 -0.05 31 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.72 -0.05 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.63 -0.05 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.55 -0.04 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.47 -0.04 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.39 -0.05 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.34 -0.04 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.28 -0.04 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.23 -0.04 25 0 301 0
30MAR27 3.20 C 0.19 0.19 0.19 0.20 -0.02 27 1 608 0
30MAR27 3.30 C 0.00 0.00 0.00 0.15 -0.03 25 0 403 0
30MAR27 3.40 C 0.00 0.00 0.00 0.13 -0.02 26 0 767 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 1,102 0
30MAR27 3.60 C 0.00 0.00 0.00 0.08 -0.02 26 0 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 -0.01 27 0 32 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 -0.01 26 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 -0.01 26 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 -0.01 23 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.23 -0.05 27 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.18 -0.05 23 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.02 -0.05 37 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.92 -0.05 33 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.83 -0.05 31 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.74 -0.05 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.66 -0.04 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.58 -0.04 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.50 -0.04 27 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.43 -0.04 26 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.37 -0.04 26 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.32 -0.03 26 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.27 -0.03 26 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.23 -0.02 26 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.16 -0.02 26 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.13 -0.02 26 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.11 -0.01 26 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.09 -0.01 26 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.07 -0.02 26 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.06 -0.01 26 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.04 -0.01 26 0 30 0
29SEP27 2.10 C 0.00 0.00 0.00 1.02 -0.05 34 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.92 -0.05 30 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.83 -0.05 29 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.74 -0.06 27 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.68 -0.04 29 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.60 -0.04 28 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.53 -0.04 28 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.47 -0.03 28 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.41 -0.03 27 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.36 -0.03 27 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.31 -0.03 27 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.27 -0.03 27 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 10 0
TOTAL CALL 444 6,181 +76
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 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 35 0 131 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 24 0 34 0
29SEP26 3.00 P 0.05 0.05 0.05 0.05 +0.01 23 4 69 +4
29SEP26 3.10 P 0.09 0.11 0.09 0.11 +0.03 26 121 72 +57
29SEP26 3.20 P 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.27 +0.05 28 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.36 +0.05 0 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.47 +0.06 42 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.56 +0.05 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.66 +0.05 0 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.27 +0.06 84 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.56 +0.05 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 40 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 +0.01 28 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 +0.01 26 0 17 0
29OCT26 2.90 P 0.05 0.05 0.05 0.05 +0.01 24 2 14 +2
29OCT26 3.00 P 0.09 0.09 0.09 0.10 +0.02 27 2 91 +1
29OCT26 3.10 P 0.14 0.14 0.14 0.15 +0.04 26 60 120 -30
29OCT26 3.20 P 0.00 0.00 0.00 0.21 +0.04 25 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.30 +0.05 29 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.39 +0.06 32 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.47 +0.05 29 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.56 +0.05 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.67 +0.06 37 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.77 +0.06 41 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.87 +0.06 45 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.97 +0.06 48 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.02 +0.01 28 0 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.04 +0.02 29 0 3 0
27NOV26 2.80 P 0.04 0.04 0.04 0.05 +0.01 26 1 11 +1
27NOV26 2.90 P 0.08 0.08 0.08 0.09 +0.02 28 2 10 +2
27NOV26 3.00 P 0.00 0.00 0.00 0.13 +0.03 27 0 199 0
27NOV26 3.10 P 0.15 0.16 0.15 0.18 +0.03 27 60 265 +30
27NOV26 3.20 P 0.21 0.24 0.21 0.25 +0.04 28 86 152 +60
27NOV26 3.30 P 0.00 0.00 0.00 0.31 +0.04 26 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.39 +0.04 26 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.47 +0.04 25 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.57 +0.05 28 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.67 +0.06 31 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.77 +0.06 34 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.87 +0.06 37 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.97 +0.06 40 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 48 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 39 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 +0.01 27 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 +0.02 27 0 2 0
30DEC26 2.80 P 0.06 0.06 0.06 0.07 +0.02 26 3 19 +3
30DEC26 2.90 P 0.00 0.00 0.00 0.10 +0.02 25 0 39 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 +0.03 26 0 135 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 +0.04 26 0 161 0
30DEC26 3.20 P 0.00 0.00 0.00 0.26 +0.04 26 0 241 0
30DEC26 3.30 P 0.00 0.00 0.00 0.33 +0.04 26 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.40 +0.04 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.49 +0.05 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.57 +0.04 25 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.67 +0.06 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.77 +0.06 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.87 +0.06 33 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.97 +0.06 35 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.27 +0.06 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 +0.01 27 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 +0.01 26 0 8 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 +0.01 25 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.11 +0.02 25 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.15 +0.02 26 0 36 0
30MAR27 3.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 35 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 +0.04 26 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.30 +0.03 25 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.37 +0.04 26 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.44 +0.04 26 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.51 +0.03 25 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.60 +0.05 26 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.68 +0.04 25 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.77 +0.04 25 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.87 +0.06 27 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.97 +0.06 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.27 +0.06 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 26 0 3 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 +0.01 26 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.10 +0.01 25 0 11 0
29JUN27 2.70 P 0.00 0.00 0.00 0.13 +0.01 25 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.17 +0.01 25 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.26 +0.02 24 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.32 +0.02 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.38 +0.03 24 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.44 +0.03 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.51 +0.03 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.58 +0.03 23 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.66 +0.04 23 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.74 +0.04 22 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.82 +0.04 21 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.91 +0.04 21 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.00 +0.05 20 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.09 +0.05 19 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.08 +0.01 26 0 2 0
29SEP27 2.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.30 +0.02 25 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.36 +0.03 25 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.42 +0.03 25 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.48 +0.03 25 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.55 +0.03 25 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.62 +0.03 24 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.69 +0.03 24 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.77 +0.04 24 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.85 +0.04 23 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.93 +0.04 22 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.02 +0.04 23 0 0 0
TOTAL PUT 341 6,017 +130
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 23.160
29SEP26 15.50 C 0.00 0.00 0.00 7.68 -0.32 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.18 -0.32 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.75 -0.25 79 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.25 -0.26 72 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.75 -0.26 66 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.20 -0.33 44 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 4.72 -0.32 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.22 -0.28 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.72 -0.25 38 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 3.27 -0.22 41 0 71 0
29SEP26 21.00 C 0.00 0.00 0.00 2.41 -0.18 42 0 70 0
29SEP26 22.00 C 0.00 0.00 0.00 1.63 -0.16 41 0 118 0
29SEP26 23.00 C 1.07 1.07 1.05 1.01 -0.18 40 5 88 -5
29SEP26 24.00 C 0.62 0.62 0.62 0.57 -0.13 39 10 311 +10
29SEP26 25.00 C 0.33 0.33 0.33 0.29 -0.09 39 2 258 -2
29SEP26 26.00 C 0.16 0.16 0.15 0.14 -0.05 39 4 204 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 123 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 190 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 76 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 44 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 78 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 82 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 86 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 89 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 92 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 101 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 110 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 113 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 127 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 138 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 7.80 -0.24 61 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.31 -0.24 58 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.85 -0.19 59 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.30 -0.26 48 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.94 -0.13 58 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.43 -0.16 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.95 -0.17 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.47 -0.19 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.93 -0.24 39 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.51 -0.23 39 0 30 0
29OCT26 21.00 C 0.00 0.00 0.00 2.73 -0.22 39 0 91 0
29OCT26 22.00 C 2.15 2.15 2.15 2.10 -0.21 40 8 119 +8
29OCT26 23.00 C 0.00 0.00 0.00 1.55 -0.18 40 0 39 0
29OCT26 24.00 C 0.00 0.00 0.00 1.09 -0.16 40 0 158 0
29OCT26 25.00 C 0.73 0.73 0.73 0.75 -0.13 40 1 100 -1
29OCT26 26.00 C 0.52 0.52 0.52 0.50 -0.10 40 15 38 0
29OCT26 27.00 C 0.36 0.36 0.36 0.32 -0.08 39 6 99 +6
29OCT26 28.00 C 0.00 0.00 0.00 0.20 -0.06 39 0 171 0
29OCT26 29.00 C 0.00 0.00 0.00 0.12 -0.04 39 0 45 0
29OCT26 30.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 87 0
29OCT26 31.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 6.90 -0.24 48 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.42 -0.25 46 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.95 -0.22 45 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.51 -0.21 44 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.14 -0.14 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.67 -0.18 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.29 -0.14 45 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 3.78 -0.21 40 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 3.07 -0.19 40 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 2.48 -0.19 41 0 25 0
27NOV26 23.00 C 0.00 0.00 0.00 1.96 -0.14 41 0 109 0
27NOV26 24.00 C 0.00 0.00 0.00 1.51 -0.13 41 0 159 0
27NOV26 25.00 C 0.00 0.00 0.00 1.14 -0.11 41 0 75 0
27NOV26 26.00 C 0.00 0.00 0.00 0.85 -0.09 41 0 90 0
27NOV26 27.00 C 0.63 0.66 0.63 0.62 -0.07 41 20 128 +20
27NOV26 28.00 C 0.47 0.49 0.47 0.45 -0.05 41 30 86 +30
27NOV26 29.00 C 0.00 0.00 0.00 0.32 -0.04 40 0 63 0
27NOV26 30.00 C 0.00 0.00 0.00 0.22 -0.04 40 0 96 0
27NOV26 31.00 C 0.21 0.21 0.21 0.16 -0.02 41 2 33 +2
27NOV26 32.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.99 -0.18 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.49 -0.20 47 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 7.03 -0.19 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.58 -0.19 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.13 -0.20 44 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 5.70 -0.19 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.29 -0.18 43 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 4.93 -0.11 44 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 4.55 -0.10 44 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 4.17 -0.12 43 0 126 0
30DEC26 21.00 C 0.00 0.00 0.00 3.39 -0.20 40 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 2.82 -0.19 41 0 255 0
30DEC26 23.00 C 0.00 0.00 0.00 2.32 -0.16 41 0 61 0
30DEC26 24.00 C 0.00 0.00 0.00 1.89 -0.14 41 0 30 0
30DEC26 25.00 C 0.00 0.00 0.00 1.51 -0.13 41 0 41 0
30DEC26 26.00 C 0.00 0.00 0.00 1.19 -0.12 41 0 52 0
30DEC26 27.00 C 0.00 0.00 0.00 0.93 -0.11 41 0 1 0
30DEC26 28.00 C 0.73 0.73 0.73 0.73 -0.08 41 15 22 +15
30DEC26 29.00 C 0.58 0.60 0.58 0.56 -0.07 41 30 47 +30
30DEC26 30.00 C 0.00 0.00 0.00 0.43 -0.06 41 0 74 0
30DEC26 31.00 C 0.38 0.38 0.38 0.32 -0.05 41 15 152 0
30DEC26 32.00 C 0.00 0.00 0.00 0.25 -0.03 41 0 44 0
30DEC26 33.00 C 0.24 0.24 0.24 0.18 -0.04 40 15 16 +1
30DEC26 34.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 58 0
30DEC26 35.00 C 0.15 0.15 0.15 0.10 -0.02 40 5 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.05 0.00 42 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 8.28 -0.19 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.83 -0.19 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.42 -0.16 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.01 -0.16 44 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.59 -0.19 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.21 -0.18 43 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 5.84 -0.15 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.48 -0.16 43 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 5.16 -0.12 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.82 -0.13 42 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 4.20 -0.13 42 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 3.65 -0.17 42 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 3.17 -0.15 42 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 2.75 -0.13 42 0 122 0
30MAR27 25.00 C 0.00 0.00 0.00 2.38 -0.12 42 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 2.03 -0.12 42 0 26 0
30MAR27 27.00 C 0.00 0.00 0.00 1.73 -0.11 42 0 281 0
30MAR27 28.00 C 1.50 1.50 1.50 1.47 -0.10 42 1 1 0
30MAR27 29.00 C 0.00 0.00 0.00 1.25 -0.08 42 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 1.05 -0.08 42 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.89 -0.06 42 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.75 -0.05 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.63 -0.05 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.53 -0.04 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.44 -0.04 42 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.37 -0.03 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.31 -0.03 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.26 -0.02 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.21 -0.03 41 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.18 -0.02 42 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.50 -0.20 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.07 -0.20 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.65 -0.19 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.24 -0.19 50 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 6.85 -0.17 49 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 6.47 -0.17 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.10 -0.16 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.76 -0.14 48 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 5.42 -0.14 47 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 5.10 -0.12 47 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 4.50 -0.11 47 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 3.97 -0.09 46 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 3.48 -0.07 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.05 -0.06 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.67 -0.04 45 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 2.32 -0.04 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.03 -0.02 45 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 1.76 -0.01 45 0 32 0
29JUN27 29.00 C 0.00 0.00 0.00 1.53 -0.01 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.33 0.00 45 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 1.15 0.00 45 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.00 0.00 45 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.85 +0.01 44 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.73 +0.01 44 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.66 +0.01 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.57 +0.01 45 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.49 +0.01 45 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.43 +0.01 45 0 23 0
29SEP27 17.00 C 0.00 0.00 0.00 7.30 -0.23 49 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.93 -0.21 49 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.56 -0.21 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.20 -0.21 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.87 -0.20 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.55 -0.20 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.24 -0.19 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.66 -0.19 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.16 -0.17 46 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 3.69 -0.15 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.28 -0.15 45 0 0 0
29SEP27 25.00 C 3.08 3.15 3.08 2.91 -0.13 45 5 3 +3
29SEP27 26.00 C 0.00 0.00 0.00 2.59 -0.13 45 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.29 -0.12 45 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.04 -0.11 45 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.81 -0.10 45 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.61 -0.09 45 0 0 0
29SEP27 31.00 C 1.64 1.64 1.64 1.44 -0.08 45 15 15 +15
29SEP27 32.00 C 0.00 0.00 0.00 1.28 -0.08 45 0 0 0
TOTAL CALL 204 15,036 +132
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 68 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 41 0 103 0
29SEP26 19.50 P 0.05 0.06 0.05 0.03 0.00 39 11 174 +10
29SEP26 20.00 P 0.08 0.08 0.08 0.06 +0.01 39 2 162 -2
29SEP26 21.00 P 0.17 0.17 0.17 0.16 +0.01 38 1 259 +1
29SEP26 22.00 P 0.37 0.43 0.37 0.38 +0.04 38 4 473 +4
29SEP26 23.00 P 0.76 0.76 0.76 0.76 +0.07 37 1 223 +1
29SEP26 24.00 P 1.25 1.25 1.25 1.33 +0.13 37 1 611 +1
29SEP26 25.00 P 0.00 0.00 0.00 2.02 +0.14 34 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 2.94 +0.19 38 0 57 0
29SEP26 27.00 P 0.00 0.00 0.00 3.88 +0.23 40 0 68 0
29SEP26 28.00 P 0.00 0.00 0.00 4.87 +0.26 46 0 7 0
29SEP26 29.00 P 0.00 0.00 0.00 5.84 +0.24 0 0 17 0
29SEP26 30.00 P 6.85 6.85 6.85 6.85 +0.25 53 7 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.84 +0.24 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.84 +0.24 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.84 +0.24 0 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 10.84 +0.24 0 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 11.84 +0.24 0 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 12.85 +0.25 83 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 13.84 +0.24 0 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 14.84 +0.24 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.84 +0.24 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.84 +0.24 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.84 +0.24 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.84 +0.24 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.84 +0.24 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.86 +0.26 120 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.84 +0.24 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.84 +0.24 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.84 +0.24 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.84 +0.24 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.84 +0.24 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.84 +0.24 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.34 +0.24 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.84 +0.24 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.34 +0.24 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.84 +0.24 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 0.03 0.03 0.03 0.01 0.00 42 20 23 +20
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 40 0 63 0
29OCT26 18.50 P 0.00 0.00 0.00 0.09 0.00 40 0 20 0
29OCT26 19.00 P 0.00 0.00 0.00 0.13 0.00 39 0 96 0
29OCT26 19.50 P 0.00 0.00 0.00 0.19 +0.01 39 0 37 0
29OCT26 20.00 P 0.00 0.00 0.00 0.27 +0.01 39 0 128 0
29OCT26 21.00 P 0.49 0.49 0.49 0.49 +0.04 39 15 76 -6
29OCT26 22.00 P 0.00 0.00 0.00 0.80 +0.06 39 0 264 0
29OCT26 23.00 P 0.00 0.00 0.00 1.24 +0.09 39 0 289 0
29OCT26 24.00 P 0.00 0.00 0.00 1.79 +0.12 38 0 73 0
29OCT26 25.00 P 0.00 0.00 0.00 2.47 +0.17 39 0 51 0
29OCT26 26.00 P 0.00 0.00 0.00 3.26 +0.22 40 0 32 0
29OCT26 27.00 P 0.00 0.00 0.00 4.07 +0.18 39 0 10 0
29OCT26 28.00 P 0.00 0.00 0.00 4.94 +0.16 38 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 5.88 +0.20 38 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.85 +0.22 38 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.84 +0.23 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.84 +0.24 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.84 +0.24 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.84 +0.24 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 17 0
27NOV26 17.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.12 +0.01 41 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.22 +0.02 40 0 4 0
27NOV26 19.00 P 0.00 0.00 0.00 0.30 +0.03 41 0 29 0
27NOV26 19.50 P 0.00 0.00 0.00 0.39 +0.03 40 0 22 0
27NOV26 20.00 P 0.00 0.00 0.00 0.50 +0.04 40 0 30 0
27NOV26 21.00 P 0.00 0.00 0.00 0.77 +0.06 40 0 111 0
27NOV26 22.00 P 0.00 0.00 0.00 1.13 +0.08 40 0 59 0
27NOV26 23.00 P 1.62 1.62 1.62 1.59 +0.10 40 15 121 0
27NOV26 24.00 P 2.15 2.15 2.15 2.16 +0.13 40 8 122 0
27NOV26 25.00 P 0.00 0.00 0.00 2.80 +0.16 40 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 3.52 +0.16 40 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 4.27 +0.10 39 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 5.11 +0.12 39 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 5.99 +0.13 39 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.89 +0.13 37 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.86 +0.17 37 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.86 +0.22 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.84 +0.24 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.84 +0.24 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 +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 0.13 +0.01 41 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.23 +0.01 41 0 27 0
30DEC26 18.00 P 0.00 0.00 0.00 0.30 +0.01 41 0 31 0
30DEC26 18.50 P 0.00 0.00 0.00 0.38 +0.02 41 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.49 +0.03 41 0 19 0
30DEC26 19.50 P 0.00 0.00 0.00 0.60 +0.04 41 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.71 +0.03 40 0 145 0
30DEC26 21.00 P 0.00 0.00 0.00 1.01 +0.04 40 0 367 0
30DEC26 22.00 P 0.00 0.00 0.00 1.40 +0.06 39 0 360 0
30DEC26 23.00 P 0.00 0.00 0.00 1.88 +0.09 40 0 51 0
30DEC26 24.00 P 0.00 0.00 0.00 2.45 +0.11 40 0 196 0
30DEC26 25.00 P 0.00 0.00 0.00 3.09 +0.14 40 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 3.75 +0.08 39 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.52 +0.11 40 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 5.32 +0.12 40 0 22 0
30DEC26 29.00 P 6.06 6.06 6.06 6.19 +0.13 40 1 15 -1
30DEC26 30.00 P 0.00 0.00 0.00 7.03 +0.10 39 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 7.94 +0.12 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.87 +0.12 37 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 9.88 +0.19 40 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 10.85 +0.20 40 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 11.84 +0.22 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 12.85 +0.25 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.84 +0.22 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.84 +0.22 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.84 +0.22 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.84 +0.22 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.84 +0.22 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.84 +0.22 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.84 +0.22 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.86 +0.24 63 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.84 +0.24 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.84 +0.22 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.84 +0.22 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.84 +0.22 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.84 +0.22 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.26 +0.02 42 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.32 +0.02 42 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.40 +0.02 42 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.48 +0.02 42 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.57 +0.02 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.68 +0.03 41 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 0.83 +0.05 42 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 0.97 +0.07 42 0 47 0
30MAR27 19.50 P 0.00 0.00 0.00 1.10 +0.06 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.27 +0.07 41 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 1.62 +0.06 41 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 2.05 +0.07 40 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 2.55 +0.08 40 0 72 0
30MAR27 24.00 P 0.00 0.00 0.00 3.12 +0.10 40 0 606 0
30MAR27 25.00 P 0.00 0.00 0.00 3.74 +0.11 41 0 40 0
30MAR27 26.00 P 0.00 0.00 0.00 4.41 +0.11 41 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 5.14 +0.11 41 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 5.88 +0.10 41 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 6.68 +0.11 41 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 7.50 +0.12 41 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.35 +0.13 41 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 9.21 +0.11 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 10.12 +0.15 41 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 11.04 +0.18 42 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 11.95 +0.16 41 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 12.88 +0.15 39 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 13.87 +0.15 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.85 +0.22 41 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 15.84 +0.22 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 16.84 +0.22 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.84 +0.22 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 18.84 +0.22 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.84 +0.22 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.86 +0.23 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.84 +0.21 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.84 +0.21 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.84 +0.21 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.84 +0.21 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.84 +0.21 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.88 +0.05 44 0 32 0
29JUN27 16.00 P 1.01 1.02 1.01 1.02 +0.06 44 4 22 -1
29JUN27 16.50 P 0.00 0.00 0.00 1.18 +0.09 44 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.35 +0.10 44 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.52 +0.11 44 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.72 +0.13 43 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 1.93 +0.14 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.14 +0.14 43 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.39 +0.16 43 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 2.63 +0.16 43 0 7 0
29JUN27 21.00 P 0.00 0.00 0.00 3.15 +0.18 43 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 3.72 +0.18 43 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 4.34 +0.21 43 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 4.98 +0.21 42 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 5.67 +0.23 42 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 6.37 +0.22 42 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 7.12 +0.24 41 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 7.88 +0.24 41 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.67 +0.25 40 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.48 +0.25 39 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 10.29 +0.24 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.14 +0.25 37 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 11.99 +0.25 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.86 +0.25 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.74 +0.25 30 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.62 +0.25 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.52 +0.25 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.42 +0.25 0 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.64 +0.04 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.84 +0.06 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.06 +0.07 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.27 +0.06 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.50 +0.08 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.75 +0.08 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.99 +0.07 43 0 3 0
29SEP27 21.00 P 0.00 0.00 0.00 3.53 +0.10 43 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.10 +0.10 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.71 +0.12 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.35 +0.11 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.02 +0.13 42 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.73 +0.13 41 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.45 +0.14 41 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.21 +0.15 41 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.98 +0.16 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.76 +0.16 40 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.58 +0.17 39 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.40 +0.17 38 0 0 0
TOTAL PUT 90 8,843 +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$ 79.100
11SEP26 59.00 C 0.00 0.00 0.00 20.12 -0.61 82 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 19.12 -0.61 71 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 18.12 -0.61 0 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 17.12 -0.61 0 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 16.12 -0.61 0 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 15.12 -0.61 0 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 14.12 -0.57 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 13.12 -0.57 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 12.12 -0.57 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 11.12 -0.57 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 10.12 -0.57 0 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 9.12 -0.57 0 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 8.12 -0.57 0 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 7.12 -0.57 0 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 6.12 -0.57 0 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 5.12 -0.57 0 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 4.12 -0.57 0 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 3.13 -0.56 16 0 0 0
11SEP26 77.00 C 2.00 2.00 2.00 2.14 -0.56 14 13 13 +13
11SEP26 78.00 C 0.00 0.00 0.00 1.23 -0.52 14 0 0 0
11SEP26 79.00 C 0.66 0.82 0.50 0.50 -0.46 13 84 204 +84
11SEP26 80.00 C 0.28 0.28 0.14 0.14 -0.23 13 139 336 +64
11SEP26 81.00 C 0.05 0.05 0.05 0.03 -0.11 14 11 240 0
11SEP26 82.00 C 0.03 0.03 0.03 0.01 -0.04 16 2 10 -2
11SEP26 83.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 57 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 64 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.01 - 84 0 0 -
18SEP26 60.00 C 0.00 0.00 0.00 19.12 - 0 0 0 -
18SEP26 61.00 C 0.00 0.00 0.00 18.12 - 0 0 0 -
18SEP26 62.00 C 0.00 0.00 0.00 17.12 - 0 0 0 -
18SEP26 63.00 C 0.00 0.00 0.00 16.13 - 0 0 0 -
18SEP26 64.00 C 0.00 0.00 0.00 15.16 - 40 0 0 -
18SEP26 65.00 C 0.00 0.00 0.00 14.16 - 35 0 0 -
18SEP26 66.00 C 0.00 0.00 0.00 13.16 - 0 0 0 -
18SEP26 67.00 C 0.00 0.00 0.00 12.16 - 0 0 0 -
18SEP26 68.00 C 0.00 0.00 0.00 11.16 - 0 0 0 -
18SEP26 69.00 C 0.00 0.00 0.00 10.16 - 0 0 0 -
18SEP26 70.00 C 0.00 0.00 0.00 9.16 - 0 0 0 -
18SEP26 71.00 C 0.00 0.00 0.00 8.16 - 0 0 0 -
18SEP26 72.00 C 0.00 0.00 0.00 7.17 - 21 0 0 -
18SEP26 73.00 C 0.00 0.00 0.00 6.17 - 18 0 0 -
18SEP26 74.00 C 0.00 0.00 0.00 5.17 - 14 0 0 -
18SEP26 75.00 C 0.00 0.00 0.00 4.18 - 14 0 0 -
18SEP26 76.00 C 0.00 0.00 0.00 3.20 - 13 0 0 -
18SEP26 77.00 C 2.20 2.20 2.20 2.21 - 10 2 2 -
18SEP26 78.00 C 0.00 0.00 0.00 1.40 - 12 0 0 -
18SEP26 79.00 C 0.76 0.76 0.74 0.75 - 12 60 60 -
18SEP26 80.00 C 0.50 0.50 0.36 0.36 - 12 6 6 -
18SEP26 81.00 C 0.14 0.14 0.14 0.15 - 13 14 14 -
18SEP26 82.00 C 0.09 0.09 0.06 0.06 - 13 12 12 -
18SEP26 83.00 C 0.00 0.00 0.00 0.02 - 14 0 0 -
18SEP26 84.00 C 0.00 0.00 0.00 0.01 - 15 0 0 -
18SEP26 85.00 C 0.00 0.00 0.00 0.01 - 17 0 0 -
18SEP26 86.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
18SEP26 87.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
18SEP26 88.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
18SEP26 89.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
18SEP26 90.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
18SEP26 91.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
18SEP26 92.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
18SEP26 93.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
18SEP26 94.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
18SEP26 95.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
18SEP26 96.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
18SEP26 97.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
18SEP26 98.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
18SEP26 99.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
18SEP26 100.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29SEP26 32.00 C 0.00 0.00 0.00 47.16 -0.71 112 0 21 0
29SEP26 33.00 C 0.00 0.00 0.00 46.11 -0.64 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 45.11 -0.71 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.12 -0.70 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.12 -0.70 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.12 -0.71 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 41.12 -0.71 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.12 -0.71 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.13 -0.70 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.13 -0.70 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.13 -0.71 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.13 -0.71 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.13 -0.70 0 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 34.13 -0.71 0 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 33.14 -0.71 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.14 -0.71 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.12 -0.71 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.10 -0.80 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.12 -0.73 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.63 -0.77 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.13 -0.78 0 0 0 0
29SEP26 57.50 C 22.00 22.03 22.00 21.64 -0.76 0 6 2 -2
29SEP26 60.00 C 0.00 0.00 0.00 19.12 -0.79 0 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 16.65 -0.73 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.22 -0.56 26 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.72 -0.57 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.23 -0.56 18 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 6.74 -0.56 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.29 -0.68 13 0 93 0
29SEP26 77.50 C 2.29 2.29 2.29 2.02 -0.55 11 1 292 0
29SEP26 80.00 C 0.69 0.72 0.54 0.58 -0.30 11 57 1,597 +18
29SEP26 82.50 C 0.13 0.13 0.13 0.18 -0.05 14 1 4,510 -1
29SEP26 85.00 C 0.03 0.03 0.03 0.07 +0.01 17 19 6,323 +12
29SEP26 87.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 3,880 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 4,523 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1,765 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 435 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 47.17 -0.70 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.19 -0.64 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.20 -0.67 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.20 -0.64 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.21 -0.67 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.21 -0.64 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.21 -0.64 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.22 -0.64 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.22 -0.64 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.23 -0.64 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.23 -0.64 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.24 -0.64 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.24 -0.64 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.24 -0.65 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.25 -0.67 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.25 -0.64 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.29 -0.61 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.26 -0.64 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.27 -0.64 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.78 -0.64 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.29 -0.64 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.80 -0.64 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.31 -0.68 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.83 -0.64 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.38 -0.57 16 0 0 0
29OCT26 67.50 C 11.75 11.75 11.75 11.75 -0.72 0 1 1 +1
29OCT26 70.00 C 0.00 0.00 0.00 9.42 -0.58 15 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 6.99 -0.58 14 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 4.61 -0.62 12 0 60 0
29OCT26 77.50 C 0.00 0.00 0.00 2.64 -0.54 12 0 319 0
29OCT26 80.00 C 1.19 1.19 1.15 1.23 -0.27 12 63 245 +13
29OCT26 82.50 C 0.48 0.48 0.46 0.54 -0.09 13 17 1,075 +14
29OCT26 85.00 C 0.20 0.20 0.18 0.22 -0.02 14 54 1,823 -4
29OCT26 87.50 C 0.00 0.00 0.00 0.08 -0.02 14 0 583 0
29OCT26 90.00 C 0.00 0.00 0.00 0.04 0.00 16 0 502 0
29OCT26 92.50 C 0.00 0.00 0.00 0.02 0.00 17 0 130 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 40 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 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 43 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 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
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 47.24 -0.67 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.25 -0.66 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.26 -0.65 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.27 -0.65 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.27 -0.66 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.28 -0.65 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.29 -0.65 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.29 -0.66 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.30 -0.65 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.30 -0.66 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.31 -0.66 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.32 -0.65 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.32 -0.66 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.34 -0.65 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.34 -0.65 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.34 -0.66 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.34 -0.67 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.36 -0.65 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.37 -0.65 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 26.88 -0.66 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.39 -0.67 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.91 -0.67 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.45 -0.65 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.96 -0.65 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.54 -0.57 16 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 12.06 -0.58 13 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.61 -0.58 13 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 7.23 -0.58 13 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 5.01 -0.55 13 0 0 0
27NOV26 77.50 C 3.00 3.00 3.00 3.02 -0.57 12 2 335 0
27NOV26 80.00 C 1.65 1.70 1.65 1.63 -0.38 12 160 223 +130
27NOV26 82.50 C 0.00 0.00 0.00 0.84 -0.21 12 0 1,191 0
27NOV26 85.00 C 0.40 0.40 0.40 0.40 -0.11 13 2 373 0
27NOV26 87.50 C 0.00 0.00 0.00 0.19 -0.04 14 0 298 0
27NOV26 90.00 C 0.10 0.10 0.10 0.09 -0.02 14 160 200 -5
27NOV26 92.50 C 0.00 0.00 0.00 0.04 -0.01 15 0 453 0
27NOV26 95.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
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 29 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 40 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
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 47.35 -0.69 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.35 -0.67 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.37 -0.68 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.38 -0.68 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.39 -0.68 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.40 -0.68 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.38 -0.71 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.43 -0.68 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.43 -0.68 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.44 -0.68 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.45 -0.68 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.46 -0.68 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.47 -0.68 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.48 -0.68 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.49 -0.68 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.47 -0.71 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.51 -0.66 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.52 -0.66 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.53 -0.66 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.03 -0.69 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.56 -0.69 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.11 -0.66 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.64 -0.66 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.16 -0.66 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.72 -0.65 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.27 -0.56 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.86 -0.55 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.55 -0.53 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.43 -0.48 13 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 3.50 -0.57 12 0 278 0
30DEC26 80.00 C 0.00 0.00 0.00 2.10 -0.44 12 0 2,041 0
30DEC26 82.50 C 1.21 1.21 1.21 1.21 -0.24 12 20 5,609 +20
30DEC26 85.00 C 0.00 0.00 0.00 0.67 -0.12 13 0 7,377 0
30DEC26 87.50 C 0.40 0.40 0.35 0.35 -0.06 13 46 4,157 +8
30DEC26 90.00 C 0.00 0.00 0.00 0.19 -0.01 14 0 4,161 0
30DEC26 92.50 C 0.00 0.00 0.00 0.10 +0.01 14 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 +0.01 14 0 967 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 +0.01 15 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 16 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 18 0 408 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 19 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 20 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 23 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 160.00 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 47.64 -0.65 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 46.63 -0.73 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.65 -0.67 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.67 -0.67 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.70 -0.66 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.71 -0.67 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 41.72 -0.67 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 40.76 -0.71 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.76 -0.67 0 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.78 -0.66 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.80 -0.72 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.81 -0.67 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.83 -0.67 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.85 -0.73 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.87 -0.67 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.89 -0.67 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.91 -0.73 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.94 -0.66 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.96 -0.66 25 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.49 -0.73 21 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.03 -0.73 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.58 -0.66 17 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.14 -0.64 17 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.72 -0.75 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.31 -0.75 15 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.83 -0.59 13 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.51 -0.59 12 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.33 -0.57 12 0 32 0
30MAR27 75.00 C 0.00 0.00 0.00 6.26 -0.61 12 0 38 0
30MAR27 77.50 C 0.00 0.00 0.00 4.59 -0.58 12 0 2,921 0
30MAR27 80.00 C 0.00 0.00 0.00 3.20 -0.44 12 0 628 0
30MAR27 82.50 C 0.00 0.00 0.00 2.16 -0.36 12 0 838 0
30MAR27 85.00 C 1.60 1.60 1.60 1.43 -0.24 13 1 1,315 0
30MAR27 87.50 C 0.00 0.00 0.00 0.94 -0.17 13 0 609 0
30MAR27 90.00 C 0.65 0.65 0.63 0.58 -0.14 13 160 1,317 +140
30MAR27 92.50 C 0.00 0.00 0.00 0.35 -0.11 13 0 721 0
30MAR27 95.00 C 0.00 0.00 0.00 0.21 -0.08 13 0 493 0
30MAR27 97.50 C 0.00 0.00 0.00 0.12 -0.06 14 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.07 -0.05 14 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.04 -0.04 14 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.03 -0.02 15 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 30 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 47.85 -0.68 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 46.88 -0.68 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 45.90 -0.67 44 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 44.91 -0.69 41 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 43.95 -0.67 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 42.97 -0.68 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 41.98 -0.69 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.02 -0.68 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 40.05 -0.67 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 39.07 -0.68 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.10 -0.68 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.11 -0.68 34 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.15 -0.67 34 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.16 -0.69 32 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.20 -0.67 32 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.21 -0.69 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.24 -0.68 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.25 -0.70 28 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.28 -0.69 27 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 27.84 -0.69 25 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.41 -0.67 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.97 -0.68 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.57 -0.67 19 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.19 -0.68 18 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.80 -0.65 17 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.25 -0.90 13 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.99 -0.56 13 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.87 -0.53 13 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.96 -0.67 13 0 2,341 0
29JUN27 77.50 C 0.00 0.00 0.00 5.29 -0.54 13 0 241 0
29JUN27 80.00 C 4.08 4.08 4.08 3.94 -0.33 13 26 491 0
29JUN27 82.50 C 0.00 0.00 0.00 2.82 -0.18 13 0 1,764 0
29JUN27 85.00 C 0.00 0.00 0.00 1.95 -0.20 13 0 3,081 0
29JUN27 87.50 C 1.55 1.55 1.55 1.31 -0.21 13 10 513 0
29JUN27 90.00 C 1.13 1.14 1.12 0.87 -0.20 13 140 603 +50
29JUN27 92.50 C 0.00 0.00 0.00 0.56 -0.19 13 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.36 -0.17 13 0 448 0
29JUN27 97.50 C 0.00 0.00 0.00 0.22 -0.15 13 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.14 -0.13 13 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.09 -0.10 14 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.05 -0.09 14 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.03 -0.07 14 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.02 -0.06 14 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 -0.05 14 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 -0.04 15 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 -0.03 15 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 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 20 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 22 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 0.01 0.00 26 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 47.85 -0.68 45 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 46.88 -0.68 44 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 45.90 -0.67 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 44.91 -0.69 40 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 43.95 -0.67 40 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 42.97 -0.68 39 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 41.99 -0.68 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 41.02 -0.68 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.05 -0.67 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 39.07 -0.68 34 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 38.10 -0.68 34 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.11 -0.68 32 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.15 -0.67 32 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.16 -0.76 30 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.20 -0.67 30 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.21 -0.69 29 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.24 -0.68 28 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.26 -0.69 27 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.28 -0.69 26 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 27.84 -0.69 23 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.41 -0.67 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.97 -0.68 20 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.58 -0.66 19 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 18.19 -0.68 17 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.81 -0.70 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.44 -0.71 15 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.19 -0.68 14 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.08 -0.58 13 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.19 -0.57 13 0 0 0
29SEP27 77.50 C 5.85 5.85 5.82 5.72 -0.36 13 30 48 +30
29SEP27 80.00 C 0.00 0.00 0.00 4.48 -0.30 14 0 17 0
29SEP27 82.50 C 0.00 0.00 0.00 3.47 -0.24 14 0 10 0
29SEP27 85.00 C 0.00 0.00 0.00 2.69 -0.22 14 0 112 0
29SEP27 87.50 C 0.00 0.00 0.00 2.08 -0.21 15 0 41 0
29SEP27 90.00 C 0.00 0.00 0.00 1.61 -0.21 15 0 9 0
29SEP27 92.50 C 0.00 0.00 0.00 1.26 -0.19 15 0 30 0
29SEP27 95.00 C 0.00 0.00 0.00 0.98 -0.17 16 0 30 0
29SEP27 97.50 C 0.00 0.00 0.00 0.76 -0.18 16 0 30 0
29SEP27 100.00 C 0.00 0.00 0.00 0.61 -0.15 16 0 30 0
29SEP27 102.50 C 0.00 0.00 0.00 0.48 -0.15 17 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.39 -0.13 17 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.31 -0.13 17 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.25 -0.11 18 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.20 -0.12 18 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.17 -0.10 18 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.14 -0.09 19 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.12 -0.09 19 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.10 -0.08 19 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.08 -0.08 19 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.07 -0.07 20 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.06 -0.07 20 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.05 -0.07 20 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.04 -0.07 20 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.03 -0.07 20 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.02 -0.07 20 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.01 -0.07 19 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.01 -0.06 20 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.01 -0.05 20 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.01 -0.04 21 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.01 -0.03 21 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
TOTAL CALL 1,319 82,490 +583
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 18 0 40 0
11SEP26 77.00 P 0.00 0.00 0.00 0.02 +0.01 14 0 22 0
11SEP26 78.00 P 0.11 0.12 0.11 0.11 +0.05 14 28 568 +20
11SEP26 79.00 P 0.26 0.46 0.24 0.41 +0.18 14 271 413 +78
11SEP26 80.00 P 0.80 1.15 0.80 1.02 +0.37 13 30 160 +26
11SEP26 81.00 P 0.00 0.00 0.00 1.91 +0.46 13 0 1 0
11SEP26 82.00 P 0.00 0.00 0.00 2.90 +0.52 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 3.90 +0.55 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 4.90 +0.55 0 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 5.90 +0.55 0 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 6.90 +0.55 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 7.90 +0.55 0 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 8.90 +0.55 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 9.90 +0.55 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 10.90 +0.55 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 11.90 +0.55 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 12.90 +0.55 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 13.90 +0.55 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 14.90 +0.55 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 15.97 +0.62 91 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 16.97 +0.62 95 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 17.97 +0.62 99 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 18.97 +0.62 104 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 19.97 +0.62 108 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 20.97 - 112 0 0 -
18SEP26 60.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
18SEP26 61.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
18SEP26 62.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
18SEP26 63.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
18SEP26 64.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
18SEP26 65.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
18SEP26 66.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
18SEP26 67.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
18SEP26 68.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
18SEP26 69.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
18SEP26 70.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
18SEP26 71.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
18SEP26 72.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
18SEP26 73.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
18SEP26 74.00 P 0.00 0.00 0.00 0.01 - 17 0 0 -
18SEP26 75.00 P 0.00 0.00 0.00 0.02 - 15 0 0 -
18SEP26 76.00 P 0.00 0.00 0.00 0.04 - 14 0 0 -
18SEP26 77.00 P 0.09 0.11 0.09 0.10 - 13 8 8 -
18SEP26 78.00 P 0.28 0.30 0.27 0.27 - 12 28 27 -
18SEP26 79.00 P 0.43 0.68 0.43 0.62 - 12 211 142 -
18SEP26 80.00 P 0.94 1.26 0.94 1.24 - 13 22 22 -
18SEP26 81.00 P 1.71 1.71 1.71 2.00 - 13 1 1 -
18SEP26 82.00 P 0.00 0.00 0.00 2.92 - 13 0 0 -
18SEP26 83.00 P 0.00 0.00 0.00 3.90 - 0 0 0 -
18SEP26 84.00 P 0.00 0.00 0.00 4.90 - 0 0 0 -
18SEP26 85.00 P 0.00 0.00 0.00 5.90 - 0 0 0 -
18SEP26 86.00 P 0.00 0.00 0.00 6.90 - 0 0 0 -
18SEP26 87.00 P 0.00 0.00 0.00 7.90 - 0 0 0 -
18SEP26 88.00 P 0.00 0.00 0.00 8.90 - 0 0 0 -
18SEP26 89.00 P 0.00 0.00 0.00 9.90 - 0 0 0 -
18SEP26 90.00 P 0.00 0.00 0.00 10.90 - 0 0 0 -
18SEP26 91.00 P 0.00 0.00 0.00 11.90 - 0 0 0 -
18SEP26 92.00 P 0.00 0.00 0.00 12.90 - 0 0 0 -
18SEP26 93.00 P 0.00 0.00 0.00 13.90 - 0 0 0 -
18SEP26 94.00 P 0.00 0.00 0.00 14.90 - 0 0 0 -
18SEP26 95.00 P 0.00 0.00 0.00 15.98 - 58 0 0 -
18SEP26 96.00 P 0.00 0.00 0.00 16.98 - 61 0 0 -
18SEP26 97.00 P 0.00 0.00 0.00 17.98 - 63 0 0 -
18SEP26 98.00 P 0.00 0.00 0.00 18.98 - 66 0 0 -
18SEP26 99.00 P 0.00 0.00 0.00 19.97 - 67 0 0 -
18SEP26 100.00 P 0.00 0.00 0.00 20.97 - 70 0 0 -
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1,370 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3,873 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 15 0 2,228 0
29SEP26 75.00 P 0.00 0.00 0.00 0.06 +0.04 13 0 4,937 0
29SEP26 77.50 P 0.25 0.33 0.24 0.34 +0.13 12 447 4,711 +339
29SEP26 80.00 P 1.23 1.48 1.23 1.41 +0.39 12 104 7,464 -95
29SEP26 82.50 P 3.59 3.59 3.59 3.49 +0.52 14 1 3,831 -1
29SEP26 85.00 P 6.00 6.00 6.00 6.02 +0.67 22 45 1,189 +45
29SEP26 87.50 P 0.00 0.00 0.00 8.40 +0.55 0 0 132 0
29SEP26 90.00 P 11.00 11.00 11.00 11.02 +0.67 34 45 267 +7
29SEP26 92.50 P 0.00 0.00 0.00 13.40 +0.55 0 0 70 0
29SEP26 95.00 P 0.00 0.00 0.00 15.98 +0.63 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.48 +0.63 48 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.98 +0.63 53 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.47 +0.62 56 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.97 +0.62 61 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.47 +0.62 65 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.97 +0.62 69 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.47 +0.62 73 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.97 +0.62 77 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.47 +0.62 80 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.97 +0.62 84 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.47 +0.62 87 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.97 +0.62 91 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.47 +0.62 94 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.97 +0.62 97 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.47 +0.62 100 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.97 +0.62 103 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.46 +0.61 105 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 60.97 +0.62 109 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.46 +0.61 111 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.96 +0.61 114 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.46 +0.61 116 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.96 +0.61 119 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.46 +0.61 122 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.96 +0.61 125 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.46 +0.61 127 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.97 +0.62 131 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 79 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 74 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 69 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 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 20 0 398 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 17 0 265 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 1,247 0
29OCT26 72.50 P 0.00 0.00 0.00 0.07 -0.01 14 0 1,177 0
29OCT26 75.00 P 0.23 0.24 0.23 0.27 +0.03 13 216 2,059 +32
29OCT26 77.50 P 0.60 0.75 0.60 0.77 +0.16 13 75 1,954 +16
29OCT26 80.00 P 1.80 1.90 1.80 1.90 +0.46 13 543 1,713 +543
29OCT26 82.50 P 0.00 0.00 0.00 3.81 +0.71 14 0 1,813 0
29OCT26 85.00 P 0.00 0.00 0.00 6.02 +0.63 16 0 1,500 0
29OCT26 87.50 P 0.00 0.00 0.00 8.52 +0.67 20 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.02 +0.67 24 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.52 +0.67 28 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.98 +0.63 31 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.48 +0.63 34 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.98 +0.63 37 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.47 +0.62 40 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.97 +0.62 43 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.47 +0.62 46 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.97 +0.62 49 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.47 +0.62 51 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.97 +0.62 54 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.47 +0.62 56 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.97 +0.62 59 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.47 +0.62 61 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.97 +0.62 64 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.47 +0.62 66 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.97 +0.62 68 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.47 +0.62 70 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.97 +0.62 73 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.46 +0.61 74 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.97 +0.62 77 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.46 +0.61 78 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.96 +0.61 80 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.46 +0.61 82 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.96 +0.61 84 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.46 +0.61 86 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.96 +0.61 88 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.46 +0.61 89 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.97 +0.62 92 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 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 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 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 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 42 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 39 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 22 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 150 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 -0.01 14 0 27 0
27NOV26 70.00 P 0.00 0.00 0.00 0.04 -0.02 13 0 330 0
27NOV26 72.50 P 0.17 0.17 0.17 0.15 0.00 13 204 413 +2
27NOV26 75.00 P 0.40 0.43 0.40 0.42 +0.03 13 7 402 +7
27NOV26 77.50 P 1.02 1.05 1.01 1.04 +0.18 12 31 1,648 +19
27NOV26 80.00 P 2.02 2.18 2.02 2.17 +0.41 12 5 568 +4
27NOV26 82.50 P 3.47 3.93 3.47 3.90 +0.54 13 50 499 +50
27NOV26 85.00 P 0.00 0.00 0.00 6.02 +0.53 13 0 387 0
27NOV26 87.50 P 0.00 0.00 0.00 8.53 +0.68 17 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 11.02 +0.67 21 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.52 +0.67 24 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 15.98 +0.63 26 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.48 +0.63 29 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 20.98 +0.63 32 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.48 +0.63 34 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.98 +0.63 37 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.48 +0.63 39 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.97 +0.62 41 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.47 +0.62 43 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.97 +0.62 46 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.47 +0.62 48 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 40.97 +0.62 50 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.47 +0.62 52 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 45.97 +0.62 54 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.47 +0.62 56 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.97 +0.62 58 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.47 +0.62 60 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.97 +0.62 61 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.47 +0.62 63 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.97 +0.62 65 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.46 +0.61 66 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.96 +0.61 67 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.46 +0.61 69 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.97 +0.62 71 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.46 +0.61 72 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.96 +0.61 74 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.46 +0.61 75 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.97 +0.62 77 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 54 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 37 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 24 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 821 0
30DEC26 67.50 P 0.08 0.08 0.08 0.04 +0.01 14 2 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.11 +0.02 13 0 3,484 0
30DEC26 72.50 P 0.26 0.28 0.26 0.28 +0.05 13 50 1,497 +30
30DEC26 75.00 P 0.60 0.62 0.60 0.62 +0.09 13 22 10,262 +17
30DEC26 77.50 P 1.20 1.30 1.20 1.29 +0.18 12 97 8,541 +60
30DEC26 80.00 P 2.20 2.43 2.20 2.45 +0.39 12 4 7,883 0
30DEC26 82.50 P 0.00 0.00 0.00 4.13 +0.59 13 0 1,766 0
30DEC26 85.00 P 0.00 0.00 0.00 6.09 +0.34 13 0 770 0
30DEC26 87.50 P 0.00 0.00 0.00 8.53 +0.66 16 0 321 0
30DEC26 90.00 P 0.00 0.00 0.00 11.02 +0.67 18 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 13.52 +0.67 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.98 +0.63 23 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.48 +0.63 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.98 +0.63 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.48 +0.63 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.98 +0.63 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.48 +0.63 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.98 +0.63 37 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 33.47 +0.62 39 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.98 +0.63 41 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.47 +0.62 42 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.98 +0.63 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.48 +0.63 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.97 +0.62 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.47 +0.62 49 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.98 +0.63 51 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.47 +0.62 53 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.97 +0.62 54 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.47 +0.62 56 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.97 +0.62 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.47 +0.62 59 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.97 +0.62 60 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.47 +0.62 62 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.97 +0.62 63 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.47 +0.62 64 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.97 +0.62 66 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.47 +0.62 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.97 +0.62 68 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 18 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 -0.02 13 0 63 0
30MAR27 65.00 P 0.10 0.10 0.10 0.04 -0.02 13 30 607 -30
30MAR27 67.50 P 0.00 0.00 0.00 0.10 -0.03 12 0 588 0
30MAR27 70.00 P 0.30 0.30 0.30 0.26 -0.01 13 1 4,138 0
30MAR27 72.50 P 0.54 0.54 0.54 0.56 +0.04 13 20 1,020 +20
30MAR27 75.00 P 0.00 0.00 0.00 1.03 +0.08 12 2,000 3,885 +2,000
30MAR27 77.50 P 1.75 1.80 1.75 1.79 +0.17 12 62 1,249 0
30MAR27 80.00 P 2.85 2.89 2.85 3.00 +0.40 12 3 1,748 0
30MAR27 82.50 P 4.18 4.50 4.18 4.50 +0.49 13 3 811 0
30MAR27 85.00 P 5.95 5.95 5.95 6.35 +0.40 13 1 350 +1
30MAR27 87.50 P 0.00 0.00 0.00 8.53 +0.49 13 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 11.02 +0.66 15 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.52 +0.67 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.99 +0.64 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.48 +0.63 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.98 +0.63 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.48 +0.63 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.99 +0.64 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.48 +0.63 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.98 +0.63 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.47 +0.62 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.98 +0.63 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.48 +0.63 35 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.98 +0.63 37 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.48 +0.63 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.97 +0.62 39 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.48 +0.63 41 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.98 +0.63 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.48 +0.63 43 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.98 +0.63 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.48 +0.63 46 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.98 +0.63 47 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.48 +0.63 48 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 65.98 +0.63 50 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.48 +0.63 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.98 +0.63 52 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.47 +0.62 53 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.98 +0.63 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.48 +0.63 55 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.98 +0.63 56 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 -0.01 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.04 -0.02 13 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.10 -0.02 13 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.22 -0.01 13 0 260 0
29JUN27 67.50 P 0.46 0.46 0.46 0.44 -0.01 13 3 710 0
29JUN27 70.00 P 0.00 0.00 0.00 0.78 +0.02 13 0 1,378 0
29JUN27 72.50 P 0.00 0.00 0.00 1.33 +0.07 12 0 4,038 0
29JUN27 75.00 P 1.98 2.01 1.98 2.10 +0.14 12 6 1,257 -4
29JUN27 77.50 P 3.01 3.01 3.01 3.13 +0.22 12 5 1,822 -5
29JUN27 80.00 P 4.27 4.33 4.27 4.40 +0.29 12 21 569 0
29JUN27 82.50 P 0.00 0.00 0.00 5.99 +0.44 12 0 557 0
29JUN27 85.00 P 0.00 0.00 0.00 8.01 +0.43 13 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 10.02 +0.43 13 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 12.16 +0.42 13 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 14.40 +0.43 13 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.35 +0.57 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.68 +0.58 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.08 +0.64 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.48 +0.11 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.99 +0.21 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.48 +0.28 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.99 +0.36 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.48 +0.42 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.98 +0.49 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.48 +0.55 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.99 +0.62 21 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.49 +0.64 23 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.98 +0.63 25 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.48 +0.63 27 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.98 +0.63 29 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.48 +0.63 31 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.98 +0.63 33 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.48 +0.63 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.98 +0.63 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.48 +0.63 37 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.98 +0.63 38 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.48 +0.63 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.98 +0.63 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.48 +0.63 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.98 +0.63 44 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.48 +0.63 45 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.98 +0.63 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.04 +0.01 13 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.09 +0.01 13 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.20 +0.02 13 0 0 0
29SEP27 65.00 P 0.55 0.55 0.55 0.42 +0.06 13 2 33 +2
29SEP27 67.50 P 0.89 0.89 0.88 0.76 +0.08 14 40 66 +38
29SEP27 70.00 P 0.00 0.00 0.00 1.28 +0.11 14 0 152 0
29SEP27 72.50 P 2.16 2.16 2.16 2.03 +0.18 14 2 9 +2
29SEP27 75.00 P 2.98 3.10 2.98 3.00 +0.24 14 10 48 +10
29SEP27 77.50 P 4.43 4.43 4.40 4.20 +0.29 14 15 93 +15
29SEP27 80.00 P 5.77 5.80 5.77 5.63 +0.35 15 4 7 +4
29SEP27 82.50 P 7.34 7.50 7.34 7.26 +0.39 15 21 112 +21
29SEP27 85.00 P 0.00 0.00 0.00 8.85 +0.40 15 0 102 0
29SEP27 87.50 P 0.00 0.00 0.00 11.12 +0.74 16 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 13.23 +0.79 17 0 3 0
29SEP27 92.50 P 0.00 0.00 0.00 15.45 +0.43 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.74 +0.46 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.08 +0.46 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.47 +0.52 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.88 +0.55 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.32 +0.68 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.72 +0.66 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 32.10 +0.66 25 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.49 +0.67 26 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.88 +0.67 27 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.28 +0.67 27 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.69 +0.69 28 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 44.11 +0.73 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.52 +0.68 30 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.93 +0.68 30 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 51.34 +0.68 31 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.75 +0.67 31 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 56.16 +0.67 32 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.58 +0.66 32 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 60.99 +0.64 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.49 +0.64 34 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 65.99 +0.64 35 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.49 +0.64 36 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 70.99 +0.64 37 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.49 +0.64 38 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 75.99 +0.64 39 0 0 0
TOTAL PUT 4,796 115,573 +3,273
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$ 5.665
29SEP26 4.30 C 0.00 0.00 0.00 1.38 +0.05 58 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.28 +0.05 54 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.18 +0.05 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.98 +0.04 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.88 +0.04 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.79 +0.05 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.69 +0.05 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.45 +0.05 28 0 51 0
29SEP26 5.50 C 0.24 0.24 0.24 0.23 +0.02 22 2 331 0
29SEP26 5.75 C 0.08 0.08 0.08 0.09 +0.01 22 5 1,357 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 0.00 23 0 345 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 753 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,680 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 1,073 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,304 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 2,006 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,157 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 572 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 89 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 93 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 97 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 101 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 105 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 113 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 150 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 155 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 160 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.39 +0.04 37 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.29 +0.04 34 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.19 +0.04 31 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.09 +0.04 28 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.01 +0.06 35 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.91 +0.05 32 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.81 +0.04 29 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.72 +0.05 28 0 74 0
29OCT26 5.25 C 0.00 0.00 0.00 0.49 +0.03 24 0 90 0
29OCT26 5.50 C 0.00 0.00 0.00 0.31 +0.03 24 0 348 0
29OCT26 5.75 C 0.00 0.00 0.00 0.17 +0.01 23 0 1,149 0
29OCT26 6.00 C 0.08 0.08 0.08 0.08 0.00 22 227 366 +215
29OCT26 6.25 C 0.04 0.04 0.04 0.04 0.00 23 330 1,023 +330
29OCT26 6.50 C 0.00 0.00 0.00 0.02 0.00 24 0 161 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 464 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 309 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.41 +0.04 35 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.31 +0.04 33 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.21 +0.04 30 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.12 +0.05 31 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.02 +0.04 28 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.92 +0.04 26 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.84 +0.05 27 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.74 +0.04 25 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.53 +0.03 23 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.36 +0.03 23 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.22 +0.01 22 0 167 0
27NOV26 6.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 30 0
27NOV26 6.25 C 0.00 0.00 0.00 0.07 0.00 22 0 60 0
27NOV26 6.50 C 0.00 0.00 0.00 0.04 0.00 23 0 109 0
27NOV26 6.75 C 0.00 0.00 0.00 0.02 0.00 23 0 101 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.43 +0.05 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.33 +0.04 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.23 +0.04 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.14 +0.05 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.04 +0.04 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.95 +0.04 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.86 +0.04 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.77 +0.03 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.57 +0.03 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.40 +0.02 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.27 +0.01 22 0 205 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 +0.01 22 0 235 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 0.00 21 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 0.04 +0.01 23 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 22 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1,068 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 802 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 577 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR27 4.30 C 0.00 0.00 0.00 1.47 +0.04 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.38 +0.04 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.29 +0.05 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.19 +0.04 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.10 +0.04 23 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.01 +0.03 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.93 +0.03 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.85 +0.04 22 0 32 0
30MAR27 5.25 C 0.00 0.00 0.00 0.67 +0.03 22 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.52 +0.03 22 0 410 0
30MAR27 5.75 C 0.00 0.00 0.00 0.39 +0.02 22 0 63 0
30MAR27 6.00 C 0.00 0.00 0.00 0.28 +0.01 22 0 41 0
30MAR27 6.25 C 0.21 0.21 0.21 0.20 +0.01 22 25 57 +25
30MAR27 6.50 C 0.00 0.00 0.00 0.14 +0.01 22 0 130 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 0.00 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 22 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.02 0.00 23 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 124 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 47 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.51 +0.05 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.41 +0.04 27 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.32 +0.04 26 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.22 +0.03 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.13 +0.03 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.04 +0.03 22 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.96 +0.03 22 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.87 +0.02 21 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.68 +0.02 20 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.52 +0.02 20 0 30 0
29JUN27 5.75 C 0.00 0.00 0.00 0.39 +0.02 20 0 33 0
29JUN27 6.00 C 0.00 0.00 0.00 0.28 +0.01 20 0 112 0
29JUN27 6.25 C 0.00 0.00 0.00 0.20 +0.01 20 0 63 0
29JUN27 6.50 C 0.00 0.00 0.00 0.14 +0.01 20 0 256 0
29JUN27 6.75 C 0.00 0.00 0.00 0.09 0.00 20 0 78 0
29JUN27 7.00 C 0.16 0.16 0.16 0.06 0.00 20 50 93 -15
29JUN27 7.25 C 0.00 0.00 0.00 0.04 0.00 20 0 50 0
29JUN27 7.50 C 0.10 0.10 0.10 0.03 0.00 21 5 125 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 0.05 0.05 0.05 0.01 0.00 23 4 152 -4
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 24 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 30 0 525 0
29SEP27 4.30 C 0.00 0.00 0.00 1.51 +0.04 28 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.42 +0.04 27 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.33 +0.04 27 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.24 +0.04 26 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.16 +0.04 26 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.08 +0.03 25 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.00 +0.03 25 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.93 +0.03 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.75 +0.02 24 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.60 +0.02 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.47 +0.02 24 0 0 0
29SEP27 6.00 C 0.37 0.37 0.37 0.37 +0.02 24 17 17 +17
29SEP27 6.25 C 0.31 0.31 0.31 0.28 +0.01 23 205 207 +190
29SEP27 6.50 C 0.00 0.00 0.00 0.21 +0.01 23 0 6 0
29SEP27 6.75 C 0.00 0.00 0.00 0.16 +0.01 23 0 63 0
29SEP27 7.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 10 0
29SEP27 7.25 C 0.00 0.00 0.00 0.09 0.00 23 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP27 8.00 C 0.09 0.09 0.09 0.04 0.00 24 4 50 +4
TOTAL CALL 874 36,977 +762
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 480 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 225 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 990 0
29SEP26 5.50 P 0.05 0.05 0.05 0.05 -0.02 21 20 1,091 0
29SEP26 5.75 P 0.18 0.18 0.18 0.16 -0.03 21 20 1,017 0
29SEP26 6.00 P 0.00 0.00 0.00 0.35 -0.04 21 0 1,524 0
29SEP26 6.25 P 0.00 0.00 0.00 0.59 -0.03 26 0 1,154 0
29SEP26 6.50 P 0.00 0.00 0.00 0.84 -0.06 34 0 892 0
29SEP26 6.75 P 0.98 0.98 0.98 1.09 -0.04 41 5 68 0
29SEP26 7.00 P 0.00 0.00 0.00 1.34 -0.04 48 0 2,500 0
29SEP26 7.25 P 0.00 0.00 0.00 1.59 -0.04 54 0 1,225 0
29SEP26 7.50 P 0.00 0.00 0.00 1.84 -0.03 60 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 2.09 -0.03 66 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.34 -0.03 71 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.59 -0.03 77 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.84 -0.03 82 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.09 -0.03 87 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.34 -0.03 91 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.59 -0.03 96 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.84 -0.03 100 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.09 -0.03 104 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.34 -0.03 109 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.84 -0.03 117 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.34 -0.03 124 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.84 -0.03 131 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.34 -0.03 138 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.84 -0.03 145 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.34 -0.03 151 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.84 -0.03 156 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.34 -0.03 162 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.84 -0.03 167 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 25 0 44 0
29OCT26 5.25 P 0.00 0.00 0.00 0.04 -0.01 21 2 227 0
29OCT26 5.50 P 0.10 0.10 0.10 0.10 -0.02 21 18 560 +18
29OCT26 5.75 P 0.00 0.00 0.00 0.22 -0.03 21 2 288 +2
29OCT26 6.00 P 0.00 0.00 0.00 0.39 -0.04 21 0 774 0
29OCT26 6.25 P 0.00 0.00 0.00 0.61 -0.03 24 0 1,078 0
29OCT26 6.50 P 0.00 0.00 0.00 0.84 -0.06 24 0 1,321 0
29OCT26 6.75 P 0.00 0.00 0.00 1.09 -0.04 29 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.34 -0.04 34 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.59 -0.04 38 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.84 -0.04 42 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.09 -0.04 47 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.34 -0.04 51 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.59 -0.04 54 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.84 -0.04 58 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.09 -0.04 61 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.34 -0.04 64 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.07 -0.01 22 0 186 0
27NOV26 5.50 P 0.00 0.00 0.00 0.14 -0.02 21 0 73 0
27NOV26 5.75 P 0.00 0.00 0.00 0.26 -0.03 21 0 192 0
27NOV26 6.00 P 0.00 0.00 0.00 0.43 -0.03 22 0 727 0
27NOV26 6.25 P 0.00 0.00 0.00 0.63 -0.03 23 0 375 0
27NOV26 6.50 P 0.00 0.00 0.00 0.86 -0.04 25 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.09 -0.04 25 0 11 0
27NOV26 7.00 P 0.00 0.00 0.00 1.34 -0.04 29 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.59 -0.04 33 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.84 -0.04 36 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.09 -0.04 39 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.34 -0.04 43 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.59 -0.04 46 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.84 -0.04 49 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.09 -0.04 52 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.34 -0.04 54 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 22 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 0.00 23 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 0.00 23 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 0.00 22 0 38 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 -0.01 21 0 203 0
30DEC26 5.50 P 0.17 0.17 0.17 0.17 -0.02 21 10 875 +10
30DEC26 5.75 P 0.29 0.29 0.29 0.29 -0.02 21 10 2,476 +10
30DEC26 6.00 P 0.00 0.00 0.00 0.46 -0.03 22 0 943 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 -0.04 22 0 178 0
30DEC26 6.50 P 0.77 0.77 0.77 0.88 -0.02 25 15 3,194 0
30DEC26 6.75 P 0.00 0.00 0.00 1.10 -0.03 25 0 444 0
30DEC26 7.00 P 1.32 1.32 1.32 1.34 -0.04 26 5 351 +5
30DEC26 7.25 P 0.00 0.00 0.00 1.59 -0.04 29 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.84 -0.04 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.09 -0.04 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.34 -0.04 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.59 -0.04 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.84 -0.04 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.09 -0.04 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.34 -0.04 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.59 -0.03 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.84 -0.03 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.09 -0.03 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.34 -0.03 57 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.84 -0.03 61 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.34 -0.03 65 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.84 -0.03 69 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.34 -0.03 72 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.84 -0.03 75 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.03 -0.01 21 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 -0.01 21 0 40 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 0.00 22 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.07 -0.01 21 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 250 0
30MAR27 5.25 P 0.00 0.00 0.00 0.16 -0.01 21 0 279 0
30MAR27 5.50 P 0.25 0.25 0.24 0.25 -0.01 21 633 908 +413
30MAR27 5.75 P 0.37 0.37 0.37 0.36 -0.03 21 10 503 0
30MAR27 6.00 P 0.00 0.00 0.00 0.53 -0.02 22 0 85 0
30MAR27 6.25 P 0.62 0.62 0.62 0.71 -0.03 22 10 574 0
30MAR27 6.50 P 0.00 0.00 0.00 0.91 -0.03 23 0 428 0
30MAR27 6.75 P 0.00 0.00 0.00 1.10 -0.06 20 0 108 0
30MAR27 7.00 P 1.26 1.35 1.26 1.37 -0.01 26 10 143 0
30MAR27 7.25 P 0.00 0.00 0.00 1.60 -0.03 26 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.84 -0.04 27 0 82 0
30MAR27 7.75 P 0.00 0.00 0.00 2.09 -0.04 29 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.34 -0.04 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.59 -0.04 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.84 -0.04 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.09 -0.04 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.34 -0.04 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.59 -0.03 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.84 -0.03 43 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.09 -0.03 45 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.34 -0.03 47 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.84 -0.03 50 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.05 0.00 20 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 0.06 0.06 0.06 0.07 -0.01 19 10 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.09 -0.01 19 0 16 0
29JUN27 4.70 P 0.09 0.09 0.09 0.11 -0.01 19 20 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.14 -0.01 19 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.17 -0.02 19 0 240 0
29JUN27 5.00 P 0.00 0.00 0.00 0.21 -0.01 19 0 216 0
29JUN27 5.25 P 0.00 0.00 0.00 0.31 -0.02 18 0 112 0
29JUN27 5.50 P 0.00 0.00 0.00 0.44 -0.03 18 0 634 0
29JUN27 5.75 P 0.46 0.46 0.46 0.60 -0.02 18 20 461 0
29JUN27 6.00 P 0.00 0.00 0.00 0.77 -0.03 17 0 463 0
29JUN27 6.25 P 0.00 0.00 0.00 0.96 -0.03 16 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.17 -0.03 15 0 273 0
29JUN27 6.75 P 0.00 0.00 0.00 1.38 -0.04 0 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.61 -0.03 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.83 -0.04 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.07 -0.03 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.30 -0.03 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.53 -0.03 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.77 -0.03 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 3.00 -0.04 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.24 -0.03 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.48 -0.03 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.71 -0.15 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.95 -0.03 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.19 -0.03 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.56 +0.10 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
29SEP27 4.60 P 0.16 0.16 0.16 0.18 -0.01 23 30 30 +30
29SEP27 4.70 P 0.19 0.19 0.19 0.21 -0.01 23 20 20 +20
29SEP27 4.80 P 0.00 0.00 0.00 0.24 -0.01 22 0 10 0
29SEP27 4.90 P 0.00 0.00 0.00 0.28 -0.01 23 0 140 0
29SEP27 5.00 P 0.00 0.00 0.00 0.32 -0.01 23 0 220 0
29SEP27 5.25 P 0.00 0.00 0.00 0.43 -0.01 22 0 160 0
29SEP27 5.50 P 0.54 0.54 0.54 0.56 -0.02 22 1 85 +1
29SEP27 5.75 P 0.00 0.00 0.00 0.71 -0.02 22 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.88 -0.02 22 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.06 -0.02 21 0 1 0
29SEP27 6.50 P 0.00 0.00 0.00 1.25 -0.02 21 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.46 -0.02 20 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.67 -0.03 19 0 1 0
29SEP27 7.25 P 0.00 0.00 0.00 1.89 -0.02 17 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.34 -0.02 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.57 -0.03 0 0 0 0
TOTAL PUT 871 36,752 +509
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$ 13.600
29SEP26 8.00 C 0.00 0.00 0.00 5.62 -0.31 133 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.37 -0.31 126 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.10 -0.33 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.85 -0.33 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.61 -0.32 95 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.38 -0.30 107 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.12 -0.31 94 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.88 -0.30 95 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.61 -0.32 73 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 3.12 -0.31 72 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 2.61 -0.32 53 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 2.11 -0.31 43 0 669 0
29SEP26 12.00 C 0.00 0.00 0.00 1.61 -0.31 34 0 1,438 0
29SEP26 12.50 C 0.00 0.00 0.00 1.11 -0.31 24 0 771 0
29SEP26 13.00 C 0.87 0.87 0.87 0.65 -0.29 25 150 1,456 0
29SEP26 13.50 C 0.28 0.28 0.28 0.30 -0.22 24 35 837 -20
29SEP26 14.00 C 0.10 0.10 0.10 0.12 -0.12 25 25 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 -0.05 26 0 257 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 5.62 -0.31 95 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 5.37 -0.31 90 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.10 -0.33 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.85 -0.33 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.61 -0.32 70 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.38 -0.30 76 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.12 -0.31 68 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.88 -0.30 67 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.62 -0.31 60 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.12 -0.31 52 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.61 -0.32 40 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 2.11 -0.31 33 0 64 0
29OCT26 12.00 C 0.00 0.00 0.00 1.61 -0.31 26 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 1.13 -0.30 24 0 142 0
29OCT26 13.00 C 0.00 0.00 0.00 0.72 -0.27 23 0 124 0
29OCT26 13.50 C 0.00 0.00 0.00 0.44 -0.19 23 0 187 0
29OCT26 14.00 C 0.36 0.36 0.27 0.27 -0.13 24 203 842 +200
29OCT26 14.50 C 0.00 0.00 0.00 0.15 -0.09 24 0 525 0
29OCT26 15.00 C 0.08 0.09 0.08 0.08 -0.06 25 177 452 +16
29OCT26 15.50 C 0.07 0.07 0.07 0.04 -0.03 25 70 238 +70
29OCT26 16.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
27NOV26 8.75 C 0.00 0.00 0.00 4.85 -0.33 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.61 -0.32 59 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.38 -0.30 62 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.12 -0.31 56 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.88 -0.30 55 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.62 -0.31 49 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.12 -0.31 43 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.61 -0.32 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.11 -0.31 27 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.62 -0.31 24 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 1.19 -0.29 24 0 130 0
27NOV26 13.00 C 0.84 0.84 0.84 0.83 -0.24 23 15 40 +15
27NOV26 13.50 C 0.00 0.00 0.00 0.58 -0.19 23 0 41 0
27NOV26 14.00 C 0.37 0.37 0.37 0.39 -0.15 24 19 69 +19
27NOV26 14.50 C 0.00 0.00 0.00 0.26 -0.12 25 0 15 0
27NOV26 15.00 C 0.00 0.00 0.00 0.16 -0.09 25 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.09 -0.06 24 0 299 0
27NOV26 16.00 C 0.00 0.00 0.00 0.05 -0.04 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 5.62 -0.31 66 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.37 -0.31 62 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.10 -0.33 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.85 -0.33 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.61 -0.32 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.38 -0.30 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.12 -0.31 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.88 -0.30 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.62 -0.31 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.12 -0.31 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.61 -0.32 27 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.11 -0.31 22 0 426 0
30DEC26 12.00 C 0.00 0.00 0.00 1.67 -0.28 24 0 105 0
30DEC26 12.50 C 0.00 0.00 0.00 1.30 -0.24 24 0 261 0
30DEC26 13.00 C 0.00 0.00 0.00 0.97 -0.26 24 0 280 0
30DEC26 13.50 C 0.00 0.00 0.00 0.72 -0.19 24 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.51 -0.16 24 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.36 -0.12 24 0 160 0
30DEC26 15.00 C 0.00 0.00 0.00 0.25 -0.09 24 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 -0.07 24 0 105 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.05 24 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 -0.03 25 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.62 -0.31 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.37 -0.31 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.10 -0.33 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.85 -0.33 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.61 -0.32 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.38 -0.30 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.12 -0.31 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.88 -0.30 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.62 -0.31 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.14 -0.30 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.70 -0.30 25 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 2.31 -0.27 25 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.94 -0.24 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.61 -0.19 25 0 482 0
30MAR27 13.00 C 1.36 1.36 1.36 1.32 -0.20 25 12 57 +12
30MAR27 13.50 C 0.00 0.00 0.00 1.07 -0.13 25 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.88 -0.08 26 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.65 -0.13 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.51 -0.10 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.39 -0.08 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.30 -0.05 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.23 -0.03 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 0.00 26 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 5.62 -0.31 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.37 -0.31 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.11 -0.33 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.88 -0.32 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.65 -0.32 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.42 -0.31 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.17 -0.33 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.97 -0.31 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.74 -0.31 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.32 -0.29 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.88 -0.31 25 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.50 -0.29 25 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 2.21 -0.21 27 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.90 -0.21 26 0 35 0
29JUN27 13.00 C 1.58 1.58 1.58 1.63 -0.16 27 15 16 +15
29JUN27 13.50 C 0.00 0.00 0.00 1.38 -0.14 27 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 1.15 -0.12 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.94 -0.13 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.79 -0.10 26 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.65 -0.09 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.53 -0.08 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.44 -0.06 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.35 -0.06 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.29 -0.04 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.23 -0.05 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.20 -0.03 27 0 141 0
29SEP27 9.25 C 0.00 0.00 0.00 4.44 -0.30 22 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.22 -0.30 22 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.00 -0.29 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.78 -0.29 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.37 -0.28 23 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.00 -0.26 24 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.66 -0.24 24 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.34 -0.24 25 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.06 -0.29 25 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.80 -0.26 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.56 -0.24 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.35 -0.17 26 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 1.16 -0.15 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.99 -0.15 26 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.85 -0.13 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.72 -0.12 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.61 -0.11 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.52 -0.09 26 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.44 -0.08 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.37 -0.07 26 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.31 - 26 0 0 -
TOTAL CALL 721 13,180 +327
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 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 40 0 397 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,270 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 2,029 0
29SEP26 12.50 P 0.08 0.08 0.08 0.06 +0.03 25 10 1,182 +10
29SEP26 13.00 P 0.17 0.17 0.17 0.18 +0.08 26 10 590 +10
29SEP26 13.50 P 0.30 0.30 0.30 0.41 +0.15 26 1 252 +1
29SEP26 14.00 P 0.00 0.00 0.00 0.76 +0.22 27 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.16 +0.26 24 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 1.64 +0.30 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.13 +0.31 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.63 +0.31 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.15 +0.33 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.64 +0.33 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.14 +0.33 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.61 +0.30 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.14 +0.33 63 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 57 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29OCT26 11.00 P 0.02 0.02 0.02 0.01 0.00 26 4 142 0
29OCT26 11.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 31 0
29OCT26 12.50 P 0.15 0.15 0.15 0.16 +0.05 24 65 257 +65
29OCT26 13.00 P 0.00 0.00 0.00 0.32 +0.09 25 0 180 0
29OCT26 13.50 P 0.53 0.53 0.53 0.56 +0.15 25 3 0 -3
29OCT26 14.00 P 0.00 0.00 0.00 0.88 +0.20 25 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 1.24 +0.23 24 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 1.67 +0.26 24 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.14 +0.28 23 0 15 0
29OCT26 16.00 P 0.00 0.00 0.00 2.63 +0.27 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.15 +0.33 34 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.64 +0.32 35 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.15 +0.32 41 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.65 +0.33 45 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.15 - 48 0 0 -
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
27NOV26 10.50 P 0.04 0.04 0.04 0.01 0.00 25 2 0 -2
27NOV26 11.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.13 +0.03 24 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.25 +0.06 25 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.43 +0.11 25 0 13 0
27NOV26 13.50 P 0.00 0.00 0.00 0.67 +0.14 25 0 15 0
27NOV26 14.00 P 0.92 0.92 0.92 0.98 +0.18 25 3 18 +3
27NOV26 14.50 P 0.00 0.00 0.00 1.36 +0.22 26 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 1.72 +0.24 24 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.17 +0.26 24 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.69 +0.33 30 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.19 +0.36 34 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.69 +0.37 37 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.18 +0.35 39 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.69 +0.36 44 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.19 - 47 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 10.50 P 0.06 0.06 0.06 0.03 +0.01 26 5 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 31 0
30DEC26 11.50 P 0.00 0.00 0.00 0.11 +0.03 24 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 +0.04 24 0 224 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 +0.07 24 0 285 0
30DEC26 13.00 P 0.51 0.51 0.51 0.52 +0.11 24 1 151 +1
30DEC26 13.50 P 0.00 0.00 0.00 0.76 +0.14 24 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.06 +0.20 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.42 +0.24 25 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 1.78 +0.23 24 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.20 +0.25 24 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.71 +0.29 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.19 +0.31 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.69 +0.32 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.18 +0.31 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.69 +0.32 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.19 +0.33 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 +0.01 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 +0.02 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 +0.01 26 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 +0.04 26 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.17 +0.06 26 0 254 0
30MAR27 11.50 P 0.25 0.27 0.25 0.27 +0.09 26 6 74 +4
30MAR27 12.00 P 0.00 0.00 0.00 0.40 +0.11 26 0 97 0
30MAR27 12.50 P 0.52 0.52 0.52 0.54 +0.11 25 122 123 +32
30MAR27 13.00 P 0.00 0.00 0.00 0.74 +0.13 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 0.98 +0.16 25 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.26 +0.19 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.59 +0.22 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.97 +0.26 25 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.35 +0.25 25 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.80 +0.26 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.23 +0.28 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.70 +0.30 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.19 +0.32 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.69 +0.32 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.19 +0.33 33 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.02 +0.01 27 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.04 +0.01 27 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 5 0
29JUN27 9.25 P 0.12 0.12 0.12 0.07 +0.02 27 20 51 0
29JUN27 9.50 P 0.15 0.15 0.15 0.08 +0.02 27 11 0 -11
29JUN27 9.75 P 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.13 +0.03 27 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.20 +0.04 27 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.30 +0.05 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.43 +0.07 27 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.59 +0.10 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.76 +0.10 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.98 +0.13 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.26 +0.16 27 0 37 0
29JUN27 14.00 P 0.00 0.00 0.00 1.51 +0.14 27 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 1.83 +0.18 27 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.17 +0.19 27 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.57 +0.26 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.96 +0.24 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.37 +0.26 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.79 +0.27 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.24 +0.30 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.70 +0.30 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.19 +0.31 30 0 0 0
29SEP27 9.25 P 0.19 0.19 0.19 0.11 +0.02 27 10 19 +10
29SEP27 9.50 P 0.24 0.24 0.24 0.13 +0.01 27 2 0 -2
29SEP27 9.75 P 0.00 0.00 0.00 0.17 +0.03 27 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.20 +0.03 27 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.29 +0.04 27 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.41 +0.05 27 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.55 +0.07 27 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.72 +0.08 27 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.92 +0.09 27 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.15 +0.11 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.41 +0.13 27 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.69 +0.14 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.01 +0.17 28 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.35 +0.18 28 0 0 0
29SEP27 15.50 P 2.71 2.71 2.71 2.72 +0.20 28 15 15 +15
29SEP27 16.00 P 0.00 0.00 0.00 3.11 +0.22 29 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.51 +0.23 29 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.94 +0.24 29 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.39 +0.26 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.85 +0.27 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.33 - 32 0 0 -
TOTAL PUT 290 11,704 +133
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 69.250
29SEP26 41.00 C 0.00 0.00 0.00 28.43 -0.45 135 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.43 -0.45 129 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.43 -0.43 124 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.43 -0.46 119 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.43 -0.46 114 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 23.42 -0.47 108 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.43 -0.46 104 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.44 -0.45 100 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.44 -0.45 96 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.44 -0.45 91 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.94 -0.45 80 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.44 -0.46 68 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.78 -0.62 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.28 -0.62 0 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 6.79 -0.61 24 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 4.35 -0.60 22 0 177 0
29SEP26 67.50 C 2.20 2.20 2.20 2.28 -0.48 22 20 394 0
29SEP26 70.00 C 0.99 1.04 0.95 0.95 -0.26 22 25 1,071 0
29SEP26 72.50 C 0.42 0.42 0.42 0.35 -0.10 23 2 818 0
29SEP26 75.00 C 0.00 0.00 0.00 0.10 -0.03 23 0 764 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 0.00 23 0 1,209 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3,188 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 2,943 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 454 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 101 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 22.43 -0.53 71 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 21.44 -0.52 68 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 20.44 -0.52 65 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 19.44 -0.52 62 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 16.94 -0.52 54 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 14.44 -0.52 47 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 11.78 -0.69 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 9.29 -0.61 24 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 6.85 -0.61 22 0 11 0
29OCT26 65.00 C 0.00 0.00 0.00 4.70 -0.55 22 0 137 0
29OCT26 67.50 C 0.00 0.00 0.00 3.04 -0.45 22 0 103 0
29OCT26 70.00 C 0.00 0.00 0.00 1.82 -0.36 22 0 88 0
29OCT26 72.50 C 1.19 1.19 1.19 1.04 -0.22 23 15 172 0
29OCT26 75.00 C 0.00 0.00 0.00 0.53 -0.14 23 0 287 0
29OCT26 77.50 C 0.00 0.00 0.00 0.25 -0.07 23 0 232 0
29OCT26 80.00 C 0.00 0.00 0.00 0.11 -0.04 23 0 509 0
29OCT26 82.50 C 0.17 0.17 0.17 0.05 -0.01 23 15 316 +15
29OCT26 85.00 C 0.13 0.13 0.13 0.02 -0.01 23 30 157 +23
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 16 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 20.44 -0.52 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 19.44 -0.52 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 16.94 -0.52 43 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 14.44 -0.52 37 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 11.78 -0.69 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 9.36 -0.60 23 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 7.19 -0.54 23 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 5.38 -0.49 24 0 56 0
27NOV26 67.50 C 0.00 0.00 0.00 3.82 -0.42 23 0 58 0
27NOV26 70.00 C 0.00 0.00 0.00 2.63 -0.27 24 0 89 0
27NOV26 72.50 C 0.00 0.00 0.00 1.74 -0.23 24 0 68 0
27NOV26 75.00 C 0.00 0.00 0.00 1.07 -0.18 24 0 57 0
27NOV26 77.50 C 0.00 0.00 0.00 0.64 -0.11 23 0 45 0
27NOV26 80.00 C 0.00 0.00 0.00 0.36 -0.08 23 0 261 0
27NOV26 82.50 C 0.00 0.00 0.00 0.20 -0.04 23 0 195 0
27NOV26 85.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 109 0
27NOV26 87.50 C 0.21 0.21 0.21 0.05 -0.02 23 6 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 0.00 25 0 76 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 70 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 27.44 -0.52 58 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.44 -0.51 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.44 -0.52 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.43 -0.52 51 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 23.44 -0.52 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.44 -0.52 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.44 -0.52 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.45 -0.51 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.44 -0.52 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.94 -0.52 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.46 -0.53 30 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 11.90 -0.76 24 0 30 0
30DEC26 60.00 C 10.10 10.10 10.10 9.71 -0.66 24 12 413 -12
30DEC26 62.50 C 0.00 0.00 0.00 7.75 -0.50 24 0 346 0
30DEC26 65.00 C 6.49 6.49 6.49 6.03 -0.47 24 9 1,047 0
30DEC26 67.50 C 0.00 0.00 0.00 4.54 -0.41 24 0 361 0
30DEC26 70.00 C 3.44 3.44 3.44 3.38 -0.31 24 6 177 +6
30DEC26 72.50 C 0.00 0.00 0.00 2.41 -0.28 24 0 902 0
30DEC26 75.00 C 0.00 0.00 0.00 1.67 -0.20 24 0 271 0
30DEC26 77.50 C 1.31 1.31 1.31 1.12 -0.16 24 1 280 +1
30DEC26 80.00 C 0.00 0.00 0.00 0.73 -0.12 24 0 322 0
30DEC26 82.50 C 0.00 0.00 0.00 0.46 -0.09 24 0 324 0
30DEC26 85.00 C 0.00 0.00 0.00 0.28 -0.07 24 0 97 0
30DEC26 87.50 C 0.00 0.00 0.00 0.17 -0.04 24 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 -0.03 24 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 32 0
30MAR27 44.00 C 0.00 0.00 0.00 25.67 -0.51 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.70 -0.51 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.74 -0.51 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.77 -0.52 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.81 -0.52 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.85 -0.52 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.90 -0.51 32 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 17.49 -0.57 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.31 -0.47 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.09 -0.53 26 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 11.04 -0.35 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 9.19 -0.53 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.57 -0.45 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 6.16 -0.40 24 0 91 0
30MAR27 70.00 C 0.00 0.00 0.00 4.97 -0.35 25 0 92 0
30MAR27 72.50 C 0.00 0.00 0.00 3.96 -0.32 25 0 224 0
30MAR27 75.00 C 0.00 0.00 0.00 3.09 -0.27 24 0 75 0
30MAR27 77.50 C 0.00 0.00 0.00 2.37 -0.23 24 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 1.80 -0.18 24 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 1.34 -0.17 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.00 -0.14 24 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.74 -0.10 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.54 -0.06 24 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.38 -0.07 24 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.27 -0.05 24 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.19 -0.04 24 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 23.12 -0.51 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.18 -0.50 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.25 -0.49 28 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.26 -0.56 27 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.08 -0.46 26 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.84 -0.53 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 13.87 -0.40 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 11.83 -0.55 24 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 10.09 -0.51 23 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 8.72 -0.49 24 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 7.37 -0.44 24 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 6.17 -0.40 24 0 157 0
29JUN27 72.50 C 5.39 5.39 5.39 4.96 -0.34 24 45 230 +45
29JUN27 75.00 C 0.00 0.00 0.00 4.14 -0.31 24 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 3.52 -0.21 25 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 2.89 -0.25 25 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 2.32 -0.22 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.85 -0.21 24 0 77 0
29JUN27 87.50 C 0.00 0.00 0.00 1.49 -0.16 25 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 1.17 -0.14 25 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.90 -0.15 24 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.71 -0.08 24 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.54 -0.09 24 0 4 0
29SEP27 49.00 C 0.00 0.00 0.00 21.34 -0.48 22 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 20.43 -0.49 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 18.27 -0.44 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 16.19 -0.50 22 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 14.38 -0.49 23 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 12.70 -0.46 23 0 10 0
29SEP27 62.50 C 0.00 0.00 0.00 11.15 -0.41 24 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 9.71 -0.41 24 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 8.45 -0.65 24 0 4 0
29SEP27 70.00 C 0.00 0.00 0.00 7.31 -0.32 24 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 6.26 -0.30 24 0 3 0
29SEP27 75.00 C 0.00 0.00 0.00 5.37 -0.28 25 0 60 0
29SEP27 77.50 C 0.00 0.00 0.00 4.57 -0.24 25 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 3.86 -0.23 25 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 3.28 -0.19 25 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 2.85 -0.12 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 2.38 -0.15 25 0 15 0
29SEP27 90.00 C 0.00 0.00 0.00 1.99 -0.06 25 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 1.66 -0.12 25 0 0 0
TOTAL CALL 186 22,732 +78
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 509 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 423 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 614 0
29SEP26 62.50 P 0.08 0.08 0.08 0.08 +0.03 23 125 657 0
29SEP26 65.00 P 0.30 0.30 0.30 0.32 +0.10 22 1 892 +1
29SEP26 67.50 P 0.92 0.95 0.92 1.00 +0.19 22 63 926 +23
29SEP26 70.00 P 0.00 0.00 0.00 2.34 +0.38 22 0 981 0
29SEP26 72.50 P 4.09 4.09 4.09 4.24 +0.52 22 2 725 -2
29SEP26 75.00 P 0.00 0.00 0.00 6.52 +0.59 22 0 328 0
29SEP26 77.50 P 0.00 0.00 0.00 8.96 +0.61 21 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 11.45 +0.62 0 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 13.78 +0.33 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.28 +0.33 0 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 18.79 +0.35 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.28 +0.34 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.79 +0.35 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.28 +0.34 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.78 +0.34 0 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 0.00 23 0 130 0
29OCT26 57.50 P 0.00 0.00 0.00 0.04 0.00 23 0 141 0
29OCT26 60.00 P 0.00 0.00 0.00 0.14 +0.03 23 0 158 0
29OCT26 62.50 P 0.39 0.39 0.39 0.37 +0.04 22 20 151 +20
29OCT26 65.00 P 0.79 0.80 0.79 0.86 +0.11 22 202 1,089 +183
29OCT26 67.50 P 1.66 1.66 1.66 1.71 +0.17 22 1 340 +1
29OCT26 70.00 P 0.00 0.00 0.00 3.02 +0.31 22 0 301 0
29OCT26 72.50 P 4.57 4.57 4.57 4.78 +0.38 23 15 220 +15
29OCT26 75.00 P 0.00 0.00 0.00 6.79 +0.49 22 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 9.06 +0.55 22 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 11.48 +0.60 23 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 13.82 +0.37 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 16.28 +0.33 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 18.79 +0.35 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 21.28 +0.34 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 23.79 +0.35 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 26.29 +0.35 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 28.80 +0.36 0 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 0.00 24 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 90 0
27NOV26 57.50 P 0.00 0.00 0.00 0.16 +0.03 23 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 0.38 +0.06 23 0 3 0
27NOV26 62.50 P 0.00 0.00 0.00 0.77 +0.08 23 0 144 0
27NOV26 65.00 P 1.30 1.30 1.30 1.38 +0.11 23 1 298 +1
27NOV26 67.50 P 2.21 2.22 2.21 2.32 +0.19 23 10 176 +7
27NOV26 70.00 P 0.00 0.00 0.00 3.59 +0.23 23 0 99 0
27NOV26 72.50 P 0.00 0.00 0.00 5.28 +0.35 23 0 68 0
27NOV26 75.00 P 0.00 0.00 0.00 7.17 +0.46 23 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 9.29 +0.52 23 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 11.58 +0.56 23 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 13.89 +0.44 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 16.34 +0.39 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 18.81 +0.37 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 21.29 +0.35 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 23.79 +0.35 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 26.29 +0.35 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 28.80 +0.36 0 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 28 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 24 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 287 0
30DEC26 55.00 P 0.21 0.21 0.21 0.16 +0.02 24 10 196 +10
30DEC26 57.50 P 0.00 0.00 0.00 0.35 +0.04 24 0 191 0
30DEC26 60.00 P 0.63 0.63 0.63 0.65 +0.05 24 4 531 +4
30DEC26 62.50 P 1.08 1.10 1.08 1.14 +0.10 23 35 473 +20
30DEC26 65.00 P 0.00 0.00 0.00 1.85 +0.15 23 0 211 0
30DEC26 67.50 P 0.00 0.00 0.00 2.84 +0.21 23 0 158 0
30DEC26 70.00 P 0.00 0.00 0.00 4.14 +0.26 23 0 198 0
30DEC26 72.50 P 0.00 0.00 0.00 5.76 +0.33 24 0 678 0
30DEC26 75.00 P 0.00 0.00 0.00 7.57 +0.43 24 0 12 0
30DEC26 77.50 P 0.00 0.00 0.00 9.58 +0.48 24 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 11.76 +0.52 24 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.00 +0.47 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.36 +0.41 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.81 +0.37 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.31 +0.37 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.79 +0.35 0 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 26.30 +0.36 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.80 +0.36 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.02 0.00 24 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.11 0.00 24 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.30 +0.02 24 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.53 +0.03 24 0 38 0
30MAR27 57.50 P 0.87 0.87 0.87 0.90 +0.06 24 2 141 0
30MAR27 60.00 P 0.00 0.00 0.00 1.36 +0.07 24 0 250 0
30MAR27 62.50 P 0.00 0.00 0.00 2.01 +0.12 24 0 134 0
30MAR27 65.00 P 0.00 0.00 0.00 2.86 +0.16 24 0 214 0
30MAR27 67.50 P 0.00 0.00 0.00 3.91 +0.20 23 0 27 0
30MAR27 70.00 P 0.00 0.00 0.00 5.21 +0.25 24 0 156 0
30MAR27 72.50 P 0.00 0.00 0.00 6.74 +0.30 24 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.55 +0.38 24 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 10.44 +0.44 25 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 12.32 +0.34 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.48 +0.36 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.70 +0.43 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.00 +0.48 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.38 +0.44 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.85 +0.41 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.33 +0.39 0 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 28.80 +0.36 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.18 0.00 24 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.30 +0.01 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.37 +0.02 24 0 21 0
29JUN27 52.50 P 0.00 0.00 0.00 0.61 +0.02 24 0 2 0
29JUN27 55.00 P 0.00 0.00 0.00 0.97 +0.04 24 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.46 +0.07 25 0 100 0
29JUN27 60.00 P 2.30 2.30 2.30 2.09 +0.09 25 2 100 0
29JUN27 62.50 P 0.00 0.00 0.00 2.88 +0.10 25 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 3.86 +0.14 25 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.02 +0.19 25 0 179 0
29JUN27 70.00 P 0.00 0.00 0.00 6.35 +0.24 25 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 7.84 +0.29 25 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 9.49 +0.31 25 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 11.31 +0.35 26 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 13.27 +0.40 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.35 +0.45 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.55 +0.47 27 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.86 +0.52 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.08 +0.44 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.29 +0.43 28 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.58 +0.48 27 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.89 +0.45 0 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.57 +0.02 25 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.70 +0.05 25 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 1.05 +0.06 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.52 +0.09 25 0 0 0
29SEP27 57.50 P 2.30 2.30 2.30 2.12 +0.11 25 5 5 +5
29SEP27 60.00 P 0.00 0.00 0.00 2.86 +0.15 26 0 1 0
29SEP27 62.50 P 0.00 0.00 0.00 3.74 +0.20 26 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 4.75 +0.21 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 5.95 +0.25 26 0 1 0
29SEP27 70.00 P 7.43 7.43 7.43 7.17 +0.18 25 2 2 +2
29SEP27 72.50 P 0.00 0.00 0.00 8.74 +0.33 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.37 +0.36 26 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 12.12 +0.40 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 13.98 +0.42 27 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 15.99 +0.46 27 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 18.07 +0.49 28 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 20.28 +0.52 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 22.56 +0.55 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 24.74 +0.42 29 0 0 0
TOTAL PUT 500 18,547 +290
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 46.920
29SEP26 27.00 C 0.00 0.00 0.00 19.92 -0.58 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.94 -0.56 95 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.93 -0.57 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.95 -0.56 92 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.97 -0.53 93 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.95 -0.55 79 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.94 -0.57 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.92 -0.59 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.93 -0.58 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.93 -0.58 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.94 -0.58 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.92 -0.59 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.94 -0.59 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.94 -0.43 0 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 5.94 -0.43 0 0 8 0
29SEP26 42.00 C 0.00 0.00 0.00 4.94 -0.44 0 0 12 0
29SEP26 43.00 C 0.00 0.00 0.00 3.95 -0.43 21 0 52 0
29SEP26 44.00 C 0.00 0.00 0.00 2.99 -0.42 22 0 57 0
29SEP26 45.00 C 0.00 0.00 0.00 2.10 -0.40 21 0 144 0
29SEP26 46.00 C 0.00 0.00 0.00 1.37 -0.39 21 0 240 0
29SEP26 47.00 C 0.00 0.00 0.00 0.82 -0.30 21 0 258 0
29SEP26 48.00 C 0.00 0.00 0.00 0.46 -0.20 21 0 182 0
29SEP26 49.00 C 0.00 0.00 0.00 0.25 -0.11 22 0 459 0
29SEP26 50.00 C 0.18 0.18 0.12 0.12 -0.06 22 16 196 +11
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 120 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.99 -0.52 54 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.99 -0.52 50 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.96 -0.55 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.94 -0.61 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.94 -0.57 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.94 -0.59 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.94 -0.43 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.95 -0.43 22 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 4.97 -0.43 21 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 4.05 -0.42 21 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 3.22 -0.39 21 0 26 0
29OCT26 45.00 C 0.00 0.00 0.00 2.53 -0.32 22 0 76 0
29OCT26 46.00 C 2.24 2.24 2.24 1.89 -0.37 21 15 85 -15
29OCT26 47.00 C 0.00 0.00 0.00 1.38 -0.24 21 0 100 0
29OCT26 48.00 C 0.00 0.00 0.00 0.96 -0.27 21 0 126 0
29OCT26 49.00 C 0.00 0.00 0.00 0.68 -0.19 21 0 169 0
29OCT26 50.00 C 0.00 0.00 0.00 0.46 -0.14 21 0 108 0
29OCT26 52.50 C 0.00 0.00 0.00 0.14 -0.06 21 0 60 0
29OCT26 55.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 105 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.96 -0.59 34 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.94 -0.61 24 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.94 -0.61 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.94 -0.59 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.96 -0.43 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.02 -0.42 22 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 5.15 -0.39 22 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 4.34 -0.37 22 0 80 0
27NOV26 44.00 C 3.58 3.58 3.58 3.61 -0.33 22 15 38 -15
27NOV26 45.00 C 0.00 0.00 0.00 2.98 -0.27 22 0 91 0
27NOV26 46.00 C 0.00 0.00 0.00 2.36 -0.35 22 0 59 0
27NOV26 47.00 C 0.00 0.00 0.00 1.84 -0.32 21 0 67 0
27NOV26 48.00 C 1.43 1.43 1.43 1.43 -0.26 22 8 72 0
27NOV26 49.00 C 0.00 0.00 0.00 1.08 -0.22 22 0 84 0
27NOV26 50.00 C 0.00 0.00 0.00 0.83 -0.15 22 0 52 0
27NOV26 52.50 C 0.00 0.00 0.00 0.37 -0.08 22 0 19 0
27NOV26 55.00 C 0.00 0.00 0.00 0.14 -0.05 22 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 721 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.95 -0.56 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.97 -0.58 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.95 -0.60 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.94 -0.57 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.03 -0.55 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.99 -0.53 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.03 -0.52 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.06 -0.52 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.11 -0.51 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.03 -0.50 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.13 -0.42 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.27 -0.41 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.45 -0.40 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.69 -0.38 22 0 30 0
30DEC26 44.00 C 4.42 4.42 4.41 3.99 -0.36 22 26 75 -1
30DEC26 45.00 C 0.00 0.00 0.00 3.39 -0.30 22 0 139 0
30DEC26 46.00 C 0.00 0.00 0.00 2.81 -0.37 22 0 53 0
30DEC26 47.00 C 0.00 0.00 0.00 2.30 -0.33 22 0 51 0
30DEC26 48.00 C 2.12 2.12 2.12 1.87 -0.29 22 15 141 0
30DEC26 49.00 C 0.00 0.00 0.00 1.51 -0.24 22 0 235 0
30DEC26 50.00 C 0.00 0.00 0.00 1.20 -0.20 22 0 67 0
30DEC26 52.50 C 0.00 0.00 0.00 0.63 -0.14 22 0 98 0
30DEC26 55.00 C 0.00 0.00 0.00 0.31 -0.08 22 0 330 0
30DEC26 57.50 C 0.00 0.00 0.00 0.14 -0.04 22 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.06 -0.03 22 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 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 13.35 -0.52 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.40 -0.52 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.46 -0.52 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.56 -0.48 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.74 -0.39 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.75 -0.48 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.77 -0.38 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.98 -0.36 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.23 -0.36 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.54 -0.33 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.91 -0.44 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.32 -0.26 22 0 42 0
30MAR27 46.00 C 0.00 0.00 0.00 3.77 -0.37 22 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 3.27 -0.32 22 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.83 -0.28 22 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 2.43 -0.25 22 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.08 -0.20 22 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.37 -0.14 22 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 0.85 -0.12 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.53 -0.06 22 0 45 0
30MAR27 60.00 C 0.00 0.00 0.00 0.31 -0.05 22 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.18 -0.03 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 0.00 23 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 13.51 -0.70 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.61 -0.66 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.77 -0.52 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.86 -0.52 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.99 -0.49 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.12 -0.52 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.47 -0.33 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.73 -0.38 23 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 7.05 -0.36 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.19 -0.54 21 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.60 -0.33 22 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 5.04 -0.31 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.53 -0.30 22 0 16 0
29JUN27 47.00 C 0.00 0.00 0.00 4.05 -0.27 22 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 3.61 -0.27 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.20 -0.25 22 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.84 -0.24 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 2.06 -0.21 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.46 -0.18 22 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 1.03 -0.15 22 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.76 -0.10 23 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 0.50 -0.10 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.34 -0.07 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.23 -0.05 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.15 -0.03 23 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 12.13 -0.40 22 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.30 -0.39 22 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.50 -0.39 22 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.73 -0.37 22 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.99 -0.37 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.29 -0.35 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.61 -0.35 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.77 -0.53 21 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.18 -0.32 21 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.64 -0.29 21 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.12 -0.29 21 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.64 -0.26 21 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.20 -0.26 21 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.78 -0.24 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 3.42 -0.22 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.60 -0.19 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.95 -0.16 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.45 -0.13 22 0 25 0
29SEP27 60.00 C 0.00 0.00 0.00 1.10 -0.07 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.77 -0.13 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.57 - 22 0 0 -
TOTAL CALL 95 6,659 -20
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.01 0.00 26 0 83 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 150 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 216 0
29SEP26 43.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 327 0
29SEP26 44.00 P 0.00 0.00 0.00 0.19 +0.05 22 0 348 0
29SEP26 45.00 P 0.36 0.36 0.36 0.40 +0.09 22 30 467 -15
29SEP26 46.00 P 0.70 0.70 0.70 0.76 +0.19 22 3 336 0
29SEP26 47.00 P 1.09 1.17 1.09 1.24 +0.25 22 62 323 -32
29SEP26 48.00 P 1.73 1.73 1.73 1.92 +0.36 22 1 240 +1
29SEP26 49.00 P 0.00 0.00 0.00 2.67 +0.34 22 0 117 0
29SEP26 50.00 P 0.00 0.00 0.00 3.55 +0.38 22 0 85 0
29SEP26 52.50 P 0.00 0.00 0.00 5.96 +0.42 19 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.46 +0.44 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.99 +0.60 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.45 +0.56 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.98 +0.59 55 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.44 +0.55 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.02 +0.63 76 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.45 +0.57 56 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.99 +0.60 83 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.50 +0.61 90 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 0.00 22 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.02 0.00 22 0 12 0
29OCT26 40.00 P 0.00 0.00 0.00 0.04 0.00 21 0 14 0
29OCT26 41.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 18 0
29OCT26 42.00 P 0.00 0.00 0.00 0.17 +0.02 21 0 63 0
29OCT26 43.00 P 0.00 0.00 0.00 0.31 +0.04 21 0 61 0
29OCT26 44.00 P 0.00 0.00 0.00 0.52 +0.07 21 0 72 0
29OCT26 45.00 P 0.80 0.80 0.80 0.81 +0.12 21 1 235 0
29OCT26 46.00 P 1.19 1.19 1.18 1.22 +0.19 22 15 174 0
29OCT26 47.00 P 0.00 0.00 0.00 1.69 +0.22 21 0 97 0
29OCT26 48.00 P 0.00 0.00 0.00 2.32 +0.31 22 0 66 0
29OCT26 49.00 P 0.00 0.00 0.00 3.02 +0.37 22 0 42 0
29OCT26 50.00 P 0.00 0.00 0.00 3.78 +0.31 21 0 2 0
29OCT26 52.50 P 0.00 0.00 0.00 6.01 +0.38 21 0 12 0
29OCT26 55.00 P 0.00 0.00 0.00 8.46 +0.42 21 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.99 +0.60 31 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.45 +0.56 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.98 +0.59 40 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.45 +0.56 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.02 +0.63 53 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.45 +0.57 44 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.04 0.00 22 0 2 0
27NOV26 39.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 13 0
27NOV26 40.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 16 0
27NOV26 41.00 P 0.31 0.31 0.31 0.23 +0.03 22 1 105 0
27NOV26 42.00 P 0.00 0.00 0.00 0.37 +0.05 22 0 17 0
27NOV26 43.00 P 0.00 0.00 0.00 0.57 +0.07 22 0 15 0
27NOV26 44.00 P 0.77 0.77 0.77 0.83 +0.11 22 1 36 +1
27NOV26 45.00 P 0.00 0.00 0.00 1.18 +0.19 22 0 144 0
27NOV26 46.00 P 1.60 1.60 1.53 1.58 +0.22 22 11 75 +9
27NOV26 47.00 P 0.00 0.00 0.00 2.07 +0.26 22 0 95 0
27NOV26 48.00 P 0.00 0.00 0.00 2.65 +0.31 22 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 3.28 +0.32 21 0 41 0
27NOV26 50.00 P 0.00 0.00 0.00 4.04 +0.30 22 0 7 0
27NOV26 52.50 P 0.00 0.00 0.00 6.13 +0.36 22 0 7 0
27NOV26 55.00 P 0.00 0.00 0.00 8.49 +0.41 22 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 10.99 +0.54 27 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.45 +0.43 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.98 +0.59 34 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.45 +0.56 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.02 +0.51 45 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.45 +0.57 39 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 26 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 0.00 22 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 0.00 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 27 0
30DEC26 40.00 P 0.00 0.00 0.00 0.26 +0.02 22 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 0.39 +0.03 22 0 28 0
30DEC26 42.00 P 0.00 0.00 0.00 0.57 +0.04 22 0 79 0
30DEC26 43.00 P 0.00 0.00 0.00 0.81 +0.09 22 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.10 +0.12 22 0 59 0
30DEC26 45.00 P 1.32 1.32 1.32 1.45 +0.15 22 35 477 0
30DEC26 46.00 P 0.00 0.00 0.00 1.87 +0.18 22 0 141 0
30DEC26 47.00 P 0.00 0.00 0.00 2.36 +0.22 22 0 46 0
30DEC26 48.00 P 0.00 0.00 0.00 2.94 +0.27 22 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 3.65 +0.39 23 0 14 0
30DEC26 50.00 P 0.00 0.00 0.00 4.28 +0.24 22 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 6.31 +0.47 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.55 +0.39 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.99 +0.53 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.45 +0.43 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.98 +0.46 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.45 +0.56 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.02 +0.51 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.45 +0.57 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.99 +0.60 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.50 +0.61 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.06 0.00 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.22 +0.02 22 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.32 +0.03 22 0 8 0
30MAR27 39.00 P 0.00 0.00 0.00 0.45 +0.04 22 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.62 +0.06 22 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 0.80 +0.06 22 0 47 0
30MAR27 42.00 P 0.97 0.97 0.97 1.02 +0.09 22 1 22 +1
30MAR27 43.00 P 0.00 0.00 0.00 1.30 +0.10 21 0 38 0
30MAR27 44.00 P 0.00 0.00 0.00 1.63 +0.12 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.01 +0.14 21 0 94 0
30MAR27 46.00 P 0.00 0.00 0.00 2.46 +0.17 21 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 2.96 +0.22 21 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 3.52 +0.25 22 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.14 +0.31 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.82 +0.38 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.70 +0.45 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.75 +0.46 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.05 +0.49 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.50 +0.48 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.98 +0.46 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.45 +0.44 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.02 +0.51 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.45 +0.44 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.99 +0.48 37 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.50 +0.49 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.27 +0.02 23 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.36 +0.01 23 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.48 +0.01 23 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.64 +0.03 23 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.83 +0.04 23 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.05 +0.05 23 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 1.30 +0.05 23 0 117 0
29JUN27 42.00 P 1.73 1.73 1.73 1.61 +0.07 23 12 134 +12
29JUN27 43.00 P 0.00 0.00 0.00 1.94 +0.08 23 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.33 +0.09 23 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 2.76 +0.12 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.23 +0.12 23 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 3.75 +0.15 23 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 4.31 +0.16 23 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 4.92 +0.19 24 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 5.57 +0.20 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.14 +0.03 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.37 +0.30 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.58 +0.34 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.95 +0.39 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.30 +0.49 29 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.63 +0.52 30 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.02 +0.51 30 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.45 +0.44 29 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.50 +0.01 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.64 +0.02 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 0.84 +0.04 22 0 20 0
29SEP27 39.00 P 0.00 0.00 0.00 1.05 +0.06 22 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.29 +0.06 22 0 20 0
29SEP27 41.00 P 0.00 0.00 0.00 1.58 +0.09 22 0 20 0
29SEP27 42.00 P 0.00 0.00 0.00 1.89 +0.09 23 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.25 +0.11 23 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.64 +0.11 23 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 3.08 +0.14 23 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 3.55 +0.14 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 4.07 +0.18 23 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 4.63 +0.18 23 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 5.22 +0.21 23 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 5.86 +0.22 23 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 7.39 +0.04 22 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 9.56 +0.30 24 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 11.58 +0.21 24 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 13.95 +0.39 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 16.30 +0.49 27 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 18.63 - 27 0 0 -
TOTAL PUT 173 6,867 -23
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$ 30.560
11SEP26 19.75 C 0.00 0.00 0.00 10.82 -0.40 151 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 10.57 -0.40 147 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 10.07 -0.40 138 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 9.59 -0.38 165 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 9.08 -0.39 144 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 8.60 -0.37 154 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 8.07 -0.40 106 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 7.57 -0.40 98 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 7.08 -0.39 110 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 6.57 -0.40 83 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 6.07 -0.40 76 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 5.57 -0.40 69 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 5.07 -0.34 62 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 4.57 -0.35 55 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 4.07 -0.35 49 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 3.57 -0.35 42 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 3.07 -0.35 36 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 2.58 -0.35 41 0 30 0
11SEP26 28.50 C 0.00 0.00 0.00 2.12 -0.32 47 0 65 0
11SEP26 29.00 C 0.00 0.00 0.00 1.69 -0.35 48 0 30 0
11SEP26 29.50 C 0.00 0.00 0.00 1.25 -0.32 44 0 0 0
11SEP26 30.00 C 1.06 1.06 0.77 0.88 -0.28 43 10 63 -6
11SEP26 30.50 C 0.52 0.52 0.39 0.58 -0.24 42 17 85 -11
11SEP26 31.00 C 0.42 0.42 0.24 0.35 -0.25 41 31 85 +1
11SEP26 31.50 C 0.30 0.30 0.14 0.21 -0.18 42 15 79 +1
11SEP26 32.00 C 0.26 0.26 0.08 0.12 -0.13 43 225 344 +198
11SEP26 32.50 C 0.11 0.11 0.08 0.07 -0.09 45 15 47 +5
11SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.06 46 0 56 0
11SEP26 33.50 C 0.00 0.00 0.00 0.02 -0.04 47 0 41 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 74 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 83 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 - 114 0 0 -
18SEP26 21.00 C 0.00 0.00 0.00 9.60 - 98 0 0 -
18SEP26 21.50 C 0.00 0.00 0.00 9.10 - 92 0 0 -
18SEP26 22.00 C 0.00 0.00 0.00 8.60 - 86 0 0 -
18SEP26 22.50 C 0.00 0.00 0.00 8.10 - 81 0 0 -
18SEP26 23.00 C 0.00 0.00 0.00 7.60 - 76 0 0 -
18SEP26 23.50 C 0.00 0.00 0.00 7.10 - 70 0 0 -
18SEP26 24.00 C 0.00 0.00 0.00 6.58 - 0 0 0 -
18SEP26 24.50 C 0.00 0.00 0.00 6.10 - 60 0 0 -
18SEP26 25.00 C 0.00 0.00 0.00 5.59 - 49 0 0 -
18SEP26 25.50 C 0.00 0.00 0.00 5.09 - 44 0 0 -
18SEP26 26.00 C 0.00 0.00 0.00 4.60 - 45 0 0 -
18SEP26 26.50 C 0.00 0.00 0.00 4.11 - 44 0 0 -
18SEP26 27.00 C 0.00 0.00 0.00 3.63 - 43 0 0 -
18SEP26 27.50 C 0.00 0.00 0.00 3.16 - 43 0 0 -
18SEP26 28.00 C 0.00 0.00 0.00 2.78 - 49 0 0 -
18SEP26 28.50 C 0.00 0.00 0.00 2.30 - 43 0 0 -
18SEP26 29.00 C 0.00 0.00 0.00 1.91 - 43 0 0 -
18SEP26 29.50 C 0.00 0.00 0.00 1.49 - 40 0 0 -
18SEP26 30.00 C 0.00 0.00 0.00 1.17 - 40 0 0 -
18SEP26 30.50 C 0.00 0.00 0.00 0.88 - 39 0 0 -
18SEP26 31.00 C 0.00 0.00 0.00 0.66 - 39 0 0 -
18SEP26 31.50 C 0.00 0.00 0.00 0.48 - 40 0 0 -
18SEP26 32.00 C 0.42 0.42 0.42 0.34 - 40 60 60 -
18SEP26 32.50 C 0.00 0.00 0.00 0.24 - 40 0 0 -
18SEP26 33.00 C 0.00 0.00 0.00 0.16 - 40 0 0 -
18SEP26 33.50 C 0.00 0.00 0.00 0.11 - 41 0 0 -
18SEP26 34.00 C 0.00 0.00 0.00 0.08 - 42 0 0 -
18SEP26 34.50 C 0.00 0.00 0.00 0.05 - 42 0 0 -
18SEP26 35.00 C 0.00 0.00 0.00 0.03 - 41 0 0 -
18SEP26 35.50 C 0.00 0.00 0.00 0.02 - 42 0 0 -
18SEP26 36.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
18SEP26 36.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
18SEP26 37.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
18SEP26 37.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
18SEP26 38.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
18SEP26 38.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
18SEP26 39.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
18SEP26 39.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
18SEP26 40.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
18SEP26 40.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
18SEP26 41.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
29SEP26 9.25 C 0.00 0.00 0.00 21.33 -0.40 165 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 21.08 -0.40 160 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 20.83 -0.40 154 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 20.58 -0.41 148 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 20.08 -0.41 134 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 19.58 -0.41 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 19.08 -0.41 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 18.58 -0.41 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 18.08 -0.41 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 17.58 -0.41 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 17.08 -0.41 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 16.59 -0.40 114 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 16.09 -0.40 107 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 15.59 -0.40 99 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 15.07 -0.43 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.59 -0.41 83 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.09 -0.40 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.59 -0.41 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.09 -0.41 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.59 -0.41 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.09 -0.41 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.60 -0.41 73 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.10 -0.41 68 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.60 -0.41 63 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 9.60 -0.41 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.60 -0.37 0 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 7.60 -0.42 0 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.61 -0.45 40 0 280 0
29SEP26 25.00 C 0.00 0.00 0.00 5.62 -0.41 38 0 1,207 0
29SEP26 26.00 C 0.00 0.00 0.00 4.65 -0.41 38 0 1,678 0
29SEP26 27.00 C 0.00 0.00 0.00 3.72 -0.35 38 0 4,747 0
29SEP26 28.00 C 0.00 0.00 0.00 2.95 -0.35 42 0 6,425 0
29SEP26 29.00 C 2.03 2.03 2.03 2.04 -0.35 35 5 2,671 -5
29SEP26 30.00 C 1.56 1.56 1.26 1.48 -0.20 38 24 6,084 +14
29SEP26 31.00 C 1.10 1.10 0.80 0.95 -0.23 37 190 2,312 -91
29SEP26 32.00 C 0.65 0.68 0.50 0.62 -0.16 38 70 5,026 +10
29SEP26 33.00 C 0.29 0.38 0.29 0.40 -0.10 40 153 4,937 -94
29SEP26 34.00 C 0.27 0.27 0.16 0.26 -0.05 41 226 3,114 +38
29SEP26 35.00 C 0.18 0.18 0.12 0.16 -0.04 42 172 2,796 +125
29SEP26 36.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 4,235 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 1,622 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 1,600 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 673 0
29SEP26 40.00 C 0.01 0.01 0.01 0.01 -0.01 45 115 328 +115
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 88 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 354 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 0 120 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 94 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 - 132 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 21.33 -0.41 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 21.08 -0.41 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 20.86 -0.38 148 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 20.60 -0.40 137 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 20.11 -0.39 138 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 19.61 -0.39 131 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 19.11 -0.39 125 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 18.59 -0.41 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 18.09 -0.41 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 17.59 -0.41 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 17.09 -0.41 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 16.62 -0.39 103 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 16.10 -0.41 81 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 15.60 -0.41 74 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 15.10 -0.41 66 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 14.62 -0.39 84 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 14.10 -0.41 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.63 -0.39 80 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 13.12 -0.40 72 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.61 -0.43 60 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 12.11 -0.41 56 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.61 -0.41 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.10 -0.43 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.60 -0.43 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.60 -0.43 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.62 -0.41 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.60 -0.43 0 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 6.72 -0.35 46 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 5.68 -0.40 36 0 248 0
29OCT26 26.00 C 0.00 0.00 0.00 4.77 -0.36 37 0 455 0
29OCT26 27.00 C 0.00 0.00 0.00 3.97 -0.26 39 0 739 0
29OCT26 28.00 C 0.00 0.00 0.00 3.15 -0.28 37 0 4,018 0
29OCT26 29.00 C 2.65 2.65 2.65 2.53 -0.18 38 2 1,589 -2
29OCT26 30.00 C 2.00 2.02 2.00 1.93 -0.19 38 505 6,804 +500
29OCT26 31.00 C 1.60 1.61 1.39 1.46 -0.19 38 1,882 3,718 +696
29OCT26 32.00 C 1.18 1.18 0.98 1.09 -0.16 38 3 1,949 -2
29OCT26 33.00 C 0.00 0.00 0.00 0.81 -0.15 39 0 2,180 0
29OCT26 34.00 C 0.62 0.62 0.59 0.59 -0.13 39 27 858 0
29OCT26 35.00 C 0.51 0.51 0.43 0.44 -0.10 40 31 973 -3
29OCT26 36.00 C 0.32 0.32 0.32 0.32 -0.09 40 15 674 0
29OCT26 37.00 C 0.00 0.00 0.00 0.23 -0.07 40 0 586 0
29OCT26 38.00 C 0.00 0.00 0.00 0.17 -0.05 41 0 346 0
29OCT26 39.00 C 0.00 0.00 0.00 0.12 -0.04 41 0 312 0
29OCT26 40.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 434 0
29OCT26 41.00 C 0.07 0.07 0.07 0.07 -0.02 43 45 158 +27
29OCT26 42.00 C 0.06 0.06 0.06 0.05 -0.02 43 120 151 +120
29OCT26 43.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 49.00 C 0.01 0.01 0.01 0.01 0.00 49 60 175 +60
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 - 87 0 0 -
27NOV26 9.25 C 0.00 0.00 0.00 21.33 -0.41 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 21.08 -0.41 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 20.86 -0.38 127 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 20.60 -0.40 118 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 20.11 -0.39 118 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 19.61 -0.39 112 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 19.11 -0.39 107 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 18.59 -0.41 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 18.09 -0.41 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 17.59 -0.41 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 17.09 -0.41 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 16.62 -0.39 88 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 16.10 -0.41 71 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 15.60 -0.41 65 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 15.10 -0.41 58 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 14.62 -0.39 72 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 14.10 -0.41 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.63 -0.39 68 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 13.12 -0.40 62 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 12.61 -0.43 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 12.11 -0.41 49 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.61 -0.41 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.10 -0.43 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.60 -0.43 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.60 -0.43 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.62 -0.41 34 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 7.60 -0.46 0 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 6.72 -0.37 39 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 5.73 -0.48 34 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 4.95 -0.32 38 0 229 0
27NOV26 27.00 C 0.00 0.00 0.00 4.17 -0.32 38 0 281 0
27NOV26 28.00 C 0.00 0.00 0.00 3.48 -0.30 38 0 581 0
27NOV26 29.00 C 2.84 2.84 2.84 2.94 -0.16 39 30 617 0
27NOV26 30.00 C 2.38 2.38 2.28 2.39 -0.19 39 20 177 +2
27NOV26 31.00 C 0.00 0.00 0.00 1.95 -0.17 39 0 556 0
27NOV26 32.00 C 0.00 0.00 0.00 1.59 -0.14 39 0 705 0
27NOV26 33.00 C 0.00 0.00 0.00 1.29 -0.11 40 0 1,271 0
27NOV26 34.00 C 1.00 1.00 1.00 1.04 -0.12 40 5 3,021 +5
27NOV26 35.00 C 0.77 0.77 0.77 0.84 -0.10 41 12 220 0
27NOV26 36.00 C 0.00 0.00 0.00 0.67 -0.09 41 0 169 0
27NOV26 37.00 C 0.00 0.00 0.00 0.54 -0.06 41 0 51 0
27NOV26 38.00 C 0.00 0.00 0.00 0.44 -0.06 42 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.36 -0.04 43 0 76 0
27NOV26 40.00 C 0.00 0.00 0.00 0.29 -0.03 43 0 344 0
27NOV26 41.00 C 0.00 0.00 0.00 0.24 -0.02 44 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.20 -0.01 44 0 24 0
27NOV26 43.00 C 0.00 0.00 0.00 0.16 -0.01 45 0 50 0
27NOV26 44.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 3 0
27NOV26 52.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 115 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
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 - 70 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 21.33 -0.43 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 21.08 -0.41 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 20.86 -0.38 111 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 20.60 -0.41 104 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 20.11 -0.39 103 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.61 -0.39 98 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 19.11 -0.39 94 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.59 -0.41 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 18.09 -0.41 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 17.59 -0.41 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 17.09 -0.41 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 16.62 -0.39 77 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 16.10 -0.41 63 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 15.60 -0.41 58 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 15.10 -0.41 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 14.62 -0.39 63 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 14.10 -0.43 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.63 -0.39 59 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.12 -0.40 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.61 -0.43 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 12.11 -0.43 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.61 -0.41 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.10 -0.43 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.60 -0.43 0 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 9.60 -0.44 0 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 8.65 -0.42 37 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 7.72 -0.35 38 0 95 0
30DEC26 24.00 C 0.00 0.00 0.00 6.72 -0.52 33 0 58 0
30DEC26 25.00 C 0.00 0.00 0.00 5.93 -0.47 36 0 465 0
30DEC26 26.00 C 0.00 0.00 0.00 5.17 -0.44 37 0 418 0
30DEC26 27.00 C 0.00 0.00 0.00 4.64 -0.18 40 0 3,131 0
30DEC26 28.00 C 0.00 0.00 0.00 3.92 -0.22 39 0 6,323 0
30DEC26 29.00 C 3.10 3.10 3.10 3.35 -0.16 39 2 2,629 -2
30DEC26 30.00 C 2.83 2.83 2.60 2.84 -0.19 39 5 1,058 +5
30DEC26 31.00 C 0.00 0.00 0.00 2.40 -0.13 39 0 2,966 0
30DEC26 32.00 C 0.00 0.00 0.00 2.02 -0.12 39 0 1,400 0
30DEC26 33.00 C 1.52 1.66 1.52 1.70 -0.11 40 16 2,400 +16
30DEC26 34.00 C 0.00 0.00 0.00 1.42 -0.10 40 0 2,533 0
30DEC26 35.00 C 0.00 0.00 0.00 1.19 -0.09 40 0 1,502 0
30DEC26 36.00 C 1.00 1.00 0.98 0.98 -0.11 40 150 496 +150
30DEC26 37.00 C 0.00 0.00 0.00 0.84 -0.08 41 0 1,110 0
30DEC26 38.00 C 0.00 0.00 0.00 0.72 -0.04 41 0 463 0
30DEC26 39.00 C 0.00 0.00 0.00 0.61 -0.04 42 0 102 0
30DEC26 40.00 C 0.00 0.00 0.00 0.51 -0.04 42 0 110 0
30DEC26 41.00 C 0.00 0.00 0.00 0.43 -0.03 42 0 208 0
30DEC26 42.00 C 0.00 0.00 0.00 0.37 -0.02 43 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.32 0.00 44 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.27 -0.01 44 0 220 0
30DEC26 45.00 C 0.00 0.00 0.00 0.23 0.00 44 0 180 0
30DEC26 46.00 C 0.00 0.00 0.00 0.21 +0.01 45 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.18 +0.01 46 0 90 0
30DEC26 48.00 C 0.14 0.14 0.14 0.15 0.00 46 10 375 -10
30DEC26 49.00 C 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 21.33 -0.43 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 21.08 -0.42 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 20.86 -0.38 86 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 20.60 -0.41 81 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 20.11 -0.39 80 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 19.61 -0.39 76 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 19.11 -0.39 72 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 18.59 -0.41 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 18.09 -0.41 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 17.59 -0.41 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 17.09 -0.41 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 16.62 -0.39 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 16.10 -0.41 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 15.60 -0.41 46 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 15.10 -0.41 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 14.62 -0.39 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 14.10 -0.43 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.63 -0.40 44 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 13.12 -0.44 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.61 -0.48 35 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 12.13 -0.49 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.66 -0.49 39 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 11.11 -0.58 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.74 -0.54 39 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 9.87 -0.47 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.99 -0.49 39 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 8.23 -0.41 40 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 7.43 -0.41 39 0 317 0
30MAR27 25.00 C 0.00 0.00 0.00 6.64 -0.41 38 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 6.00 -0.33 38 0 711 0
30MAR27 27.00 C 0.00 0.00 0.00 5.31 -0.27 38 0 679 0
30MAR27 28.00 C 4.80 4.80 4.80 4.72 -0.27 37 1 1,531 +1
30MAR27 29.00 C 4.07 4.07 4.07 4.28 -0.13 38 15 3,311 0
30MAR27 30.00 C 0.00 0.00 0.00 3.80 -0.13 39 0 369 0
30MAR27 31.00 C 0.00 0.00 0.00 3.37 -0.11 39 0 715 0
30MAR27 32.00 C 2.95 2.95 2.95 2.95 -0.14 39 15 395 +13
30MAR27 33.00 C 2.44 2.44 2.44 2.61 -0.13 39 15 580 -15
30MAR27 34.00 C 0.00 0.00 0.00 2.30 -0.13 39 0 580 0
30MAR27 35.00 C 0.00 0.00 0.00 2.03 -0.11 39 0 708 0
30MAR27 36.00 C 0.00 0.00 0.00 1.79 -0.11 39 0 460 0
30MAR27 37.00 C 1.51 1.51 1.51 1.59 -0.08 40 2 320 0
30MAR27 38.00 C 0.00 0.00 0.00 1.43 -0.08 40 0 389 0
30MAR27 39.00 C 0.00 0.00 0.00 1.27 -0.06 40 0 125 0
30MAR27 40.00 C 0.00 0.00 0.00 1.13 -0.05 41 0 119 0
30MAR27 41.00 C 0.00 0.00 0.00 0.99 -0.05 41 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.89 -0.04 41 0 61 0
30MAR27 43.00 C 0.00 0.00 0.00 0.79 -0.03 41 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.69 -0.03 42 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.63 -0.02 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.56 -0.02 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.49 -0.02 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.45 -0.01 43 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.40 -0.01 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.36 -0.01 43 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.28 0.00 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.21 0.00 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.17 0.00 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 - 50 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 21.33 -0.43 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 21.08 -0.42 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 20.86 -0.38 71 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 20.60 -0.41 67 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 20.11 -0.39 66 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 19.61 -0.39 62 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 19.11 -0.39 59 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 18.59 -0.41 48 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 18.09 -0.41 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 17.59 -0.43 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 17.09 -0.46 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 16.62 -0.45 47 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 16.10 -0.50 40 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 15.60 -0.52 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 15.13 -0.53 41 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 14.67 -0.52 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 14.20 -0.52 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 13.75 -0.51 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 13.29 -0.51 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.84 -0.51 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 12.40 -0.50 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.95 -0.50 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.52 -0.49 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.11 -0.47 40 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 10.28 -0.46 39 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 9.59 -0.34 41 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 8.73 -0.42 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.99 -0.41 38 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 7.25 -0.35 37 0 96 0
29JUN27 26.00 C 0.00 0.00 0.00 6.65 -0.40 38 0 31 0
29JUN27 27.00 C 0.00 0.00 0.00 6.05 -0.38 38 0 71 0
29JUN27 28.00 C 0.00 0.00 0.00 5.51 -0.28 38 0 380 0
29JUN27 29.00 C 0.00 0.00 0.00 5.00 -0.26 38 0 270 0
29JUN27 30.00 C 0.00 0.00 0.00 4.60 -0.23 39 0 283 0
29JUN27 31.00 C 3.99 3.99 3.99 4.17 -0.18 39 15 290 +15
29JUN27 32.00 C 0.00 0.00 0.00 3.77 -0.17 39 0 492 0
29JUN27 33.00 C 0.00 0.00 0.00 3.38 -0.21 38 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 3.09 -0.17 39 0 82 0
29JUN27 35.00 C 0.00 0.00 0.00 2.80 -0.16 39 0 31 0
29JUN27 36.00 C 2.58 2.58 2.58 2.53 -0.17 39 15 118 +15
29JUN27 37.00 C 0.00 0.00 0.00 2.26 -0.19 39 0 69 0
29JUN27 38.00 C 0.00 0.00 0.00 2.04 -0.16 39 0 169 0
29JUN27 39.00 C 0.00 0.00 0.00 1.83 -0.20 39 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.63 -0.24 39 0 243 0
29JUN27 41.00 C 0.00 0.00 0.00 1.48 -0.19 39 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.33 -0.19 39 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 1.18 -0.21 39 0 57 0
29JUN27 44.00 C 0.00 0.00 0.00 1.07 -0.22 39 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.93 -0.27 39 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.85 -0.26 39 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.77 -0.25 39 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.69 -0.25 39 0 9 0
29JUN27 49.00 C 0.87 0.87 0.87 0.62 -0.25 39 8 3 -6
29JUN27 50.00 C 0.78 0.80 0.75 0.55 -0.26 39 12 6 -7
29JUN27 52.50 C 0.62 0.62 0.62 0.42 -0.25 39 9 2 -9
29JUN27 55.00 C 0.00 0.00 0.00 0.33 -0.23 40 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.24 -0.23 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.19 -0.21 40 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.15 -0.20 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.12 -0.18 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.09 -0.18 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.07 -0.17 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.06 -0.15 41 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.05 -0.14 41 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.04 - 41 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 20.86 -0.39 60 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 20.60 -0.41 56 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 20.11 -0.39 55 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 19.61 -0.39 51 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 19.11 -0.39 48 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 18.59 -0.43 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 18.09 -0.45 0 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 17.60 -0.47 37 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 17.10 -0.50 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 16.62 -0.51 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 16.12 -0.54 31 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 15.66 -0.54 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 15.20 -0.53 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 14.74 -0.53 34 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 14.29 -0.53 35 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.84 -0.52 35 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 13.40 -0.52 35 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.96 -0.51 35 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 12.54 -0.49 36 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 12.11 -0.49 36 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 11.70 -0.48 36 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.29 -0.48 36 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.49 -0.48 36 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.73 -0.46 36 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.01 -0.44 36 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.31 -0.42 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.66 -0.40 36 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.06 -0.36 36 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.62 -0.19 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.09 -0.15 37 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.57 -0.19 37 0 0 0
29SEP27 30.00 C 4.95 4.95 4.95 5.12 -0.18 37 80 140 +80
29SEP27 31.00 C 0.00 0.00 0.00 4.75 -0.13 38 0 48 0
29SEP27 32.00 C 0.00 0.00 0.00 4.38 -0.11 38 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 4.03 -0.09 38 0 35 0
29SEP27 34.00 C 0.00 0.00 0.00 3.72 -0.11 38 0 2 0
29SEP27 35.00 C 3.41 3.41 3.41 3.42 -0.11 38 100 100 +100
29SEP27 36.00 C 3.25 3.25 3.25 3.15 -0.10 39 90 90 +90
29SEP27 37.00 C 0.00 0.00 0.00 2.91 -0.14 39 0 100 0
29SEP27 38.00 C 0.00 0.00 0.00 2.67 -0.12 39 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 2.45 -0.13 39 0 2 0
29SEP27 40.00 C 0.00 0.00 0.00 2.27 -0.11 39 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 2.09 -0.12 39 0 9 0
29SEP27 42.00 C 0.00 0.00 0.00 1.96 -0.14 40 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 1.77 -0.12 39 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 1.64 -0.18 40 0 30 0
29SEP27 45.00 C 0.00 0.00 0.00 1.50 -0.19 40 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.40 -0.16 40 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.31 -0.10 40 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.23 -0.09 40 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.13 -0.10 40 0 0 0
29SEP27 50.00 C 1.05 1.05 1.01 1.03 -0.15 40 11 31 +11
29SEP27 52.50 C 0.92 0.94 0.84 0.86 -0.14 41 28 31 +28
29SEP27 55.00 C 0.00 0.00 0.00 0.72 -0.11 41 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.61 -0.11 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.50 -0.12 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.42 -0.12 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.35 -0.13 42 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.30 -0.12 42 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.25 -0.12 42 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.21 -0.12 42 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.18 -0.12 43 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 0.16 - 43 0 0 -
TOTAL CALL 4,684 133,789 +2,178
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 115 0 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 0.00 100 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
11SEP26 28.00 P 0.02 0.02 0.02 0.02 +0.01 46 8 20 +5
11SEP26 28.50 P 0.08 0.08 0.08 0.04 +0.01 44 600 605 +597
11SEP26 29.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 67 0
11SEP26 29.50 P 0.16 0.25 0.16 0.16 +0.02 42 28 122 +18
11SEP26 30.00 P 0.28 0.45 0.26 0.28 +0.04 40 968 1,206 +364
11SEP26 30.50 P 0.48 0.69 0.47 0.48 +0.07 40 31 574 +11
11SEP26 31.00 P 0.86 1.00 0.86 0.76 +0.11 40 12 115 -1
11SEP26 31.50 P 1.00 1.20 1.00 1.11 +0.13 39 25 65 0
11SEP26 32.00 P 0.00 0.00 0.00 1.51 +0.16 38 0 30 0
11SEP26 32.50 P 0.00 0.00 0.00 1.96 +0.22 36 0 15 0
11SEP26 33.00 P 0.00 0.00 0.00 2.46 +0.28 43 0 15 0
11SEP26 33.50 P 0.00 0.00 0.00 2.95 +0.31 45 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 3.44 +0.32 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 3.94 +0.33 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 4.44 +0.34 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 5.09 +0.49 107 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 5.44 +0.34 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 6.10 +0.50 123 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 6.60 +0.50 130 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 7.10 +0.50 137 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 7.58 +0.48 139 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 8.13 +0.53 156 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 8.60 +0.50 156 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 9.10 +0.50 162 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 9.63 +0.53 174 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 10.08 +0.48 169 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 10.59 - 177 0 0 -
18SEP26 21.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
18SEP26 21.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
18SEP26 22.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
18SEP26 22.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
18SEP26 23.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
18SEP26 23.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
18SEP26 24.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
18SEP26 24.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
18SEP26 25.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
18SEP26 25.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
18SEP26 26.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
18SEP26 26.50 P 0.00 0.00 0.00 0.03 - 45 0 0 -
18SEP26 27.00 P 0.00 0.00 0.00 0.04 - 42 0 0 -
18SEP26 27.50 P 0.00 0.00 0.00 0.07 - 42 0 0 -
18SEP26 28.00 P 0.12 0.13 0.12 0.11 - 41 17 17 -
18SEP26 28.50 P 0.18 0.22 0.18 0.17 - 40 5 5 -
18SEP26 29.00 P 0.22 0.31 0.22 0.26 - 39 16 14 -
18SEP26 29.50 P 0.31 0.31 0.31 0.39 - 39 5 5 -
18SEP26 30.00 P 0.49 0.60 0.49 0.55 - 38 4 2 -
18SEP26 30.50 P 0.81 0.81 0.81 0.76 - 37 2 2 -
18SEP26 31.00 P 0.00 0.00 0.00 1.03 - 37 0 0 -
18SEP26 31.50 P 0.00 0.00 0.00 1.35 - 37 0 0 -
18SEP26 32.00 P 0.00 0.00 0.00 1.72 - 38 0 0 -
18SEP26 32.50 P 0.00 0.00 0.00 2.08 - 35 0 0 -
18SEP26 33.00 P 0.00 0.00 0.00 2.54 - 37 0 0 -
18SEP26 33.50 P 0.00 0.00 0.00 2.99 - 36 0 0 -
18SEP26 34.00 P 0.00 0.00 0.00 3.49 - 41 0 0 -
18SEP26 34.50 P 0.00 0.00 0.00 3.97 - 41 0 0 -
18SEP26 35.00 P 0.00 0.00 0.00 4.45 - 40 0 0 -
18SEP26 35.50 P 0.00 0.00 0.00 5.09 - 66 0 0 -
18SEP26 36.00 P 0.00 0.00 0.00 5.60 - 71 0 0 -
18SEP26 36.50 P 0.00 0.00 0.00 6.12 - 77 0 0 -
18SEP26 37.00 P 0.00 0.00 0.00 6.63 - 83 0 0 -
18SEP26 37.50 P 0.00 0.00 0.00 7.10 - 84 0 0 -
18SEP26 38.00 P 0.00 0.00 0.00 7.66 - 94 0 0 -
18SEP26 38.50 P 0.00 0.00 0.00 8.17 - 99 0 0 -
18SEP26 39.00 P 0.00 0.00 0.00 8.66 - 102 0 0 -
18SEP26 39.50 P 0.00 0.00 0.00 9.15 - 105 0 0 -
18SEP26 40.00 P 0.00 0.00 0.00 9.65 - 109 0 0 -
18SEP26 40.50 P 0.00 0.00 0.00 10.17 - 115 0 0 -
18SEP26 41.00 P 0.00 0.00 0.00 10.67 - 119 0 0 -
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 119 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 114 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 104 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 99 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4,529 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,957 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,521 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3,202 0
29SEP26 24.00 P 0.02 0.02 0.02 0.01 0.00 42 1 7,754 0
29SEP26 25.00 P 0.04 0.04 0.04 0.02 -0.01 40 22 7,382 +12
29SEP26 26.00 P 0.06 0.07 0.06 0.05 -0.01 39 140 3,864 -5
29SEP26 27.00 P 0.11 0.15 0.11 0.12 0.00 38 249 7,208 -178
29SEP26 28.00 P 0.23 0.30 0.23 0.25 +0.01 38 98 6,168 -14
29SEP26 29.00 P 0.55 0.57 0.51 0.47 +0.03 37 17 2,397 +3
29SEP26 30.00 P 0.74 0.96 0.74 0.85 +0.10 38 167 3,152 +53
29SEP26 31.00 P 1.20 1.48 1.20 1.34 +0.13 37 56 1,971 0
29SEP26 32.00 P 2.18 2.21 2.18 1.97 +0.12 37 60 1,264 +15
29SEP26 33.00 P 0.00 0.00 0.00 2.77 +0.23 39 0 679 0
29SEP26 34.00 P 0.00 0.00 0.00 3.56 +0.16 36 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 4.68 +0.49 50 0 1,667 0
29SEP26 36.00 P 0.00 0.00 0.00 5.63 +0.45 54 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 6.63 +0.50 60 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 7.66 +0.55 68 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.70 +0.60 77 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.68 +0.58 81 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.67 +0.57 86 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.69 +0.59 92 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.56 +0.46 85 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.61 +0.51 95 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.60 +0.50 98 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.61 +0.51 104 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.67 +0.57 113 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.59 +0.49 109 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.68 +0.58 123 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.48 +0.38 100 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 22.18 +0.58 136 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 24.70 +0.60 147 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.20 +0.60 155 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.63 +0.53 155 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.13 +0.53 163 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.62 +0.52 168 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 37.09 +0.49 170 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 39.68 +0.58 189 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 42.18 +0.58 195 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 44.50 +0.40 171 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 47.19 - 208 0 0 -
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 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 61 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 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 50 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 0.00 40 0 378 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 655 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 803 0
29OCT26 24.00 P 0.12 0.12 0.12 0.08 +0.01 37 10 1,834 0
29OCT26 25.00 P 0.17 0.20 0.17 0.15 +0.02 36 27 1,379 -15
29OCT26 26.00 P 0.31 0.31 0.31 0.28 +0.03 37 2 1,533 +2
29OCT26 27.00 P 0.00 0.00 0.00 0.47 +0.04 37 0 3,011 0
29OCT26 28.00 P 0.70 0.80 0.70 0.73 +0.06 36 44 1,020 +21
29OCT26 29.00 P 0.00 0.00 0.00 1.07 +0.07 36 0 2,780 0
29OCT26 30.00 P 1.60 1.70 1.60 1.52 +0.09 36 30 895 +20
29OCT26 31.00 P 0.00 0.00 0.00 2.07 +0.11 36 0 139 0
29OCT26 32.00 P 2.92 2.92 2.92 2.71 +0.12 36 6 122 +6
29OCT26 33.00 P 0.00 0.00 0.00 3.47 +0.22 37 0 346 0
29OCT26 34.00 P 0.00 0.00 0.00 4.26 +0.21 37 0 100 0
29OCT26 35.00 P 0.00 0.00 0.00 5.10 +0.14 37 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 5.98 +0.13 37 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.91 +0.25 37 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.89 +0.35 39 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.89 +0.40 43 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 9.86 +0.42 44 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.80 +0.38 41 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.79 +0.40 43 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.77 +0.41 42 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.88 +0.52 58 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 14.73 +0.38 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 15.92 +0.58 67 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 16.72 +0.39 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 17.77 +0.44 56 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 18.91 +0.58 74 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 19.75 +0.43 56 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 22.24 +0.43 60 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 24.73 +0.43 62 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 27.20 +0.40 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 29.72 +0.43 71 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 32.36 +0.58 101 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 34.66 +0.38 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 37.36 +0.59 110 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 39.85 +0.59 114 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 42.34 +0.58 117 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 44.87 +0.62 124 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 47.36 - 127 0 0 -
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 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 67 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 38 0 133 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 96 0
27NOV26 22.00 P 0.12 0.12 0.11 0.07 +0.01 38 8 161 +8
27NOV26 23.00 P 0.00 0.00 0.00 0.13 +0.02 38 0 402 0
27NOV26 24.00 P 0.00 0.00 0.00 0.22 +0.02 38 0 468 0
27NOV26 25.00 P 0.38 0.38 0.38 0.36 +0.03 38 20 689 0
27NOV26 26.00 P 0.56 0.56 0.56 0.55 +0.04 38 10 738 +10
27NOV26 27.00 P 0.00 0.00 0.00 0.79 +0.05 38 0 612 0
27NOV26 28.00 P 1.21 1.21 1.09 1.10 +0.06 37 4 6,799 +435
27NOV26 29.00 P 0.00 0.00 0.00 1.48 +0.06 37 0 1,457 0
27NOV26 30.00 P 1.88 2.14 1.88 1.95 +0.07 37 50 445 +30
27NOV26 31.00 P 2.70 2.70 2.70 2.50 +0.09 37 40 349 0
27NOV26 32.00 P 0.00 0.00 0.00 3.12 +0.10 37 0 154 0
27NOV26 33.00 P 0.00 0.00 0.00 3.86 +0.15 38 0 105 0
27NOV26 34.00 P 4.77 4.77 4.77 4.69 +0.25 40 15 15 +15
27NOV26 35.00 P 0.00 0.00 0.00 5.55 +0.31 41 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.38 +0.33 42 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.16 +0.31 40 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.03 +0.29 39 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.04 +0.40 42 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.98 +0.42 43 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 10.94 +0.40 44 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.92 +0.46 46 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 12.88 +0.46 46 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.88 +0.48 49 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 14.84 +0.46 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 15.92 +0.56 56 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 16.82 +0.47 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 17.77 +0.43 47 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 18.91 +0.58 62 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 19.75 +0.42 48 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 22.25 +0.43 53 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 24.75 +0.44 58 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 27.24 +0.44 61 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 29.74 +0.45 66 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 32.36 +0.57 83 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 34.70 +0.42 64 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 37.36 +0.59 91 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 39.85 +0.59 94 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 42.34 +0.58 97 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 44.87 +0.62 103 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 47.36 - 105 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 78 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 73 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 37 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 0.00 39 0 223 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 0.00 39 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 0.00 39 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 469 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 1,023 0
30DEC26 22.00 P 0.00 0.00 0.00 0.16 0.00 38 0 1,018 0
30DEC26 23.00 P 0.30 0.30 0.30 0.26 0.00 38 7 1,953 +7
30DEC26 24.00 P 0.43 0.44 0.41 0.40 +0.01 38 15 1,687 +5
30DEC26 25.00 P 0.62 0.62 0.61 0.59 +0.04 38 8 3,469 +8
30DEC26 26.00 P 0.80 0.80 0.80 0.80 +0.04 38 5 3,549 +5
30DEC26 27.00 P 1.08 1.10 1.08 1.10 +0.08 38 148 5,418 +1
30DEC26 28.00 P 1.36 1.50 1.36 1.42 +0.07 37 51 1,229 +40
30DEC26 29.00 P 1.86 1.99 1.86 1.83 +0.07 37 60 2,285 -22
30DEC26 30.00 P 2.44 2.45 2.33 2.31 +0.09 37 34 1,399 +34
30DEC26 31.00 P 3.03 3.03 3.03 2.86 +0.10 37 7 767 0
30DEC26 32.00 P 0.00 0.00 0.00 3.48 +0.10 37 0 130 0
30DEC26 33.00 P 0.00 0.00 0.00 4.17 +0.14 38 0 1,135 0
30DEC26 34.00 P 0.00 0.00 0.00 4.93 +0.19 38 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 5.83 +0.30 41 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 6.65 +0.40 41 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 7.48 +0.38 41 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.40 +0.48 43 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 9.27 +0.47 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.13 +0.43 42 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 11.08 +0.46 43 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 12.01 +0.46 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.90 +0.38 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.88 +0.43 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.85 +0.43 43 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 15.92 +0.52 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.82 +0.44 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.79 +0.43 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.91 +0.56 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 19.76 +0.42 45 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 22.29 +0.47 52 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.77 +0.46 54 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.26 +0.46 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.85 +0.56 69 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.36 +0.57 73 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.85 +0.57 76 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 37.36 +0.59 80 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.85 +0.59 82 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.34 +0.58 85 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.87 +0.62 90 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 47.36 - 92 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 40 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 0.00 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.02 0.00 37 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.03 0.00 37 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 52 0
30MAR27 17.50 P 0.00 0.00 0.00 0.06 0.00 38 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.08 0.00 38 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.10 0.00 37 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.16 +0.01 37 0 22 0
30MAR27 20.00 P 0.26 0.26 0.26 0.20 +0.01 37 3 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.31 +0.02 38 0 816 0
30MAR27 22.00 P 0.00 0.00 0.00 0.44 +0.02 38 0 674 0
30MAR27 23.00 P 0.00 0.00 0.00 0.62 +0.03 38 0 1,655 0
30MAR27 24.00 P 0.00 0.00 0.00 0.84 +0.04 38 0 1,371 0
30MAR27 25.00 P 0.00 0.00 0.00 1.10 +0.06 38 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 1.39 +0.07 38 0 2,344 0
30MAR27 27.00 P 0.00 0.00 0.00 1.73 +0.08 37 0 1,551 0
30MAR27 28.00 P 0.00 0.00 0.00 2.12 +0.08 37 0 1,373 0
30MAR27 29.00 P 2.50 2.50 2.50 2.56 +0.09 37 24 2,838 0
30MAR27 30.00 P 0.00 0.00 0.00 3.07 +0.10 37 0 511 0
30MAR27 31.00 P 0.00 0.00 0.00 3.60 +0.09 37 0 146 0
30MAR27 32.00 P 0.00 0.00 0.00 4.23 +0.12 37 0 320 0
30MAR27 33.00 P 0.00 0.00 0.00 4.90 +0.16 38 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 5.60 +0.17 38 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 6.33 +0.18 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.10 +0.25 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.03 +0.39 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.70 +0.26 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.66 +0.39 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.52 +0.40 41 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 11.44 +0.45 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.27 +0.39 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.20 +0.42 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.05 +0.36 40 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 15.03 +0.41 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.93 +0.37 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.98 +0.47 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.85 +0.38 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.91 +0.48 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.98 +0.58 48 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 22.45 +0.59 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.92 +0.59 52 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.35 +0.54 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.85 +0.55 56 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.36 +0.57 59 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 34.85 +0.57 61 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 37.36 +0.59 64 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 39.85 +0.58 66 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 42.34 +0.58 68 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 44.87 +0.62 72 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 47.36 - 74 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 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.08 -0.01 36 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.11 0.00 37 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.13 -0.01 36 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.17 -0.01 37 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.21 -0.01 37 0 140 0
29JUN27 19.00 P 0.37 0.37 0.37 0.25 -0.01 37 2 71 +2
29JUN27 19.50 P 0.00 0.00 0.00 0.31 -0.01 37 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.37 -0.01 37 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.53 0.00 37 0 217 0
29JUN27 22.00 P 0.00 0.00 0.00 0.72 0.00 37 0 742 0
29JUN27 23.00 P 0.00 0.00 0.00 0.94 0.00 37 0 1,136 0
29JUN27 24.00 P 0.00 0.00 0.00 1.23 +0.02 38 0 914 0
29JUN27 25.00 P 0.00 0.00 0.00 1.55 +0.07 38 0 223 0
29JUN27 26.00 P 0.00 0.00 0.00 1.91 +0.10 38 0 324 0
29JUN27 27.00 P 0.00 0.00 0.00 2.28 +0.11 38 0 1,140 0
29JUN27 28.00 P 0.00 0.00 0.00 2.64 +0.05 37 0 650 0
29JUN27 29.00 P 0.00 0.00 0.00 3.17 +0.12 37 0 471 0
29JUN27 30.00 P 3.63 3.63 3.63 3.66 +0.08 37 15 180 +15
29JUN27 31.00 P 4.31 4.31 4.31 4.24 +0.18 37 15 274 +15
29JUN27 32.00 P 0.00 0.00 0.00 4.74 +0.04 37 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 5.53 +0.17 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.20 +0.17 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.88 +0.15 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.76 +0.34 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.52 +0.35 40 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 9.32 +0.37 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.11 +0.36 40 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.96 +0.40 41 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 11.81 +0.42 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.65 +0.40 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.52 +0.40 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.44 +0.44 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.32 +0.43 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.24 +0.45 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 17.17 +0.46 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 18.07 +0.43 41 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.02 +0.44 41 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 19.98 +0.45 42 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 22.45 +0.51 44 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 24.92 +0.55 46 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 27.35 +0.51 47 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 29.85 +0.54 49 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 32.36 +0.57 52 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 34.85 +0.57 54 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 37.36 +0.59 57 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 39.85 +0.58 59 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 42.34 +0.58 61 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 44.87 +0.62 64 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 47.36 - 65 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 12.00 P 0.11 0.11 0.11 0.01 -0.01 35 2 4 +2
29SEP27 12.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.16 -0.04 36 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.20 -0.04 36 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.25 -0.04 37 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.30 -0.05 37 0 8 0
29SEP27 18.50 P 0.55 0.55 0.55 0.36 -0.05 37 1 1 +1
29SEP27 19.00 P 0.00 0.00 0.00 0.42 -0.06 37 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.51 -0.05 37 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.59 -0.05 37 0 3 0
29SEP27 21.00 P 0.00 0.00 0.00 0.79 -0.05 37 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.02 -0.04 38 0 9 0
29SEP27 23.00 P 1.50 1.50 1.45 1.31 -0.02 38 33 100 0
29SEP27 24.00 P 1.82 1.82 1.82 1.63 +0.01 38 3 6 0
29SEP27 25.00 P 0.00 0.00 0.00 2.00 +0.02 38 0 3 0
29SEP27 26.00 P 2.57 2.57 2.57 2.40 +0.07 39 3 3 +3
29SEP27 27.00 P 2.94 3.00 2.94 2.85 +0.11 39 20 63 +20
29SEP27 28.00 P 0.00 0.00 0.00 3.33 +0.11 39 0 97 0
29SEP27 29.00 P 0.00 0.00 0.00 3.87 +0.15 39 0 95 0
29SEP27 30.00 P 0.00 0.00 0.00 4.42 +0.18 40 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.03 +0.22 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.66 +0.25 40 0 15 0
29SEP27 33.00 P 0.00 0.00 0.00 6.28 +0.24 40 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 6.95 +0.24 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.69 +0.29 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.43 +0.31 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.20 +0.35 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.97 +0.36 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.75 +0.37 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.57 +0.40 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.39 +0.42 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.19 +0.39 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.05 +0.42 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.91 +0.43 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.77 +0.44 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 16.62 +0.42 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.53 +0.45 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 18.40 +0.43 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 19.23 +0.36 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 20.26 +0.73 43 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 22.58 +0.47 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 24.98 +0.49 44 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 27.41 +0.50 45 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 29.87 +0.52 46 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 32.36 +0.54 48 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 34.85 +0.56 50 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 37.36 +0.58 52 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 39.85 +0.58 54 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 42.34 +0.58 56 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 44.87 +0.62 58 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 47.36 - 60 0 0 -
TOTAL PUT 3,253 148,065 +1,548
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$ 77.150
29SEP26 47.00 C 0.00 0.00 0.00 30.19 -0.37 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.21 -0.36 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.21 -0.21 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.20 -0.37 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.71 -0.38 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.21 -0.36 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.69 -0.40 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.20 -0.38 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.76 -0.27 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.27 -0.11 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.77 -0.12 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.28 -0.12 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.81 -0.11 13 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.57 -0.09 14 0 178 0
29SEP26 77.50 C 0.92 0.92 0.89 0.91 -0.05 13 27 719 -24
29SEP26 80.00 C 0.22 0.22 0.22 0.20 -0.01 13 4 420 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 0.00 13 0 174 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 125 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 115 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 80 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.36 -0.21 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.87 -0.29 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.38 -0.29 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.89 -0.20 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.41 -0.17 22 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.93 -0.17 22 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.43 -0.12 14 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.94 -0.12 10 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 7.48 -0.11 13 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 5.12 -0.10 13 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 3.13 -0.06 13 0 53 0
29OCT26 77.50 C 0.00 0.00 0.00 1.55 -0.03 13 0 126 0
29OCT26 80.00 C 0.62 0.62 0.62 0.63 -0.01 13 1 158 0
29OCT26 82.50 C 0.00 0.00 0.00 0.21 +0.01 13 0 120 0
29OCT26 85.00 C 0.00 0.00 0.00 0.06 +0.01 13 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.02 +0.01 14 0 4 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.52 -0.29 24 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.05 -0.29 25 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.58 -0.29 23 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.11 -0.28 21 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.59 -0.11 14 0 0 0
27NOV26 67.50 C 10.30 10.30 10.30 10.30 -0.24 19 1 1 +1
27NOV26 70.00 C 0.00 0.00 0.00 7.71 -0.11 13 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 5.54 -0.03 14 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 3.53 -0.08 13 0 13 0
27NOV26 77.50 C 0.00 0.00 0.00 2.02 -0.04 13 0 33 0
27NOV26 80.00 C 0.00 0.00 0.00 0.99 -0.05 13 0 39 0
27NOV26 82.50 C 0.00 0.00 0.00 0.44 -0.01 13 0 81 0
27NOV26 85.00 C 0.00 0.00 0.00 0.17 -0.01 13 0 56 0
27NOV26 87.50 C 0.00 0.00 0.00 0.06 0.00 13 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.47 -0.19 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.49 -0.29 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.49 -0.20 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.01 -0.30 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.54 -0.29 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.06 -0.29 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.59 -0.29 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.12 -0.29 18 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.61 -0.12 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.30 -0.24 17 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.77 -0.11 13 0 86 0
30DEC26 72.50 C 0.00 0.00 0.00 5.65 -0.03 13 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 3.70 -0.05 13 0 196 0
30DEC26 77.50 C 0.00 0.00 0.00 2.22 -0.02 13 0 147 0
30DEC26 80.00 C 1.22 1.22 1.22 1.21 -0.01 13 1 89 0
30DEC26 82.50 C 0.00 0.00 0.00 0.60 -0.02 13 0 24 0
30DEC26 85.00 C 0.00 0.00 0.00 0.27 0.00 13 0 9 0
30DEC26 87.50 C 0.00 0.00 0.00 0.11 0.00 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 0.00 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 27.50 -0.29 0 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 25.01 -0.30 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.54 -0.29 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.07 -0.29 17 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.62 -0.29 17 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.17 -0.28 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.69 -0.12 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.38 -0.16 13 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 8.10 -0.21 12 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 6.23 -0.10 13 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 4.39 -0.09 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 3.06 -0.17 12 0 48 0
30MAR27 80.00 C 0.00 0.00 0.00 2.03 -0.05 12 0 17 0
30MAR27 82.50 C 0.00 0.00 0.00 1.27 -0.05 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.77 -0.02 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.44 -0.02 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.24 -0.01 13 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 0.13 -0.01 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 0.00 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 0.00 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 27.50 -0.29 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.02 -0.29 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.54 -0.29 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.07 -0.29 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.62 -0.29 0 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 15.19 -0.26 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.24 -0.11 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 10.99 -0.11 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.88 -0.10 12 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 6.76 -0.09 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.13 -0.08 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 3.78 -0.07 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 2.67 -0.06 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.84 -0.04 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.22 -0.03 12 0 7 0
29JUN27 87.50 C 0.00 0.00 0.00 0.77 -0.03 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.48 -0.02 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.30 0.00 12 0 0 0
29JUN27 95.00 C 0.17 0.17 0.17 0.18 -0.01 12 58 58 +58
29JUN27 97.50 C 0.00 0.00 0.00 0.10 -0.01 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.06 0.00 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.03 0.00 12 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.56 -0.27 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.22 -0.14 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.90 -0.11 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.61 -0.11 0 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.81 -0.10 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.27 -0.08 9 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.29 -0.07 10 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 7.47 -0.06 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 5.88 -0.04 11 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 4.51 -0.03 11 0 2 0
29SEP27 80.00 C 0.00 0.00 0.00 3.37 -0.01 12 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.44 -0.01 12 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 1.73 0.00 12 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 1.20 0.00 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.82 +0.01 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.54 +0.01 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.35 +0.01 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.23 0.00 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.14 0.00 12 0 0 0
TOTAL CALL 92 4,147 +35
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 136 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 17 0 368 0
29SEP26 72.50 P 0.07 0.07 0.07 0.03 0.00 13 15 217 +15
29SEP26 75.00 P 0.26 0.27 0.26 0.24 0.00 13 19 724 +9
29SEP26 77.50 P 1.20 1.21 1.20 1.15 +0.04 13 45 508 +9
29SEP26 80.00 P 0.00 0.00 0.00 2.95 +0.09 13 0 55 0
29SEP26 82.50 P 0.00 0.00 0.00 5.35 +0.10 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.85 +0.10 0 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 10.35 +0.10 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.85 +0.10 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.48 +0.23 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.98 +0.23 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.48 +0.23 56 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.98 +0.23 60 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.48 +0.23 65 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 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 15 0 52 0
29OCT26 70.00 P 0.00 0.00 0.00 0.03 0.00 13 0 202 0
29OCT26 72.50 P 0.00 0.00 0.00 0.17 +0.03 13 0 99 0
29OCT26 75.00 P 0.60 0.60 0.60 0.59 +0.03 13 1 127 +1
29OCT26 77.50 P 0.00 0.00 0.00 1.58 +0.11 13 0 169 0
29OCT26 80.00 P 3.31 3.31 3.31 3.23 +0.07 13 16 224 +15
29OCT26 82.50 P 0.00 0.00 0.00 5.38 +0.11 13 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 7.85 +0.10 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.35 +0.10 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.85 +0.10 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.48 +0.23 32 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.98 +0.23 36 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.48 +0.23 39 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.98 +0.23 42 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.48 +0.23 46 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 21 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 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 0.00 13 0 80 0
27NOV26 70.00 P 0.00 0.00 0.00 0.10 +0.01 13 0 105 0
27NOV26 72.50 P 0.00 0.00 0.00 0.33 +0.02 13 0 130 0
27NOV26 75.00 P 0.94 0.94 0.94 0.85 -0.01 13 1 87 0
27NOV26 77.50 P 0.00 0.00 0.00 1.87 +0.04 13 0 18 0
27NOV26 80.00 P 0.00 0.00 0.00 3.36 +0.03 12 0 85 0
27NOV26 82.50 P 0.00 0.00 0.00 5.46 +0.09 13 0 12 0
27NOV26 85.00 P 0.00 0.00 0.00 7.85 +0.10 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.35 +0.10 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 12.85 +0.10 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.48 +0.23 27 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.98 +0.23 30 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.48 +0.23 33 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.98 +0.23 36 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.48 +0.23 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 12 0
30DEC26 62.50 P 0.00 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 0.07 +0.01 13 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.22 +0.01 13 0 55 0
30DEC26 72.50 P 0.00 0.00 0.00 0.59 +0.03 13 0 248 0
30DEC26 75.00 P 1.24 1.24 1.24 1.26 +0.03 12 5 281 +5
30DEC26 77.50 P 0.00 0.00 0.00 2.37 +0.04 12 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.91 +0.03 12 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 5.89 +0.10 12 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 8.09 +0.12 12 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 10.44 +0.12 12 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.87 +0.12 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.48 +0.23 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.98 +0.23 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.48 +0.23 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.98 +0.23 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.48 +0.23 29 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.04 +0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.10 0.00 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.24 0.00 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.55 +0.02 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 1.07 +0.02 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.89 +0.03 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 3.07 +0.05 13 0 47 0
30MAR27 80.00 P 0.00 0.00 0.00 4.60 +0.07 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.45 +0.08 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.57 +0.09 14 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.56 +0.09 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.92 +0.10 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.81 +0.24 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.32 +0.32 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.77 +0.34 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.20 +0.32 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.65 +0.33 26 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 0.00 0.00 0.00 0.07 0.00 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.16 0.00 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.37 0.00 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.73 +0.02 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 1.31 +0.02 12 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 2.16 +0.04 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.33 +0.05 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.81 +0.07 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.61 +0.08 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.67 +0.09 14 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.61 +0.09 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.95 +0.11 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.82 +0.20 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.34 +0.32 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.77 +0.32 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.21 +0.33 22 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.65 +0.32 23 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.05 0.00 12 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.12 +0.01 12 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 0.26 +0.02 12 0 12 0
29SEP27 67.50 P 0.77 0.77 0.77 0.50 +0.03 12 5 10 +5
29SEP27 70.00 P 1.23 1.23 1.23 0.91 +0.05 12 3 25 +3
29SEP27 72.50 P 1.95 1.95 1.95 1.50 +0.01 12 2 2 +2
29SEP27 75.00 P 0.00 0.00 0.00 2.43 +0.08 12 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.59 +0.10 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 5.04 +0.11 12 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 6.78 +0.11 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 8.79 +0.12 13 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 10.68 +0.11 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 12.98 +0.11 12 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 15.83 +0.14 17 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.37 +0.32 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.79 +0.34 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.21 +0.32 21 0 0 0
TOTAL PUT 112 5,418 +64
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 51.900
29SEP26 35.00 C 0.00 0.00 0.00 16.90 -1.48 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.91 -1.48 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.91 -1.48 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.91 -1.48 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.91 -1.48 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.91 -1.49 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.92 -1.48 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.98 -1.42 31 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 8.98 -1.43 26 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 7.98 -1.46 0 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 6.99 -1.45 24 0 568 0
29SEP26 46.00 C 0.00 0.00 0.00 6.00 -1.45 23 0 1,214 0
29SEP26 47.00 C 0.00 0.00 0.00 5.02 -1.44 22 0 1,155 0
29SEP26 48.00 C 0.00 0.00 0.00 4.08 -1.41 22 0 2,012 0
29SEP26 49.00 C 0.00 0.00 0.00 3.20 -1.34 22 0 1,377 0
29SEP26 50.00 C 0.00 0.00 0.00 2.40 -1.18 22 0 1,375 0
29SEP26 52.50 C 1.15 1.15 0.94 0.90 -0.82 22 18 1,665 -10
29SEP26 55.00 C 0.50 0.50 0.33 0.24 -0.39 22 21 4,345 +16
29SEP26 57.50 C 0.13 0.13 0.13 0.05 -0.12 23 60 495 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 415 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.04 -1.45 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.05 -1.44 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.05 -1.45 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.05 -1.46 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.07 -1.44 26 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.08 -1.44 27 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.10 -1.43 28 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 10.09 -1.47 23 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 9.10 -1.48 22 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 8.13 -1.44 23 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 7.17 -1.43 22 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 6.24 -1.40 23 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 5.38 -1.32 23 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 4.53 -1.28 23 0 424 0
29OCT26 49.00 C 0.00 0.00 0.00 3.76 -1.19 23 0 476 0
29OCT26 50.00 C 3.52 3.52 3.52 3.02 -1.14 23 15 581 +15
29OCT26 52.50 C 0.00 0.00 0.00 1.61 -0.79 22 0 1,676 0
29OCT26 55.00 C 1.09 1.09 0.88 0.77 -0.50 23 109 1,095 -4
29OCT26 57.50 C 0.00 0.00 0.00 0.32 -0.27 23 0 865 0
29OCT26 60.00 C 0.25 0.25 0.21 0.11 -0.15 23 168 384 +94
29OCT26 62.50 C 0.09 0.09 0.09 0.04 -0.06 23 15 48 +15
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 13.18 -1.41 26 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 12.21 -1.41 27 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.24 -1.41 27 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.44 -1.23 32 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.47 -1.24 30 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.36 -1.44 24 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 7.46 -1.34 24 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 6.60 -1.25 24 0 35 0
27NOV26 47.00 C 0.00 0.00 0.00 5.78 -1.23 24 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 5.01 -1.05 24 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 4.21 -1.16 23 0 533 0
27NOV26 50.00 C 0.00 0.00 0.00 3.55 -0.95 23 0 573 0
27NOV26 52.50 C 0.00 0.00 0.00 2.22 -0.73 23 0 915 0
27NOV26 55.00 C 1.62 1.65 1.27 1.30 -0.51 24 253 610 +233
27NOV26 57.50 C 0.82 0.82 0.72 0.71 -0.32 24 32 219 -7
27NOV26 60.00 C 0.46 0.46 0.45 0.38 -0.20 24 32 97 +15
27NOV26 62.50 C 0.00 0.00 0.00 0.18 -0.11 24 0 28 0
27NOV26 65.00 C 0.00 0.00 0.00 0.08 -0.05 24 0 90 0
27NOV26 67.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 4 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.35 -1.28 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.33 -1.31 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.41 -1.25 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.42 -1.26 34 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 13.45 -1.26 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.48 -1.26 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.52 -1.25 29 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.58 -1.23 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.65 -1.21 27 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 8.62 -1.28 24 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 7.76 -1.28 24 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 6.93 -1.24 24 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 6.15 -1.17 24 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 5.42 -1.10 24 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 4.60 -1.16 23 0 477 0
30DEC26 50.00 C 4.46 4.46 4.46 3.98 -0.96 23 15 3,916 +15
30DEC26 52.50 C 0.00 0.00 0.00 2.69 -0.72 23 0 1,725 0
30DEC26 55.00 C 1.71 1.71 1.71 1.73 -0.52 23 21 865 0
30DEC26 57.50 C 1.05 1.06 1.05 1.06 -0.38 24 29 837 -29
30DEC26 60.00 C 0.72 0.72 0.72 0.65 -0.25 24 2 293 +2
30DEC26 62.50 C 0.45 0.45 0.45 0.37 -0.14 24 15 252 +15
30DEC26 65.00 C 0.00 0.00 0.00 0.20 -0.08 24 0 139 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 -0.05 24 0 110 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 26 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 17.48 -1.28 37 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 16.51 -1.27 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.54 -1.27 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.58 -1.26 32 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 13.63 -1.26 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.69 -1.24 30 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 11.76 -1.12 29 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.86 -1.19 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.96 -1.18 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.95 -1.27 25 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 8.15 -1.18 25 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 7.40 -1.11 25 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 6.63 -1.10 24 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 5.94 -1.06 24 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 5.30 -0.99 24 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 4.72 -0.89 24 0 843 0
30MAR27 52.50 C 0.00 0.00 0.00 3.49 -0.73 24 0 472 0
30MAR27 55.00 C 2.92 2.92 2.92 2.54 -0.59 25 90 472 +90
30MAR27 57.50 C 0.00 0.00 0.00 1.84 -0.42 25 0 318 0
30MAR27 60.00 C 0.00 0.00 0.00 1.28 -0.29 25 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.89 -0.18 25 0 275 0
30MAR27 65.00 C 0.00 0.00 0.00 0.59 -0.12 25 0 263 0
30MAR27 67.50 C 0.00 0.00 0.00 0.39 -0.08 25 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.26 -0.05 25 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.16 -0.03 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 17.50 -1.27 32 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.51 -1.30 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.54 -1.31 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.60 -1.30 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.69 -1.29 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.79 -1.28 27 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.92 -1.25 26 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.08 -1.21 26 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.32 -1.12 26 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 9.53 -1.09 26 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.59 -1.22 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.89 -1.17 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 7.29 -1.07 25 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 6.67 -0.99 24 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 6.05 -1.02 24 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 5.51 -0.91 24 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 4.32 -0.78 24 0 312 0
29JUN27 55.00 C 3.70 3.70 3.70 3.38 -0.78 24 4 127 -4
29JUN27 57.50 C 2.69 2.69 2.69 2.60 -0.63 25 1 450 -1
29JUN27 60.00 C 2.06 2.06 2.04 1.96 -0.44 24 8 601 -8
29JUN27 62.50 C 1.59 1.60 1.59 1.46 -0.39 24 61 233 -49
29JUN27 65.00 C 1.16 1.22 1.16 1.07 -0.33 24 22 66 -3
29JUN27 67.50 C 0.00 0.00 0.00 0.78 -0.26 24 0 33 0
29JUN27 70.00 C 0.00 0.00 0.00 0.56 -0.21 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.40 -0.16 24 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.28 -0.12 24 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.00 -1.17 25 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.13 -1.17 24 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.31 -1.15 24 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.53 -1.12 24 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.78 -1.09 23 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.22 -0.91 24 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.56 -1.22 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.72 -1.39 23 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.14 -1.11 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.61 -1.06 23 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 6.11 -1.01 23 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.97 -0.91 23 0 12 0
29SEP27 55.00 C 0.00 0.00 0.00 4.00 -0.80 24 0 12 0
29SEP27 57.50 C 3.25 3.25 3.25 3.19 -0.72 24 4 15 0
29SEP27 60.00 C 0.00 0.00 0.00 2.52 -0.63 24 0 63 0
29SEP27 62.50 C 1.95 1.97 1.94 1.97 -0.55 24 59 94 +59
29SEP27 65.00 C 1.90 1.90 1.56 1.57 -0.43 24 43 36 +12
29SEP27 67.50 C 1.23 1.23 1.23 1.24 -0.33 24 3 37 +2
29SEP27 70.00 C 0.00 0.00 0.00 0.95 -0.29 24 0 3 0
29SEP27 72.50 C 0.00 0.00 0.00 0.71 -0.26 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.55 -0.24 24 0 0 0
TOTAL CALL 1,100 49,635 +468
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 50 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,172 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,856 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,135 0
29SEP26 45.00 P 0.04 0.04 0.04 0.01 0.00 25 5 8,327 +3
29SEP26 46.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 4,545 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 +0.02 22 0 2,088 0
29SEP26 48.00 P 0.13 0.13 0.13 0.10 +0.06 23 2 2,399 +2
29SEP26 49.00 P 0.19 0.24 0.19 0.22 +0.12 23 153 2,047 +152
29SEP26 50.00 P 0.31 0.39 0.31 0.42 +0.22 23 72 1,489 +10
29SEP26 52.50 P 0.81 1.39 0.81 1.40 +0.58 21 49 662 +22
29SEP26 55.00 P 2.74 3.21 2.74 3.27 +1.03 22 32 334 +32
29SEP26 57.50 P 0.00 0.00 0.00 5.60 +1.36 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.15 +1.36 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.70 +1.55 47 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 13.20 +1.52 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.70 +1.51 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.20 +1.52 69 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.67 +1.49 72 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.18 +1.50 80 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 273 0
29OCT26 44.00 P 0.10 0.12 0.10 0.05 +0.02 23 8 951 0
29OCT26 45.00 P 0.00 0.00 0.00 0.08 +0.03 23 0 384 0
29OCT26 46.00 P 0.00 0.00 0.00 0.15 +0.07 23 0 541 0
29OCT26 47.00 P 0.29 0.32 0.28 0.26 +0.11 23 70 299 -15
29OCT26 48.00 P 0.00 0.00 0.00 0.42 +0.18 23 0 525 0
29OCT26 49.00 P 0.00 0.00 0.00 0.64 +0.25 23 0 379 0
29OCT26 50.00 P 0.94 0.94 0.94 0.94 +0.34 23 10 577 +10
29OCT26 52.50 P 0.00 0.00 0.00 2.05 +0.63 23 0 210 0
29OCT26 55.00 P 0.00 0.00 0.00 3.72 +0.92 23 0 56 0
29OCT26 57.50 P 0.00 0.00 0.00 5.75 +1.06 23 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 8.15 +1.36 25 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 10.70 +1.55 33 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 13.20 +1.52 38 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.70 +1.51 43 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.20 +1.51 48 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.68 +1.50 51 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.18 +1.50 56 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 23 0
27NOV26 40.00 P 0.07 0.07 0.07 0.02 +0.01 24 4 8 +4
27NOV26 41.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.07 +0.04 25 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.11 +0.05 24 0 67 0
27NOV26 44.00 P 0.00 0.00 0.00 0.18 +0.09 25 0 73 0
27NOV26 45.00 P 0.00 0.00 0.00 0.27 +0.12 24 0 123 0
27NOV26 46.00 P 0.00 0.00 0.00 0.41 +0.18 25 0 396 0
27NOV26 47.00 P 0.54 0.54 0.54 0.59 +0.24 25 15 277 +15
27NOV26 48.00 P 0.00 0.00 0.00 0.82 +0.31 25 0 440 0
27NOV26 49.00 P 0.98 0.98 0.98 1.09 +0.38 24 15 3,602 0
27NOV26 50.00 P 1.09 1.24 1.09 1.42 +0.45 24 91 3,077 -14
27NOV26 52.50 P 2.06 2.64 2.06 2.64 +0.77 25 73 1,046 +58
27NOV26 55.00 P 3.70 4.26 3.70 4.26 +1.03 26 30 30 +14
27NOV26 57.50 P 5.12 5.59 5.12 6.05 +1.05 24 75 111 +75
27NOV26 60.00 P 0.00 0.00 0.00 8.24 +1.31 24 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 10.70 +1.49 28 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 13.20 +1.51 32 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.70 +1.51 37 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.20 +1.51 40 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.68 +1.49 43 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.18 +1.49 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.06 +0.03 24 0 347 0
30DEC26 41.00 P 0.00 0.00 0.00 0.10 +0.05 24 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.15 +0.07 24 0 958 0
30DEC26 43.00 P 0.00 0.00 0.00 0.22 +0.10 24 0 916 0
30DEC26 44.00 P 0.33 0.43 0.33 0.32 +0.14 24 55 615 -45
30DEC26 45.00 P 0.43 0.43 0.43 0.45 +0.18 24 10 773 -10
30DEC26 46.00 P 0.73 0.73 0.73 0.63 +0.24 24 20 968 +20
30DEC26 47.00 P 0.93 0.93 0.93 0.85 +0.31 24 61 1,996 -14
30DEC26 48.00 P 1.08 1.18 1.08 1.11 +0.38 24 48 2,108 -42
30DEC26 49.00 P 1.25 1.50 1.23 1.43 +0.45 24 198 478 +25
30DEC26 50.00 P 1.38 1.55 1.32 1.81 +0.53 24 163 3,047 +122
30DEC26 52.50 P 3.07 3.08 3.07 3.02 +0.76 25 45 234 -45
30DEC26 55.00 P 3.67 4.67 3.67 4.58 +0.97 25 795 981 +485
30DEC26 57.50 P 5.32 5.32 5.32 6.28 +0.96 24 15 105 +15
30DEC26 60.00 P 0.00 0.00 0.00 8.38 +1.26 24 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 10.76 +1.46 26 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 13.20 +1.46 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.70 +1.51 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.20 +1.51 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.68 +1.49 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.19 +1.50 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.06 +0.03 25 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.09 +0.04 25 0 82 0
30MAR27 37.00 P 0.00 0.00 0.00 0.13 +0.06 25 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.18 +0.08 25 0 437 0
30MAR27 39.00 P 0.00 0.00 0.00 0.25 +0.10 25 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.35 +0.14 25 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.47 +0.18 25 0 602 0
30MAR27 42.00 P 0.60 0.60 0.60 0.59 +0.20 25 1 659 -1
30MAR27 43.00 P 0.00 0.00 0.00 0.78 +0.25 25 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 1.00 +0.32 25 0 909 0
30MAR27 45.00 P 0.00 0.00 0.00 1.22 +0.35 25 0 247 0
30MAR27 46.00 P 0.00 0.00 0.00 1.48 +0.37 24 0 438 0
30MAR27 47.00 P 0.00 0.00 0.00 1.78 +0.41 24 0 554 0
30MAR27 48.00 P 0.00 0.00 0.00 2.12 +0.44 24 0 236 0
30MAR27 49.00 P 2.37 2.37 2.37 2.50 +0.48 24 45 198 -45
30MAR27 50.00 P 0.00 0.00 0.00 2.95 +0.57 24 0 278 0
30MAR27 52.50 P 0.00 0.00 0.00 4.39 +0.86 25 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 5.75 +0.81 24 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 7.67 +1.08 25 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 9.58 +1.11 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.77 +1.18 25 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 14.05 +1.36 26 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 16.37 +1.38 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.67 +1.36 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.15 +1.45 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.56 +1.45 29 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.14 +0.03 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.19 +0.04 24 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.26 +0.06 24 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.35 +0.08 24 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.45 +0.08 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.58 +0.11 24 0 162 0
29JUN27 41.00 P 0.00 0.00 0.00 0.73 +0.14 24 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.91 +0.18 24 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.15 +0.23 24 0 72 0
29JUN27 44.00 P 0.00 0.00 0.00 1.38 +0.26 24 0 186 0
29JUN27 45.00 P 0.00 0.00 0.00 1.65 +0.33 24 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 1.94 +0.36 24 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 2.27 +0.40 24 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 2.64 +0.45 24 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 3.05 +0.49 24 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 3.50 +0.55 24 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 4.84 +0.72 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.33 +0.83 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.07 +0.95 24 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 9.98 +1.04 24 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 12.12 +1.21 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.30 +1.30 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.52 +1.31 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.87 +1.39 26 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.24 +1.42 26 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.61 +1.42 26 0 0 0
29SEP27 40.00 P 1.01 1.02 1.01 0.87 +0.14 24 11 21 +11
29SEP27 41.00 P 0.00 0.00 0.00 1.05 +0.15 24 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 1.28 +0.20 24 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.52 +0.22 24 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 1.80 +0.21 24 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 2.12 +0.25 25 0 22 0
29SEP27 46.00 P 0.00 0.00 0.00 2.45 +0.27 25 0 0 0
29SEP27 47.00 P 2.89 2.89 2.89 2.84 +0.33 25 2 2 +2
29SEP27 48.00 P 3.17 3.17 3.17 3.24 +0.35 25 5 5 +5
29SEP27 49.00 P 0.00 0.00 0.00 3.70 +0.41 25 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 4.17 +0.47 25 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.52 +0.62 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.06 +0.69 25 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 8.79 +1.03 25 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 10.68 +1.04 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 12.58 +0.99 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 14.64 +1.10 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.90 +1.26 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.13 +1.31 27 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.42 +1.34 27 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.72 +1.34 26 0 0 0
TOTAL PUT 2,178 75,496 +851
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 24.880
11SEP26 17.25 C 0.00 0.00 0.00 7.64 -0.21 166 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 7.38 -0.22 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 7.13 -0.22 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 6.88 -0.21 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 6.63 -0.19 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 6.38 -0.22 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 6.13 -0.22 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 5.88 -0.22 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 5.63 -0.22 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 5.38 -0.22 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 5.13 -0.22 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 4.88 -0.22 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 4.39 -0.18 92 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 3.89 -0.18 81 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 3.39 -0.18 71 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 2.89 -0.18 61 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 2.39 -0.18 51 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 1.89 -0.18 41 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 1.38 -0.19 0 0 15 0
11SEP26 24.00 C 0.00 0.00 0.00 0.89 -0.19 21 0 15 0
11SEP26 24.50 C 0.36 0.36 0.36 0.50 -0.19 30 2 17 +2
11SEP26 25.00 C 0.17 0.18 0.12 0.22 -0.16 31 387 892 +300
11SEP26 25.50 C 0.07 0.07 0.05 0.08 -0.10 32 184 1,216 +184
11SEP26 26.00 C 0.02 0.02 0.02 0.02 -0.05 32 28 491 +10
11SEP26 26.50 C 0.02 0.02 0.02 0.01 -0.02 38 5 1,426 0
11SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 470 0
11SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
11SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 91 0 38 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 0.00 103 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 7.39 - 132 0 0 -
18SEP26 17.75 C 0.00 0.00 0.00 7.14 - 128 0 0 -
18SEP26 18.00 C 0.00 0.00 0.00 6.89 - 123 0 0 -
18SEP26 18.25 C 0.00 0.00 0.00 6.64 - 118 0 0 -
18SEP26 18.50 C 0.00 0.00 0.00 6.39 - 114 0 0 -
18SEP26 18.75 C 0.00 0.00 0.00 6.14 - 109 0 0 -
18SEP26 19.00 C 0.00 0.00 0.00 5.89 - 105 0 0 -
18SEP26 19.25 C 0.00 0.00 0.00 5.64 - 101 0 0 -
18SEP26 19.50 C 0.00 0.00 0.00 5.38 - 0 0 0 -
18SEP26 19.75 C 0.00 0.00 0.00 5.13 - 0 0 0 -
18SEP26 20.00 C 0.00 0.00 0.00 4.88 - 0 0 0 -
18SEP26 20.50 C 0.00 0.00 0.00 4.39 - 80 0 0 -
18SEP26 21.00 C 0.00 0.00 0.00 3.89 - 71 0 0 -
18SEP26 21.50 C 0.00 0.00 0.00 3.39 - 63 0 0 -
18SEP26 22.00 C 0.00 0.00 0.00 2.89 - 55 0 0 -
18SEP26 22.50 C 0.00 0.00 0.00 2.39 - 46 0 0 -
18SEP26 23.00 C 0.00 0.00 0.00 1.89 - 38 0 0 -
18SEP26 23.50 C 0.00 0.00 0.00 1.39 - 29 0 0 -
18SEP26 24.00 C 0.00 0.00 0.00 0.90 - 25 0 0 -
18SEP26 24.50 C 0.48 0.48 0.43 0.51 - 29 2 2 -
18SEP26 25.00 C 0.25 0.25 0.21 0.25 - 30 24 21 -
18SEP26 25.50 C 0.11 0.11 0.11 0.12 - 32 1 1 -
18SEP26 26.00 C 0.06 0.06 0.05 0.05 - 32 15 15 -
18SEP26 26.50 C 0.00 0.00 0.00 0.02 - 32 0 0 -
18SEP26 27.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
18SEP26 27.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
18SEP26 28.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
18SEP26 28.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
18SEP26 29.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
18SEP26 29.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
18SEP26 30.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
18SEP26 30.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
18SEP26 31.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
18SEP26 31.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
18SEP26 32.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
18SEP26 32.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
18SEP26 33.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
18SEP26 33.50 C 0.00 0.00 0.00 0.01 - 80 0 0 -
18SEP26 34.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
18SEP26 34.50 C 0.00 0.00 0.00 0.01 - 86 0 0 -
18SEP26 35.00 C 0.00 0.00 0.00 0.01 - 88 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 16.63 -0.22 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 16.38 -0.21 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 16.13 -0.22 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 15.88 -0.20 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 15.63 -0.21 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 15.38 -0.20 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 15.13 -0.21 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 14.88 -0.22 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 14.38 -0.21 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.88 -0.21 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 13.38 -0.21 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.88 -0.21 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.38 -0.20 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.88 -0.21 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.38 -0.21 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.88 -0.21 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.38 -0.22 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.88 -0.21 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.38 -0.21 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.88 -0.21 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.38 -0.22 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.88 -0.22 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.39 -0.21 110 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.89 -0.21 102 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.39 -0.21 95 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.89 -0.21 88 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.38 -0.22 0 0 120 0
29SEP26 20.00 C 0.00 0.00 0.00 4.88 -0.22 0 0 234 0
29SEP26 21.00 C 0.00 0.00 0.00 3.89 -0.18 61 0 206 0
29SEP26 22.00 C 2.86 2.86 2.86 2.89 -0.19 48 100 428 -450
29SEP26 23.00 C 1.88 1.88 1.88 1.90 -0.17 39 1 1,083 0
29SEP26 24.00 C 0.99 0.99 0.91 0.95 -0.16 30 19 8,263 -4
29SEP26 25.00 C 0.35 0.35 0.25 0.34 -0.13 29 234 8,349 +11
29SEP26 26.00 C 0.15 0.15 0.12 0.12 -0.05 29 644 5,904 +309
29SEP26 27.00 C 0.07 0.07 0.07 0.04 -0.02 29 74 4,831 +34
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 32 0 2,397 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2,753 0
29SEP26 30.00 C 0.02 0.02 0.02 0.01 0.00 39 15 2,030 -15
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,091 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 494 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 780 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 882 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 88 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 16.64 -0.22 224 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 16.39 -0.20 219 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 16.14 -0.21 213 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 15.89 -0.20 207 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.64 -0.20 202 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 15.39 -0.20 197 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 15.15 -0.19 199 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 14.89 -0.21 187 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 14.40 -0.19 185 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 13.89 -0.20 168 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 13.40 -0.19 167 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 12.90 -0.19 158 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 12.40 -0.19 150 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 11.89 -0.20 137 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 11.40 -0.19 136 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.89 -0.22 123 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 10.39 -0.23 116 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.89 -0.21 110 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 9.39 -0.20 104 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.89 -0.20 98 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.39 -0.21 92 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.89 -0.21 87 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.39 -0.21 82 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.89 -0.21 76 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.39 -0.21 71 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.89 -0.21 66 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.39 -0.21 61 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.88 -0.22 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.89 -0.18 46 0 100 0
29OCT26 22.00 C 0.00 0.00 0.00 2.89 -0.19 37 0 298 0
29OCT26 23.00 C 0.00 0.00 0.00 1.90 -0.18 29 0 1,176 0
29OCT26 24.00 C 0.97 1.06 0.96 1.05 -0.18 27 126 1,872 +120
29OCT26 25.00 C 0.58 0.58 0.54 0.61 -0.11 27 108 1,530 +3
29OCT26 26.00 C 0.36 0.37 0.36 0.37 -0.06 28 26 2,677 +1
29OCT26 27.00 C 0.23 0.23 0.23 0.20 -0.05 28 18 841 0
29OCT26 28.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 927 0
29OCT26 29.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 675 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 584 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 526 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 296 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 207 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 16.65 -0.21 190 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 16.40 -0.20 185 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 16.14 -0.21 176 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 15.89 -0.21 172 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.65 -0.20 171 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 15.40 -0.20 167 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 15.15 -0.20 163 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.90 -0.20 158 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 14.40 -0.20 151 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 13.89 -0.21 140 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 13.40 -0.20 136 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 12.90 -0.20 129 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 12.40 -0.20 123 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.90 -0.20 117 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 11.40 -0.20 111 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.90 -0.21 105 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 10.40 -0.22 100 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.90 -0.20 94 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 9.40 -0.20 89 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.90 -0.20 85 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.40 -0.20 80 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.90 -0.20 75 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.39 -0.21 68 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.90 -0.21 66 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 6.40 -0.20 61 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.90 -0.20 57 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.40 -0.20 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.88 -0.22 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.89 -0.18 39 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.89 -0.19 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.91 -0.25 25 0 148 0
27NOV26 24.00 C 1.23 1.23 1.21 1.31 -0.12 28 17 474 +2
27NOV26 25.00 C 0.85 0.85 0.79 0.90 -0.08 28 25 742 0
27NOV26 26.00 C 0.00 0.00 0.00 0.60 -0.07 28 0 852 0
27NOV26 27.00 C 0.00 0.00 0.00 0.40 -0.05 29 0 324 0
27NOV26 28.00 C 0.28 0.28 0.28 0.25 -0.03 29 1 780 +1
27NOV26 29.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 449 0
27NOV26 30.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 380 0
27NOV26 31.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 310 0
27NOV26 32.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 0.00 30 0 110 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 198 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 16.65 -0.21 163 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 16.40 -0.20 159 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 16.14 -0.21 153 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 15.89 -0.21 149 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.65 -0.20 147 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 15.40 -0.20 143 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 15.15 -0.20 139 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.90 -0.20 136 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 14.40 -0.20 129 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.89 -0.21 121 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.40 -0.20 116 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.90 -0.20 111 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.40 -0.20 105 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.90 -0.20 100 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.40 -0.20 95 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.90 -0.21 90 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.40 -0.22 85 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.90 -0.20 81 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.40 -0.20 77 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.90 -0.20 72 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.40 -0.20 68 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.90 -0.20 64 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.39 -0.21 59 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.90 -0.21 56 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.40 -0.20 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.90 -0.20 49 0 0 -14
30DEC26 19.50 C 0.00 0.00 0.00 5.40 -0.20 45 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 4.88 -0.22 0 0 220 0
30DEC26 21.00 C 0.00 0.00 0.00 3.89 -0.20 34 0 477 0
30DEC26 22.00 C 0.00 0.00 0.00 2.91 -0.19 28 0 2,444 0
30DEC26 23.00 C 2.06 2.06 1.94 2.07 -0.24 26 75 1,167 +45
30DEC26 24.00 C 0.00 0.00 0.00 1.55 -0.12 27 0 1,113 0
30DEC26 25.00 C 1.05 1.11 1.05 1.14 -0.09 27 38 2,186 +3
30DEC26 26.00 C 0.78 0.78 0.78 0.81 -0.08 27 3 3,222 0
30DEC26 27.00 C 0.58 0.58 0.56 0.60 -0.07 28 31 1,233 +1
30DEC26 28.00 C 0.00 0.00 0.00 0.41 -0.05 28 0 2,343 0
30DEC26 29.00 C 0.34 0.34 0.34 0.27 -0.04 28 60 1,831 0
30DEC26 30.00 C 0.26 0.26 0.26 0.18 -0.02 28 90 2,060 +90
30DEC26 31.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 1,263 0
30DEC26 32.00 C 0.17 0.17 0.17 0.07 -0.02 28 115 2,129 +115
30DEC26 33.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 191 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 0.00 29 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 357 0
30DEC26 37.00 C 0.07 0.08 0.07 0.01 0.00 30 99 362 +93
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 208 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 211 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 16.65 -0.21 124 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.40 -0.20 120 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 16.14 -0.21 116 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.89 -0.21 113 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.65 -0.20 111 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.40 -0.20 108 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 15.15 -0.20 105 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.90 -0.20 103 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.40 -0.20 97 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.89 -0.21 92 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.40 -0.20 88 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.90 -0.20 83 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.40 -0.20 79 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.90 -0.20 75 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.40 -0.20 71 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.90 -0.21 67 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.40 -0.22 64 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.90 -0.20 60 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 9.40 -0.20 57 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.90 -0.20 54 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 8.40 -0.20 51 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 7.90 -0.20 47 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.39 -0.21 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.90 -0.21 41 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 6.40 -0.20 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.90 -0.20 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.40 -0.20 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.88 -0.22 0 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 3.90 -0.25 25 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 3.29 -0.14 28 0 547 0
30MAR27 23.00 C 2.54 2.55 2.53 2.64 -0.18 27 90 643 +60
30MAR27 24.00 C 0.00 0.00 0.00 2.11 -0.11 27 0 486 0
30MAR27 25.00 C 0.00 0.00 0.00 1.69 -0.09 27 0 1,891 0
30MAR27 26.00 C 0.00 0.00 0.00 1.34 -0.08 27 0 6,365 0
30MAR27 27.00 C 1.04 1.04 1.04 1.08 -0.07 28 6 8,391 0
30MAR27 28.00 C 0.00 0.00 0.00 0.86 -0.06 28 0 7,001 0
30MAR27 29.00 C 0.00 0.00 0.00 0.66 -0.04 28 0 515 0
30MAR27 30.00 C 0.56 0.56 0.56 0.50 -0.03 28 10 546 +10
30MAR27 31.00 C 0.45 0.45 0.45 0.37 -0.03 28 2 480 -2
30MAR27 32.00 C 0.00 0.00 0.00 0.28 -0.02 28 0 1,506 0
30MAR27 33.00 C 0.00 0.00 0.00 0.21 -0.02 28 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 21 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 190 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 42 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 0.01 0.01 0.01 0.01 0.00 45 65 98 +15
29JUN27 8.25 C 0.00 0.00 0.00 16.65 -0.21 101 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 16.40 -0.20 98 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 16.14 -0.21 95 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.89 -0.21 92 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.65 -0.20 90 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 15.40 -0.20 88 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 15.15 -0.20 86 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.90 -0.20 83 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 14.40 -0.20 79 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.89 -0.21 74 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.40 -0.20 71 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.90 -0.20 67 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.40 -0.20 64 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.90 -0.20 60 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 11.40 -0.20 57 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.90 -0.22 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.40 -0.22 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.90 -0.20 48 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 9.40 -0.22 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.90 -0.20 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.40 -0.20 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.90 -0.22 37 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.39 -0.23 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.90 -0.21 32 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 6.40 -0.20 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.94 -0.16 29 0 7 0
29JUN27 19.50 C 0.00 0.00 0.00 5.53 -0.07 29 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 5.17 -0.02 29 0 80 0
29JUN27 21.00 C 0.00 0.00 0.00 4.48 -0.18 29 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.86 -0.17 29 0 141 0
29JUN27 23.00 C 2.93 2.93 2.93 3.20 -0.16 28 58 1,362 +58
29JUN27 24.00 C 0.00 0.00 0.00 2.71 -0.15 28 0 331 0
29JUN27 25.00 C 0.00 0.00 0.00 2.29 -0.15 29 0 735 0
29JUN27 26.00 C 0.00 0.00 0.00 1.92 -0.14 29 0 291 0
29JUN27 27.00 C 0.00 0.00 0.00 1.60 -0.12 29 0 416 0
29JUN27 28.00 C 0.00 0.00 0.00 1.32 -0.12 29 0 476 0
29JUN27 29.00 C 0.00 0.00 0.00 1.10 -0.10 29 0 20 0
29JUN27 30.00 C 0.00 0.00 0.00 0.90 -0.08 29 0 143 0
29JUN27 31.00 C 0.00 0.00 0.00 0.75 -0.07 29 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.64 -0.06 30 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.51 -0.08 30 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.42 -0.06 30 0 88 0
29JUN27 35.00 C 0.00 0.00 0.00 0.33 -0.06 29 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.27 -0.05 29 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.22 -0.04 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 36 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 16.14 -0.21 84 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 15.89 -0.21 82 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 15.65 -0.20 80 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 15.40 -0.20 78 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 15.15 -0.20 76 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 14.90 -0.20 74 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 14.40 -0.20 70 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 13.89 -0.21 66 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 13.40 -0.20 62 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 12.90 -0.20 59 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 12.40 -0.20 56 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 11.90 -0.20 53 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 11.40 -0.20 50 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 10.90 -0.22 47 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 10.40 -0.22 44 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 9.90 -0.21 41 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 9.40 -0.22 39 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 8.90 -0.20 36 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 8.40 -0.20 34 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.90 -0.22 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.46 -0.16 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.07 -0.04 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.68 +0.04 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.32 +0.04 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.97 +0.03 31 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.46 -0.14 28 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.98 -0.14 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.40 -0.13 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.75 -0.12 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.27 -0.11 30 0 5 0
29SEP27 25.00 C 0.00 0.00 0.00 2.86 -0.10 30 0 1 0
29SEP27 26.00 C 0.00 0.00 0.00 2.48 -0.09 30 0 89 0
29SEP27 27.00 C 0.00 0.00 0.00 2.15 -0.09 30 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 1.86 -0.08 30 0 1 0
29SEP27 29.00 C 0.00 0.00 0.00 1.59 -0.08 30 0 51 0
29SEP27 30.00 C 0.00 0.00 0.00 1.38 -0.06 30 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.17 -0.06 30 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.01 -0.05 30 0 20 0
29SEP27 33.00 C 0.00 0.00 0.00 0.86 -0.04 30 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 0.74 -0.04 30 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.62 -0.04 30 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.54 -0.05 31 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.48 -0.03 31 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.41 -0.02 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.35 -0.02 31 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.29 -0.02 31 0 40 0
29SEP27 41.00 C 0.00 0.00 0.00 0.25 -0.02 31 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
TOTAL CALL 2,798 133,956 +982
11SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 130 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 0.00 119 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 120 0
11SEP26 23.00 P 0.06 0.07 0.04 0.04 -0.01 31 108 260 +108
11SEP26 23.50 P 0.12 0.20 0.12 0.14 0.00 31 29 221 +29
11SEP26 24.00 P 0.28 0.45 0.28 0.34 +0.03 31 473 596 +412
11SEP26 24.50 P 0.70 0.76 0.63 0.67 +0.09 31 521 1,195 +478
11SEP26 25.00 P 1.01 1.20 1.01 1.06 +0.06 22 40 848 +4
11SEP26 25.50 P 1.54 1.58 1.54 1.58 +0.21 39 90 258 +90
11SEP26 26.00 P 2.04 2.07 2.04 2.07 +0.22 44 45 335 +45
11SEP26 26.50 P 2.54 2.56 2.54 2.56 +0.23 45 30 195 +30
11SEP26 27.00 P 0.00 0.00 0.00 3.05 +0.22 0 0 195 0
11SEP26 27.50 P 0.00 0.00 0.00 3.55 +0.18 0 0 45 0
11SEP26 28.00 P 0.00 0.00 0.00 4.05 +0.18 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 4.55 +0.18 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 5.14 +0.33 118 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 5.64 +0.34 127 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 6.14 +0.34 135 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 6.64 +0.33 142 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 7.14 +0.33 149 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 7.64 +0.33 156 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 8.14 +0.34 163 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 8.63 +0.32 167 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 9.14 +0.34 177 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 9.64 +0.33 184 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 10.14 +0.33 190 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 10.64 +0.33 196 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 11.14 +0.34 203 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 11.64 +0.31 209 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
18SEP26 17.75 P 0.00 0.00 0.00 0.01 - 75 0 0 -
18SEP26 18.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
18SEP26 18.25 P 0.00 0.00 0.00 0.01 - 69 0 0 -
18SEP26 18.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
18SEP26 18.75 P 0.00 0.00 0.00 0.01 - 63 0 0 -
18SEP26 19.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
18SEP26 19.25 P 0.00 0.00 0.00 0.01 - 57 0 0 -
18SEP26 19.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
18SEP26 19.75 P 0.00 0.00 0.00 0.01 - 51 0 0 -
18SEP26 20.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
18SEP26 20.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
18SEP26 21.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
18SEP26 21.50 P 0.00 0.00 0.00 0.02 - 34 0 0 -
18SEP26 22.00 P 0.04 0.04 0.04 0.03 - 31 64 64 -
18SEP26 22.50 P 0.10 0.10 0.07 0.07 - 30 5 3 -
18SEP26 23.00 P 0.13 0.19 0.13 0.16 - 30 130 130 -
18SEP26 23.50 P 0.32 0.35 0.30 0.31 - 30 103 103 -
18SEP26 24.00 P 0.48 0.60 0.48 0.52 - 30 148 147 -
18SEP26 24.50 P 0.76 0.96 0.76 0.81 - 29 16 16 -
18SEP26 25.00 P 0.00 0.00 0.00 1.21 - 31 0 0 -
18SEP26 25.50 P 0.00 0.00 0.00 1.59 - 26 0 0 -
18SEP26 26.00 P 0.00 0.00 0.00 2.07 - 28 0 0 -
18SEP26 26.50 P 0.00 0.00 0.00 2.56 - 29 0 0 -
18SEP26 27.00 P 0.00 0.00 0.00 3.06 - 33 0 0 -
18SEP26 27.50 P 0.00 0.00 0.00 3.55 - 0 0 0 -
18SEP26 28.00 P 0.00 0.00 0.00 4.05 - 0 0 0 -
18SEP26 28.50 P 0.00 0.00 0.00 4.55 - 0 0 0 -
18SEP26 29.00 P 0.00 0.00 0.00 5.14 - 73 0 0 -
18SEP26 29.50 P 0.00 0.00 0.00 5.65 - 79 0 0 -
18SEP26 30.00 P 0.00 0.00 0.00 6.14 - 83 0 0 -
18SEP26 30.50 P 0.00 0.00 0.00 6.64 - 87 0 0 -
18SEP26 31.00 P 0.00 0.00 0.00 7.14 - 92 0 0 -
18SEP26 31.50 P 0.00 0.00 0.00 7.64 - 96 0 0 -
18SEP26 32.00 P 0.00 0.00 0.00 8.14 - 100 0 0 -
18SEP26 32.50 P 0.00 0.00 0.00 8.63 - 102 0 0 -
18SEP26 33.00 P 0.00 0.00 0.00 9.14 - 109 0 0 -
18SEP26 33.50 P 0.00 0.00 0.00 9.64 - 112 0 0 -
18SEP26 34.00 P 0.00 0.00 0.00 10.14 - 116 0 0 -
18SEP26 34.50 P 0.00 0.00 0.00 10.64 - 120 0 0 -
18SEP26 35.00 P 0.00 0.00 0.00 11.14 - 124 0 0 -
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,642 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3,039 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,196 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,456 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,222 0
29SEP26 20.00 P 0.02 0.02 0.02 0.01 0.00 34 50 7,202 -50
29SEP26 21.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 11,176 0
29SEP26 22.00 P 0.10 0.10 0.08 0.09 0.00 29 3 6,951 +2
29SEP26 23.00 P 0.24 0.32 0.24 0.29 +0.04 29 117 8,815 +56
29SEP26 24.00 P 0.63 0.73 0.63 0.68 +0.07 28 63 1,898 -17
29SEP26 25.00 P 1.32 1.32 1.31 1.32 +0.11 28 50 4,482 +25
29SEP26 26.00 P 2.28 2.28 2.28 2.13 +0.15 28 15 971 0
29SEP26 27.00 P 0.00 0.00 0.00 3.07 +0.12 28 0 965 0
29SEP26 28.00 P 0.00 0.00 0.00 4.05 +0.18 0 0 1,102 0
29SEP26 29.00 P 0.00 0.00 0.00 5.17 +0.34 56 0 1,264 0
29SEP26 30.00 P 5.90 5.90 5.90 6.14 +0.33 60 1 2,028 0
29SEP26 31.00 P 0.00 0.00 0.00 7.14 +0.33 67 0 684 0
29SEP26 32.00 P 0.00 0.00 0.00 8.14 +0.26 73 0 320 0
29SEP26 33.00 P 0.00 0.00 0.00 9.14 +0.30 79 0 270 0
29SEP26 34.00 P 10.02 10.02 10.02 10.14 +0.32 85 50 322 +50
29SEP26 35.00 P 11.02 11.02 11.02 11.14 +0.34 90 50 160 +50
29SEP26 36.00 P 0.00 0.00 0.00 11.94 +0.13 0 0 298 0
29SEP26 37.00 P 0.00 0.00 0.00 13.09 +0.28 90 0 150 0
29SEP26 38.00 P 14.03 14.03 14.03 14.03 +0.21 0 15 65 +15
29SEP26 39.00 P 15.00 15.00 15.00 15.02 +0.20 0 61 261 +61
29SEP26 40.00 P 0.00 0.00 0.00 16.09 +0.27 103 0 60 0
29SEP26 41.00 P 17.03 17.03 17.03 17.03 +0.21 0 60 45 +45
29SEP26 42.00 P 18.03 18.03 18.03 18.03 +0.23 0 30 30 +30
29SEP26 43.00 P 0.00 0.00 0.00 19.09 +0.29 115 0 111 0
29SEP26 44.00 P 0.00 0.00 0.00 20.14 +0.34 131 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.09 +0.27 122 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.03 +0.22 0 0 100 0
29SEP26 47.00 P 0.00 0.00 0.00 23.13 +0.32 141 0 100 0
29SEP26 48.00 P 0.00 0.00 0.00 24.13 +0.32 144 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.13 +0.32 148 0 27 0
29SEP26 50.00 P 0.00 0.00 0.00 26.13 +0.32 151 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.63 +0.32 160 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.08 +0.27 151 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.59 +0.28 163 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.13 +0.32 181 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 38.59 +0.28 176 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 29 0 596 0
29OCT26 20.00 P 0.07 0.07 0.07 0.05 +0.01 29 1 1,193 +1
29OCT26 21.00 P 0.00 0.00 0.00 0.12 0.00 28 0 2,131 0
29OCT26 22.00 P 0.29 0.30 0.29 0.29 +0.03 28 108 2,319 -93
29OCT26 23.00 P 0.58 0.60 0.58 0.57 +0.05 28 115 1,512 +82
29OCT26 24.00 P 1.04 1.09 1.04 1.02 +0.07 28 5 649 +1
29OCT26 25.00 P 1.76 1.78 1.76 1.64 +0.09 29 19 1,850 +4
29OCT26 26.00 P 2.43 2.50 2.43 2.37 +0.10 29 30 380 0
29OCT26 27.00 P 0.00 0.00 0.00 3.25 +0.15 32 0 135 0
29OCT26 28.00 P 0.00 0.00 0.00 4.14 +0.13 31 0 230 0
29OCT26 29.00 P 0.00 0.00 0.00 5.17 +0.24 39 0 90 0
29OCT26 30.00 P 0.00 0.00 0.00 6.23 +0.34 47 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 7.14 +0.28 46 0 195 0
29OCT26 32.00 P 0.00 0.00 0.00 8.14 +0.26 50 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 9.14 +0.30 54 0 265 0
29OCT26 34.00 P 0.00 0.00 0.00 10.14 +0.32 58 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 11.14 +0.33 62 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 12.02 +0.21 0 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 13.09 +0.28 63 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 14.03 +0.21 0 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 15.02 +0.20 0 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 16.09 +0.27 72 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 17.03 +0.21 0 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 18.03 +0.22 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.09 +0.28 80 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 20.14 +0.34 90 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.09 +0.27 85 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 22.03 +0.22 0 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 23.13 +0.32 97 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.13 +0.32 99 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.13 +0.32 102 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.13 +0.32 104 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.63 +0.32 110 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 31.08 +0.25 106 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 33.59 +0.28 113 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.13 +0.32 125 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.59 +0.28 122 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 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 63 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 42 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 0.00 0.00 0.00 0.01 0.00 36 0 145 0
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 0.00 29 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 0.00 29 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 0.00 29 0 481 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 0.00 29 0 513 0
27NOV26 19.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 745 0
27NOV26 20.00 P 0.15 0.15 0.14 0.12 +0.01 29 3 7,509 +3
27NOV26 21.00 P 0.00 0.00 0.00 0.26 +0.03 29 0 778 0
27NOV26 22.00 P 0.00 0.00 0.00 0.48 +0.04 29 0 2,664 0
27NOV26 23.00 P 0.82 0.82 0.81 0.78 +0.03 28 207 1,506 +100
27NOV26 24.00 P 1.30 1.30 1.30 1.27 +0.07 29 10 1,464 +10
27NOV26 25.00 P 1.90 1.90 1.90 1.90 +0.11 30 55 882 0
27NOV26 26.00 P 2.63 2.74 2.62 2.60 +0.12 30 180 668 +83
27NOV26 27.00 P 0.00 0.00 0.00 3.42 +0.15 32 0 394 0
27NOV26 28.00 P 0.00 0.00 0.00 4.22 +0.20 30 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.20 +0.17 34 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.23 +0.27 39 0 13 0
27NOV26 31.00 P 0.00 0.00 0.00 7.14 +0.23 39 0 85 0
27NOV26 32.00 P 0.00 0.00 0.00 8.14 +0.26 42 0 180 0
27NOV26 33.00 P 0.00 0.00 0.00 9.14 +0.29 45 0 105 0
27NOV26 34.00 P 0.00 0.00 0.00 10.14 +0.32 49 0 178 0
27NOV26 35.00 P 0.00 0.00 0.00 11.14 +0.33 52 0 75 0
27NOV26 36.00 P 0.00 0.00 0.00 12.02 +0.21 0 0 150 0
27NOV26 37.00 P 0.00 0.00 0.00 13.09 +0.28 53 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 14.03 +0.21 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 15.02 +0.20 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 16.09 +0.27 61 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.03 +0.21 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.03 +0.22 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.09 +0.28 68 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.14 +0.34 75 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.12 +0.30 76 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.12 +0.31 78 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.13 +0.32 81 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.13 +0.32 83 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.13 +0.32 85 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.13 +0.32 87 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.63 +0.32 92 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.08 +0.25 89 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.59 +0.28 95 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.13 +0.32 104 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.59 +0.28 103 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 66 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 0.06 0.06 0.06 0.02 0.00 29 2 642 -2
30DEC26 17.50 P 0.00 0.00 0.00 0.03 0.00 29 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 435 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 0.00 29 0 807 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 0.00 28 0 620 0
30DEC26 19.50 P 0.00 0.00 0.00 0.15 +0.01 28 0 842 0
30DEC26 20.00 P 0.00 0.00 0.00 0.21 +0.02 28 0 5,627 0
30DEC26 21.00 P 0.00 0.00 0.00 0.38 +0.02 28 0 2,077 0
30DEC26 22.00 P 0.65 0.65 0.65 0.63 +0.02 28 3 1,511 -3
30DEC26 23.00 P 0.97 1.02 0.97 0.99 +0.05 28 19 1,599 -1
30DEC26 24.00 P 1.50 1.56 1.49 1.48 +0.07 29 53 1,583 +53
30DEC26 25.00 P 2.14 2.18 2.14 2.09 +0.10 29 62 1,875 -15
30DEC26 26.00 P 2.87 2.87 2.87 2.78 +0.12 30 15 964 0
30DEC26 27.00 P 0.00 0.00 0.00 3.45 +0.03 28 0 563 0
30DEC26 28.00 P 0.00 0.00 0.00 4.40 +0.27 31 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 5.32 +0.19 34 0 678 0
30DEC26 30.00 P 0.00 0.00 0.00 6.24 +0.19 35 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 7.14 +0.17 34 0 271 0
30DEC26 32.00 P 0.00 0.00 0.00 8.14 +0.23 37 0 90 0
30DEC26 33.00 P 9.15 9.15 9.14 9.14 +0.27 40 75 270 0
30DEC26 34.00 P 10.11 10.11 10.11 10.14 +0.30 43 60 175 +60
30DEC26 35.00 P 11.10 11.10 11.10 11.14 +0.32 45 15 142 +15
30DEC26 36.00 P 0.00 0.00 0.00 12.02 +0.21 0 0 38 0
30DEC26 37.00 P 13.07 13.07 13.07 13.09 +0.28 47 15 45 +15
30DEC26 38.00 P 0.00 0.00 0.00 14.12 +0.30 52 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 15.12 +0.30 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.12 +0.30 56 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.12 +0.30 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.12 +0.31 60 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.11 +0.30 61 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.14 +0.33 66 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.12 +0.30 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.12 +0.31 68 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.13 +0.32 71 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.13 +0.32 73 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.13 +0.32 74 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.13 +0.32 76 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.63 +0.32 80 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.12 +0.29 83 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.61 +0.30 86 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.13 +0.32 91 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.61 +0.30 93 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 0.00 28 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.08 0.00 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 717 0
30MAR27 18.50 P 0.00 0.00 0.00 0.21 +0.01 28 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.28 +0.02 28 0 2,605 0
30MAR27 19.50 P 0.00 0.00 0.00 0.36 +0.03 28 0 423 0
30MAR27 20.00 P 0.45 0.45 0.45 0.45 +0.02 28 1 569 +1
30MAR27 21.00 P 0.00 0.00 0.00 0.69 +0.04 28 0 467 0
30MAR27 22.00 P 0.00 0.00 0.00 0.99 +0.04 28 0 1,835 0
30MAR27 23.00 P 1.42 1.42 1.42 1.41 +0.06 28 10 4,302 0
30MAR27 24.00 P 0.00 0.00 0.00 1.92 +0.08 29 0 478 0
30MAR27 25.00 P 2.50 2.50 2.50 2.50 +0.09 29 15 1,429 0
30MAR27 26.00 P 0.00 0.00 0.00 3.16 +0.11 29 0 7,142 0
30MAR27 27.00 P 0.00 0.00 0.00 3.89 +0.12 30 0 8,234 0
30MAR27 28.00 P 0.00 0.00 0.00 4.68 +0.14 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.53 +0.15 31 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.29 +0.03 29 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.36 +0.21 34 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.29 +0.24 35 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.21 +0.22 35 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.22 +0.30 38 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.14 +0.26 37 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 12.14 +0.29 39 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 13.13 +0.30 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.12 +0.30 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.12 +0.30 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.12 +0.30 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.12 +0.30 47 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.12 +0.31 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.11 +0.30 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.14 +0.33 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.12 +0.30 54 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.12 +0.31 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.13 +0.32 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.13 +0.32 59 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.13 +0.32 60 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.13 +0.32 62 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.63 +0.32 65 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.12 +0.29 67 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.61 +0.30 70 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.13 +0.32 74 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.61 +0.30 75 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 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 0.00 31 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 0.00 30 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.05 0.00 30 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 0.00 30 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.13 0.00 30 0 132 0
29JUN27 16.50 P 0.00 0.00 0.00 0.17 0.00 30 0 191 0
29JUN27 17.00 P 0.28 0.28 0.28 0.22 0.00 30 2 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.28 0.00 30 0 117 0
29JUN27 18.00 P 0.41 0.41 0.41 0.35 -0.01 30 4 169 0
29JUN27 18.50 P 0.00 0.00 0.00 0.44 0.00 30 0 211 0
29JUN27 19.00 P 0.00 0.00 0.00 0.54 0.00 30 0 367 0
29JUN27 19.50 P 0.00 0.00 0.00 0.65 0.00 30 0 346 0
29JUN27 20.00 P 0.88 0.88 0.84 0.78 0.00 30 33 135 -30
29JUN27 21.00 P 0.00 0.00 0.00 1.09 +0.01 30 0 140 0
29JUN27 22.00 P 0.00 0.00 0.00 1.46 +0.01 30 0 168 0
29JUN27 23.00 P 0.00 0.00 0.00 1.90 +0.03 30 0 165 0
29JUN27 24.00 P 0.00 0.00 0.00 2.40 +0.03 30 0 231 0
29JUN27 25.00 P 3.27 3.27 3.27 2.97 +0.03 30 10 66 0
29JUN27 26.00 P 0.00 0.00 0.00 3.61 +0.05 31 0 95 0
29JUN27 27.00 P 0.00 0.00 0.00 4.30 +0.07 31 0 214 0
29JUN27 28.00 P 0.00 0.00 0.00 5.05 +0.08 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.85 +0.09 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.69 +0.11 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.57 +0.12 33 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.48 +0.13 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.43 +0.15 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.40 +0.16 37 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.40 +0.17 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.41 +0.23 41 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.41 +0.28 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.35 +0.28 44 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 15.30 +0.28 44 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.25 +0.29 45 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.20 +0.29 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.16 +0.28 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.12 +0.30 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.14 +0.32 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.12 +0.30 48 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.12 +0.31 49 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.13 +0.32 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.13 +0.32 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.13 +0.32 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.13 +0.32 54 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.63 +0.32 57 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.12 +0.29 59 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.61 +0.30 62 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.13 +0.32 65 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.61 +0.30 67 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.21 +0.01 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.26 +0.01 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.33 +0.02 31 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 0.40 +0.01 31 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.49 +0.03 31 0 160 0
29SEP27 18.00 P 0.66 0.66 0.66 0.59 +0.02 31 1 2 +1
29SEP27 18.50 P 0.00 0.00 0.00 0.69 +0.02 31 0 61 0
29SEP27 19.00 P 0.92 0.92 0.92 0.82 +0.03 31 100 442 +100
29SEP27 19.50 P 0.00 0.00 0.00 0.96 +0.03 31 0 102 0
29SEP27 20.00 P 0.00 0.00 0.00 1.11 +0.04 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.45 +0.04 31 0 125 0
29SEP27 22.00 P 0.00 0.00 0.00 1.86 +0.05 31 0 2 0
29SEP27 23.00 P 0.00 0.00 0.00 2.33 +0.07 32 0 53 0
29SEP27 24.00 P 0.00 0.00 0.00 2.83 +0.07 32 0 42 0
29SEP27 25.00 P 0.00 0.00 0.00 3.41 +0.08 32 0 91 0
29SEP27 26.00 P 0.00 0.00 0.00 4.04 +0.10 32 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 4.71 +0.10 32 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.44 +0.12 33 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.19 +0.12 33 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.00 +0.13 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.83 +0.14 34 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 8.71 +0.15 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.61 +0.16 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.54 +0.16 36 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 11.49 +0.17 37 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 12.47 +0.17 39 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.47 +0.18 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.48 +0.19 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.50 +0.19 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.53 +0.20 46 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.56 +0.26 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.53 +0.29 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.47 +0.29 50 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.42 +0.30 50 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.36 +0.29 50 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.31 +0.29 50 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.26 +0.30 50 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.21 +0.30 50 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.16 +0.30 50 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.13 +0.32 50 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.63 +0.32 53 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.12 +0.29 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.61 +0.30 57 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.13 +0.32 60 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.61 +0.30 61 0 0 0
TOTAL PUT 3,595 168,923 +1,848
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 12.910
29SEP26 8.50 C 0.00 0.00 0.00 4.41 -0.27 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.16 -0.27 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.91 -0.27 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.66 -0.27 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.41 -0.27 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.16 -0.27 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.91 -0.27 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.42 -0.28 47 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 1.92 -0.26 37 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 1.44 -0.31 39 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 1.01 -0.22 40 0 765 0
29SEP26 12.50 C 0.00 0.00 0.00 0.66 -0.18 41 0 294 0
29SEP26 13.00 C 0.41 0.41 0.38 0.38 -0.14 39 29 340 +29
29SEP26 13.50 C 0.26 0.26 0.26 0.22 -0.10 40 16 677 +15
29SEP26 14.00 C 0.00 0.00 0.00 0.12 -0.05 41 0 411 0
29SEP26 14.50 C 0.07 0.07 0.07 0.06 -0.03 40 30 224 +26
29SEP26 15.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 1,182 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 0.00 44 0 752 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 562 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 522 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 418 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 268 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 556 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 97 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.17 -0.26 63 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.92 -0.26 59 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.68 -0.25 62 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.41 -0.27 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.19 -0.24 57 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.91 -0.27 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.42 -0.31 36 0 7 0
29OCT26 11.00 C 2.17 2.17 2.17 1.95 -0.25 39 15 30 +15
29OCT26 11.50 C 0.00 0.00 0.00 1.54 -0.21 40 0 30 0
29OCT26 12.00 C 1.21 1.21 1.21 1.17 -0.17 39 15 60 +13
29OCT26 12.50 C 0.00 0.00 0.00 0.88 -0.16 39 0 551 0
29OCT26 13.00 C 0.66 0.66 0.56 0.65 -0.12 40 857 1,142 +803
29OCT26 13.50 C 0.48 0.48 0.48 0.46 -0.10 39 15 768 +1
29OCT26 14.00 C 0.34 0.34 0.27 0.32 -0.08 39 32 589 -20
29OCT26 14.50 C 0.23 0.23 0.23 0.23 -0.05 40 75 472 -75
29OCT26 15.00 C 0.00 0.00 0.00 0.15 -0.04 40 0 121 0
29OCT26 15.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 199 0
29OCT26 16.00 C 0.07 0.08 0.07 0.06 -0.02 39 50 153 -5
29OCT26 16.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 165 0
29OCT26 17.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 0.00 42 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 3.92 -0.26 50 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.68 -0.25 51 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.42 -0.26 43 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.19 -0.24 47 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.95 -0.24 45 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.45 -0.28 38 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 2.02 -0.23 38 0 30 0
27NOV26 11.50 C 1.83 1.83 1.83 1.65 -0.21 38 15 60 +15
27NOV26 12.00 C 1.37 1.37 1.37 1.33 -0.21 38 15 30 +15
27NOV26 12.50 C 0.00 0.00 0.00 1.07 -0.15 39 0 420 0
27NOV26 13.00 C 0.73 0.73 0.73 0.83 -0.14 39 3 322 +3
27NOV26 13.50 C 0.65 0.65 0.58 0.64 -0.11 39 7 594 0
27NOV26 14.00 C 0.45 0.45 0.45 0.48 -0.09 38 15 685 0
27NOV26 14.50 C 0.00 0.00 0.00 0.36 -0.08 39 0 92 0
27NOV26 15.00 C 0.00 0.00 0.00 0.27 -0.06 39 0 72 0
27NOV26 15.50 C 0.23 0.23 0.23 0.19 -0.05 38 15 141 +15
27NOV26 16.00 C 0.00 0.00 0.00 0.14 -0.03 39 0 505 0
27NOV26 16.50 C 0.00 0.00 0.00 0.10 -0.03 39 0 50 0
27NOV26 17.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 74 0
27NOV26 17.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 75 0
27NOV26 18.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 0.00 40 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.42 -0.26 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.17 -0.26 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.92 -0.26 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.68 -0.29 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.42 -0.29 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.19 -0.25 40 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 2.95 -0.28 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.51 -0.28 37 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 2.16 -0.23 39 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.78 -0.20 37 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.49 -0.19 38 0 197 0
30DEC26 12.50 C 0.00 0.00 0.00 1.22 -0.16 38 0 703 0
30DEC26 13.00 C 0.00 0.00 0.00 0.98 -0.14 37 0 251 0
30DEC26 13.50 C 0.00 0.00 0.00 0.78 -0.14 37 0 320 0
30DEC26 14.00 C 0.00 0.00 0.00 0.62 -0.09 37 0 271 0
30DEC26 14.50 C 0.47 0.49 0.47 0.48 -0.08 37 51 491 +36
30DEC26 15.00 C 0.37 0.37 0.34 0.38 -0.06 37 30 682 -15
30DEC26 15.50 C 0.29 0.31 0.27 0.30 -0.05 38 109 378 +64
30DEC26 16.00 C 0.00 0.00 0.00 0.23 -0.05 38 0 143 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.05 37 0 90 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.04 38 0 241 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.03 38 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.42 -0.33 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.20 -0.33 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.97 -0.31 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.76 -0.30 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.56 -0.29 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.35 -0.32 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.16 -0.30 37 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 2.77 -0.30 36 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.47 -0.22 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.10 -0.26 36 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.84 -0.19 37 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 1.58 -0.16 37 0 279 0
30MAR27 13.00 C 0.00 0.00 0.00 1.35 -0.14 36 0 329 0
30MAR27 13.50 C 0.00 0.00 0.00 1.14 -0.12 36 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 0.97 -0.10 36 0 195 0
30MAR27 14.50 C 0.00 0.00 0.00 0.84 -0.07 37 0 194 0
30MAR27 15.00 C 0.00 0.00 0.00 0.69 -0.08 37 0 115 0
30MAR27 15.50 C 0.00 0.00 0.00 0.58 -0.07 36 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.49 -0.06 37 0 157 0
30MAR27 16.50 C 0.00 0.00 0.00 0.40 -0.06 36 0 277 0
30MAR27 17.00 C 0.00 0.00 0.00 0.33 -0.05 36 0 160 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 -0.05 36 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 -0.03 37 0 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.18 -0.04 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 -0.03 36 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 -0.03 36 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 98 0
29JUN27 8.75 C 0.00 0.00 0.00 4.40 -0.26 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.20 -0.25 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.98 -0.26 38 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 3.79 -0.25 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.62 -0.23 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.39 -0.29 37 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 3.04 -0.27 37 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.74 -0.22 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.41 -0.23 36 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.15 -0.19 37 0 30 0
29JUN27 12.50 C 0.00 0.00 0.00 1.92 -0.12 37 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 1.71 -0.16 37 0 148 0
29JUN27 13.50 C 0.00 0.00 0.00 1.47 -0.12 37 0 16 0
29JUN27 14.00 C 0.00 0.00 0.00 1.30 -0.08 37 0 130 0
29JUN27 14.50 C 1.10 1.10 1.10 1.17 -0.06 37 15 18 +15
29JUN27 15.00 C 0.00 0.00 0.00 1.00 -0.08 37 0 34 0
29JUN27 15.50 C 0.00 0.00 0.00 0.87 -0.07 37 0 50 0
29JUN27 16.00 C 0.00 0.00 0.00 0.77 -0.05 37 0 29 0
29JUN27 16.50 C 0.00 0.00 0.00 0.67 -0.07 37 0 16 0
29JUN27 17.00 C 0.00 0.00 0.00 0.59 -0.03 37 0 26 0
29JUN27 17.50 C 0.00 0.00 0.00 0.52 -0.02 37 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.44 -0.04 37 0 435 0
29JUN27 18.50 C 0.00 0.00 0.00 0.40 -0.03 37 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.34 -0.04 37 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.30 -0.03 37 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.27 -0.01 38 0 359 0
29JUN27 21.00 C 0.00 0.00 0.00 0.20 -0.01 38 0 222 0
29SEP27 9.00 C 0.00 0.00 0.00 4.32 -0.13 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.13 -0.14 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.95 -0.10 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.78 -0.10 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.60 -0.11 37 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.19 -0.17 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.89 -0.16 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.62 -0.15 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.37 -0.13 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.14 -0.13 36 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 1.93 -0.11 36 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.73 -0.11 36 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.56 -0.09 36 0 50 0
29SEP27 14.50 C 1.44 1.44 1.44 1.40 -0.09 36 90 105 +90
29SEP27 15.00 C 0.00 0.00 0.00 1.25 -0.08 36 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 1.12 -0.07 36 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 1.00 -0.07 36 0 15 0
29SEP27 16.50 C 0.00 0.00 0.00 0.90 -0.05 37 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.80 -0.05 37 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.71 -0.05 36 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.64 -0.04 37 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.57 -0.04 37 0 2 0
TOTAL CALL 1,499 26,250 +1,040
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 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 0.01 0.01 0.01 0.01 0.00 52 100 323 +100
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 360 0
29SEP26 10.50 P 0.02 0.02 0.02 0.02 +0.01 44 1 226 +1
29SEP26 11.00 P 0.06 0.06 0.05 0.04 +0.01 40 11 842 +11
29SEP26 11.50 P 0.13 0.14 0.10 0.10 +0.03 40 117 1,445 -65
29SEP26 12.00 P 0.16 0.26 0.16 0.22 +0.06 40 47 1,766 +47
29SEP26 12.50 P 0.43 0.43 0.43 0.40 +0.09 40 30 384 +30
29SEP26 13.00 P 0.70 0.70 0.70 0.67 +0.13 40 30 691 +30
29SEP26 13.50 P 0.00 0.00 0.00 1.01 +0.16 40 0 492 0
29SEP26 14.00 P 0.00 0.00 0.00 1.41 +0.17 39 0 541 0
29SEP26 14.50 P 0.00 0.00 0.00 1.86 +0.19 40 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.35 +0.30 45 0 668 0
29SEP26 15.50 P 0.00 0.00 0.00 2.88 +0.36 59 0 742 0
29SEP26 16.00 P 0.00 0.00 0.00 3.29 +0.19 0 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.80 +0.20 0 0 141 0
29SEP26 17.00 P 0.00 0.00 0.00 4.31 +0.24 49 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.82 +0.25 63 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.31 +0.22 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.81 +0.22 63 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.31 +0.22 68 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.81 +0.26 72 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.32 +0.25 86 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.30 +0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.31 +0.22 92 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 0.02 0.03 0.02 0.01 0.00 40 31 42 +31
29OCT26 9.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 7 0
29OCT26 9.75 P 0.04 0.04 0.04 0.03 +0.01 41 1 74 +1
29OCT26 10.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 41 0
29OCT26 10.50 P 0.00 0.00 0.00 0.09 +0.03 40 0 212 0
29OCT26 11.00 P 0.00 0.00 0.00 0.16 +0.04 40 0 298 0
29OCT26 11.50 P 0.29 0.29 0.29 0.28 +0.06 40 1 123 +1
29OCT26 12.00 P 0.43 0.49 0.43 0.42 +0.06 39 20 886 +15
29OCT26 12.50 P 0.67 0.71 0.67 0.64 +0.10 39 18 239 +18
29OCT26 13.00 P 0.92 0.97 0.92 0.90 +0.12 39 45 570 +45
29OCT26 13.50 P 1.30 1.30 1.30 1.22 +0.16 39 5 486 0
29OCT26 14.00 P 0.00 0.00 0.00 1.58 +0.18 39 0 248 0
29OCT26 14.50 P 0.00 0.00 0.00 2.02 +0.23 41 0 79 0
29OCT26 15.00 P 0.00 0.00 0.00 2.42 +0.18 39 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.89 +0.21 41 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 3.35 +0.21 41 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 3.85 +0.24 45 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 4.31 +0.24 36 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.82 +0.25 45 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.31 +0.22 43 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.81 +0.22 46 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.33 +0.24 58 0 0 0
27NOV26 9.00 P 0.04 0.04 0.04 0.03 +0.01 41 1 1 +1
27NOV26 9.25 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 6 0
27NOV26 9.75 P 0.00 0.00 0.00 0.07 +0.02 39 0 1 0
27NOV26 10.00 P 0.00 0.00 0.00 0.09 +0.02 39 0 70 0
27NOV26 10.50 P 0.00 0.00 0.00 0.16 +0.03 39 0 50 0
27NOV26 11.00 P 0.00 0.00 0.00 0.26 +0.05 39 0 31 0
27NOV26 11.50 P 0.45 0.45 0.45 0.40 +0.06 39 3 277 -3
27NOV26 12.00 P 0.00 0.00 0.00 0.57 +0.07 38 0 154 0
27NOV26 12.50 P 0.86 0.86 0.86 0.79 +0.10 38 1 100 +1
27NOV26 13.00 P 0.00 0.00 0.00 1.05 +0.12 38 0 378 0
27NOV26 13.50 P 0.00 0.00 0.00 1.36 +0.15 38 0 75 0
27NOV26 14.00 P 0.00 0.00 0.00 1.70 +0.16 37 0 133 0
27NOV26 14.50 P 0.00 0.00 0.00 2.09 +0.15 38 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.52 +0.23 39 0 111 0
27NOV26 15.50 P 0.00 0.00 0.00 2.97 +0.26 41 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.42 +0.24 41 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 3.87 +0.23 40 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 4.33 +0.21 38 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.82 +0.24 38 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.31 +0.22 37 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.82 +0.23 44 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.33 +0.24 49 0 0 0
30DEC26 8.50 P 0.05 0.05 0.05 0.03 +0.01 40 3 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 +0.01 39 0 40 0
30DEC26 9.00 P 0.07 0.07 0.07 0.05 +0.01 38 1 66 +1
30DEC26 9.25 P 0.00 0.00 0.00 0.06 +0.01 37 0 89 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 +0.02 38 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 +0.01 37 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 91 0
30DEC26 10.50 P 0.00 0.00 0.00 0.23 +0.03 37 0 400 0
30DEC26 11.00 P 0.00 0.00 0.00 0.35 +0.04 37 0 332 0
30DEC26 11.50 P 0.50 0.50 0.50 0.51 +0.06 38 17 713 +15
30DEC26 12.00 P 0.68 0.68 0.68 0.69 +0.07 37 4 378 0
30DEC26 12.50 P 0.81 0.81 0.81 0.92 +0.09 37 45 879 -42
30DEC26 13.00 P 0.00 0.00 0.00 1.18 +0.12 37 0 722 0
30DEC26 13.50 P 0.00 0.00 0.00 1.48 +0.14 37 0 655 0
30DEC26 14.00 P 0.00 0.00 0.00 1.82 +0.16 37 0 209 0
30DEC26 14.50 P 0.00 0.00 0.00 2.23 +0.21 39 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.61 +0.23 38 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 3.01 +0.22 37 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.47 +0.26 39 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 3.95 +0.30 41 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.40 +0.28 41 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.87 +0.29 41 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.36 +0.27 42 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.85 +0.26 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.33 +0.24 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.81 +0.25 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.32 +0.25 46 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.30 +0.21 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.31 +0.22 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.11 +0.02 37 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 +0.02 36 0 116 0
30MAR27 9.25 P 0.21 0.21 0.21 0.17 +0.03 37 32 82 +1
30MAR27 9.50 P 0.00 0.00 0.00 0.20 +0.02 36 0 46 0
30MAR27 9.75 P 0.00 0.00 0.00 0.25 +0.04 36 0 109 0
30MAR27 10.00 P 0.00 0.00 0.00 0.30 +0.04 36 0 243 0
30MAR27 10.50 P 0.00 0.00 0.00 0.43 +0.06 37 0 223 0
30MAR27 11.00 P 0.00 0.00 0.00 0.58 +0.07 37 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.75 +0.07 36 0 147 0
30MAR27 12.00 P 0.00 0.00 0.00 0.95 +0.08 36 0 174 0
30MAR27 12.50 P 1.24 1.24 1.24 1.19 +0.10 36 15 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.45 +0.11 36 0 227 0
30MAR27 13.50 P 0.00 0.00 0.00 1.75 +0.13 36 0 241 0
30MAR27 14.00 P 0.00 0.00 0.00 2.12 +0.20 37 0 137 0
30MAR27 14.50 P 0.00 0.00 0.00 2.48 +0.23 37 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 2.84 +0.22 37 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 3.24 +0.25 38 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.64 +0.27 38 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 4.07 +0.26 38 0 16 0
30MAR27 17.00 P 0.00 0.00 0.00 4.50 +0.26 38 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.96 +0.28 38 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.42 +0.29 39 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.89 +0.30 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.39 +0.30 41 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.86 +0.30 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.35 +0.20 41 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 8.30 +0.21 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.31 +0.22 42 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.22 +0.04 38 0 136 0
29JUN27 9.00 P 0.00 0.00 0.00 0.26 +0.04 38 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.32 +0.06 38 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.37 +0.05 38 0 46 0
29JUN27 9.75 P 0.00 0.00 0.00 0.43 +0.06 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.50 +0.07 38 0 42 0
29JUN27 10.50 P 0.66 0.67 0.66 0.65 +0.08 38 16 224 -15
29JUN27 11.00 P 0.00 0.00 0.00 0.80 +0.06 37 0 103 0
29JUN27 11.50 P 0.00 0.00 0.00 1.01 +0.09 37 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.26 +0.12 38 0 149 0
29JUN27 12.50 P 0.00 0.00 0.00 1.50 +0.16 38 0 314 0
29JUN27 13.00 P 0.00 0.00 0.00 1.76 +0.15 37 0 209 0
29JUN27 13.50 P 0.00 0.00 0.00 2.03 +0.12 37 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.40 +0.19 38 0 110 0
29JUN27 14.50 P 2.72 2.72 2.72 2.70 +0.16 37 15 16 0
29JUN27 15.00 P 0.00 0.00 0.00 3.10 +0.21 38 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.48 +0.26 39 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.83 +0.22 38 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 4.28 +0.28 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.65 +0.25 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.08 +0.24 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.53 +0.26 38 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 5.97 +0.26 38 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.42 +0.26 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.89 +0.28 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.37 +0.22 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.31 +0.22 35 0 0 0
29SEP27 9.00 P 0.45 0.45 0.45 0.37 +0.05 37 1 51 +1
29SEP27 9.25 P 0.00 0.00 0.00 0.43 +0.05 38 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.50 +0.07 38 0 0 0
29SEP27 9.75 P 0.65 0.65 0.65 0.57 +0.07 38 1 65 +1
29SEP27 10.00 P 0.00 0.00 0.00 0.64 +0.07 38 0 239 0
29SEP27 10.50 P 0.90 0.90 0.90 0.81 +0.09 38 1 181 +1
29SEP27 11.00 P 0.00 0.00 0.00 1.00 +0.10 38 0 209 0
29SEP27 11.50 P 0.00 0.00 0.00 1.22 +0.11 38 0 36 0
29SEP27 12.00 P 0.00 0.00 0.00 1.46 +0.13 38 0 40 0
29SEP27 12.50 P 0.00 0.00 0.00 1.72 +0.14 38 0 81 0
29SEP27 13.00 P 0.00 0.00 0.00 2.00 +0.15 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.30 +0.16 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.63 +0.18 39 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.97 +0.18 39 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.32 +0.19 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.70 +0.20 39 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.09 +0.21 40 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.50 +0.22 40 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.91 +0.22 40 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.34 +0.24 41 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.77 +0.24 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.20 +0.25 41 0 0 0
TOTAL PUT 613 25,966 +227
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$ 16.270
29SEP26 8.75 C 0.00 0.00 0.00 7.52 -0.01 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.27 0.00 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.04 +0.01 113 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.78 +0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.53 +0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.28 0.00 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.78 +0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.27 -0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.77 -0.02 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.28 -0.01 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.78 -0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.28 0.00 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.79 +0.05 37 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 2.29 +0.05 29 0 158 0
29SEP26 14.50 C 0.00 0.00 0.00 1.80 +0.05 30 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 1.32 +0.05 28 0 220 0
29SEP26 15.50 C 0.00 0.00 0.00 0.89 +0.04 28 0 85 0
29SEP26 16.00 C 0.68 0.68 0.68 0.55 +0.04 29 2 190 -2
29SEP26 16.50 C 0.37 0.37 0.37 0.29 +0.02 28 11 81 -2
29SEP26 17.00 C 0.19 0.19 0.19 0.14 +0.02 28 3 131 +3
29SEP26 17.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 76 0
29SEP26 18.00 C 0.05 0.05 0.05 0.02 0.00 28 2 386 -2
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 78 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 105 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.04 +0.01 91 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.83 +0.06 106 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.58 +0.06 102 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.33 +0.03 98 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.83 +0.03 89 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.33 +0.05 81 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.78 -0.03 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.28 -0.05 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.80 -0.03 51 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.29 +0.01 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.79 -0.02 32 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 2.29 -0.02 26 0 37 0
29OCT26 14.50 C 0.00 0.00 0.00 1.81 +0.02 28 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 1.35 +0.04 27 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 0.96 +0.04 27 0 26 0
29OCT26 16.00 C 0.00 0.00 0.00 0.63 0.00 27 0 30 0
29OCT26 16.50 C 0.46 0.46 0.46 0.43 +0.03 28 1 24 +1
29OCT26 17.00 C 0.00 0.00 0.00 0.27 +0.02 28 0 75 0
29OCT26 17.50 C 0.00 0.00 0.00 0.16 +0.01 27 0 27 0
29OCT26 18.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 449 0
29OCT26 18.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 58 0
29OCT26 19.00 C 0.08 0.08 0.08 0.03 0.00 27 8 58 -8
29OCT26 19.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 106 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.83 +0.03 75 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.33 +0.03 69 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.82 +0.01 60 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.32 -0.01 54 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.82 -0.01 49 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.32 0.00 43 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.81 -0.01 36 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.30 -0.02 28 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.83 +0.04 27 0 19 0
27NOV26 15.00 C 0.00 0.00 0.00 1.41 +0.04 27 0 36 0
27NOV26 15.50 C 0.00 0.00 0.00 1.10 +0.05 29 0 19 0
27NOV26 16.00 C 0.00 0.00 0.00 0.78 +0.01 27 0 27 0
27NOV26 16.50 C 0.00 0.00 0.00 0.59 +0.04 28 0 33 0
27NOV26 17.00 C 0.00 0.00 0.00 0.43 +0.04 28 0 9 0
27NOV26 17.50 C 0.00 0.00 0.00 0.30 +0.03 28 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.21 +0.03 28 0 113 0
27NOV26 18.50 C 0.00 0.00 0.00 0.14 +0.02 28 0 21 0
27NOV26 19.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 25 0
27NOV26 19.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 10 0
27NOV26 20.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 18 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 0.00 29 0 60 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 37 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.07 +0.04 79 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.83 +0.02 77 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.58 +0.02 74 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.33 +0.02 71 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.83 +0.02 65 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.33 +0.03 59 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.82 +0.01 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.32 -0.01 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.82 -0.01 42 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 3.32 0.00 37 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 2.82 0.00 32 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 2.32 0.00 27 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.89 +0.04 27 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 1.52 +0.05 28 0 261 0
30DEC26 15.50 C 0.00 0.00 0.00 1.24 +0.05 28 0 27 0
30DEC26 16.00 C 0.00 0.00 0.00 0.98 +0.05 28 0 232 0
30DEC26 16.50 C 0.00 0.00 0.00 0.77 +0.05 28 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.59 +0.04 28 0 61 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 +0.04 28 0 126 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 +0.03 28 0 102 0
30DEC26 18.50 C 0.00 0.00 0.00 0.25 +0.03 28 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 +0.02 28 0 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 +0.02 28 0 18 0
30DEC26 20.00 C 0.18 0.18 0.18 0.10 +0.02 28 1 52 -1
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 7.07 +0.02 61 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.83 +0.02 60 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.58 +0.02 57 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.33 +0.02 55 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.83 +0.02 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.33 +0.03 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.83 +0.02 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.32 -0.01 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.83 0.00 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.36 +0.01 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.95 +0.03 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.52 -0.05 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.21 +0.04 29 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 1.90 +0.01 29 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.63 -0.01 29 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 1.38 -0.07 28 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.16 -0.08 28 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 0.98 -0.04 28 0 117 0
30MAR27 17.50 C 0.00 0.00 0.00 0.84 -0.03 29 0 505 0
30MAR27 18.00 C 0.00 0.00 0.00 0.67 -0.06 28 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 0.57 -0.04 29 0 38 0
30MAR27 19.00 C 0.00 0.00 0.00 0.47 -0.04 29 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 0.38 -0.06 29 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.31 -0.06 29 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 -0.05 28 0 28 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.07 +0.02 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.83 +0.02 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.58 +0.02 46 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.33 +0.02 44 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.83 +0.02 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.33 +0.03 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.83 +0.01 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.36 +0.01 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.94 +0.01 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.54 +0.01 30 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 3.16 +0.04 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.80 +0.03 28 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.51 +0.03 29 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 2.30 +0.02 30 0 31 0
29JUN27 15.50 C 0.00 0.00 0.00 2.04 +0.02 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.75 +0.01 29 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 1.59 +0.01 30 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.36 +0.01 29 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.19 +0.01 30 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.04 0.00 30 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 0.90 0.00 30 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 0.80 +0.01 30 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.68 -0.01 30 0 36 0
29JUN27 20.00 C 0.00 0.00 0.00 0.60 -0.03 30 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.47 0.00 31 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.34 0.00 30 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.25 0.00 30 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.19 0.00 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.14 0.00 31 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 4.86 - 28 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 4.43 - 27 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 4.04 +0.04 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.70 +0.05 28 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.38 +0.04 28 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.08 +0.04 29 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 2.80 +0.04 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.53 +0.03 29 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.29 +0.04 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.07 +0.04 30 0 1 0
29SEP27 16.50 C 1.80 1.80 1.80 1.92 +0.09 31 1 1 +1
29SEP27 17.00 C 0.00 0.00 0.00 1.67 +0.03 30 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.50 +0.03 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.34 +0.03 30 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.20 +0.03 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.07 +0.03 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.95 +0.02 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.85 -0.03 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.67 -0.02 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.55 +0.01 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.43 +0.01 31 0 3 0
29SEP27 24.00 C 0.41 0.41 0.41 0.34 +0.01 31 1 2 +1
TOTAL CALL 30 7,199 -9
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 99 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 109 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 253 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 242 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 29 0 328 0
29SEP26 14.50 P 0.07 0.07 0.07 0.06 0.00 29 1 328 +1
29SEP26 15.00 P 0.14 0.14 0.14 0.14 0.00 28 3 184 +3
29SEP26 15.50 P 0.24 0.30 0.24 0.29 -0.01 27 25 404 +22
29SEP26 16.00 P 0.48 0.55 0.48 0.54 -0.03 27 208 551 -45
29SEP26 16.50 P 0.74 0.76 0.74 0.85 -0.02 25 26 222 -24
29SEP26 17.00 P 1.32 1.32 1.32 1.29 -0.03 28 1 25 0
29SEP26 17.50 P 0.00 0.00 0.00 1.74 -0.04 28 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 2.22 -0.04 29 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 2.71 -0.04 29 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 3.21 -0.02 33 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.71 +0.04 38 0 22 0
29SEP26 20.00 P 0.00 0.00 0.00 4.19 -0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.19 -0.03 0 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 6.19 0.00 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.18 +0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.19 +0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.18 0.00 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 0.00 28 0 74 0
29OCT26 13.50 P 0.05 0.05 0.05 0.05 0.00 28 1 21 +1
29OCT26 14.00 P 0.08 0.08 0.08 0.10 0.00 28 1 50 0
29OCT26 14.50 P 0.15 0.15 0.15 0.17 0.00 27 1 68 +1
29OCT26 15.00 P 0.00 0.00 0.00 0.30 0.00 27 0 97 0
29OCT26 15.50 P 0.40 0.44 0.40 0.49 0.00 27 3 95 +1
29OCT26 16.00 P 0.00 0.00 0.00 0.77 +0.03 28 0 104 0
29OCT26 16.50 P 0.00 0.00 0.00 1.05 0.00 27 0 53 0
29OCT26 17.00 P 0.00 0.00 0.00 1.40 -0.05 26 0 134 0
29OCT26 17.50 P 0.00 0.00 0.00 1.83 -0.03 27 0 50 0
29OCT26 18.00 P 0.00 0.00 0.00 2.27 -0.04 27 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 2.74 -0.01 27 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 3.21 -0.02 24 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 3.71 +0.04 27 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 4.19 -0.04 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.21 -0.01 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.20 +0.01 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.20 +0.03 39 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.20 -0.02 45 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.18 0.00 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 16 0
27NOV26 14.00 P 0.00 0.00 0.00 0.18 +0.01 28 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.28 +0.01 27 0 33 0
27NOV26 15.00 P 0.39 0.39 0.39 0.43 0.00 27 2 83 +2
27NOV26 15.50 P 0.00 0.00 0.00 0.63 0.00 27 0 430 0
27NOV26 16.00 P 0.00 0.00 0.00 0.88 +0.01 27 0 253 0
27NOV26 16.50 P 0.00 0.00 0.00 1.18 +0.01 27 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 1.52 -0.01 26 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.93 -0.02 27 0 53 0
27NOV26 18.00 P 0.00 0.00 0.00 2.35 -0.02 28 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 2.79 -0.03 28 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 3.23 0.00 25 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 3.71 +0.02 24 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 4.19 -0.04 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.21 -0.01 31 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.20 +0.01 27 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.20 +0.03 34 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.20 -0.02 39 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.18 0.00 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 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 33 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 0.04 +0.01 29 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 0.00 28 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 307 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 +0.01 28 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 0.00 27 0 221 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 0.00 27 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.56 +0.01 27 0 454 0
30DEC26 15.50 P 0.00 0.00 0.00 0.77 +0.01 27 0 227 0
30DEC26 16.00 P 0.00 0.00 0.00 1.01 0.00 27 0 108 0
30DEC26 16.50 P 0.00 0.00 0.00 1.31 +0.01 27 0 18 0
30DEC26 17.00 P 0.00 0.00 0.00 1.63 -0.01 26 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 2.04 -0.01 28 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 2.43 -0.02 28 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.85 -0.03 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 3.29 -0.01 27 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.74 -0.01 26 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 4.21 -0.02 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.21 -0.01 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.20 +0.01 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.20 +0.03 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.20 -0.02 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.18 0.00 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 0.01 -0.01 29 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.08 -0.03 29 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.13 -0.03 29 0 57 0
30MAR27 12.50 P 0.00 0.00 0.00 0.19 -0.04 29 0 26 0
30MAR27 13.00 P 0.00 0.00 0.00 0.26 -0.07 28 0 142 0
30MAR27 13.50 P 0.00 0.00 0.00 0.37 -0.08 28 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.50 -0.09 28 0 108 0
30MAR27 14.50 P 0.58 0.58 0.58 0.66 -0.10 28 2 172 -2
30MAR27 15.00 P 0.00 0.00 0.00 0.86 -0.09 28 0 72 0
30MAR27 15.50 P 0.00 0.00 0.00 1.11 -0.08 28 0 122 0
30MAR27 16.00 P 0.00 0.00 0.00 1.32 -0.16 27 0 69 0
30MAR27 16.50 P 0.00 0.00 0.00 1.64 -0.13 28 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.96 -0.13 28 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 2.30 -0.13 28 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.65 -0.14 28 0 500 0
30MAR27 18.50 P 0.00 0.00 0.00 3.06 -0.02 28 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.47 0.00 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.89 -0.01 28 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 4.32 -0.02 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.23 -0.02 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.20 +0.01 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.20 +0.03 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.20 -0.02 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.18 0.00 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.03 0.00 31 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.04 0.00 31 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.05 0.00 31 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.10 0.00 31 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 4 0
29JUN27 11.50 P 0.23 0.23 0.23 0.20 -0.01 30 2 48 -2
29JUN27 12.00 P 0.29 0.29 0.29 0.28 +0.01 31 5 25 -5
29JUN27 12.50 P 0.00 0.00 0.00 0.37 0.00 30 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 0.49 0.00 30 0 4 0
29JUN27 13.50 P 0.00 0.00 0.00 0.62 -0.01 30 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.78 -0.01 30 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.97 0.00 30 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 1.18 0.00 30 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 1.42 +0.01 30 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.69 0.00 30 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.99 0.00 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.32 0.00 31 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.67 +0.01 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.02 +0.04 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.40 -0.01 32 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.80 -0.01 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.20 -0.03 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.62 -0.03 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.47 -0.03 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.36 -0.03 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.27 -0.02 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.20 -0.02 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.18 0.00 0 0 0 0
29SEP27 11.50 P 0.33 0.33 0.33 0.31 - 31 5 5 -
29SEP27 12.00 P 0.00 0.00 0.00 0.41 - 31 0 0 -
29SEP27 12.50 P 0.00 0.00 0.00 0.53 0.00 31 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.66 -0.01 31 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.83 -0.01 31 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 1.01 -0.01 31 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 1.22 0.00 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.45 0.00 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.69 -0.01 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.96 -0.02 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.26 -0.01 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.57 -0.01 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.90 -0.01 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.24 -0.02 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.61 -0.02 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.99 -0.02 33 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.39 -0.02 33 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.80 -0.03 33 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.66 -0.03 34 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.57 -0.03 35 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.51 -0.02 37 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.40 -0.03 37 0 0 0
TOTAL PUT 286 12,633 -47
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$ 14.510
29SEP26 8.00 C 0.00 0.00 0.00 6.51 -0.05 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.28 -0.02 92 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.03 -0.01 86 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.76 -0.04 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.53 +0.03 76 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.26 -0.02 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.03 +0.07 66 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.78 -0.02 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.53 -0.01 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.03 -0.02 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.53 -0.02 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.01 -0.02 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.51 0.00 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.04 +0.09 29 0 0 0
29SEP26 13.00 C 1.50 1.50 1.50 1.55 +0.08 26 1 1 0
29SEP26 13.50 C 0.00 0.00 0.00 1.09 +0.07 26 0 79 0
29SEP26 14.00 C 0.00 0.00 0.00 0.70 +0.07 26 0 217 0
29SEP26 14.50 C 0.00 0.00 0.00 0.39 +0.03 26 0 1,907 0
29SEP26 15.00 C 0.17 0.17 0.17 0.18 +0.01 25 3 773 0
29SEP26 15.50 C 0.07 0.09 0.07 0.08 +0.01 26 24 800 -1
29SEP26 16.00 C 0.04 0.04 0.04 0.03 0.00 26 8 696 +3
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.26 -0.02 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.04 +0.04 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.79 -0.01 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.54 0.00 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.05 0.00 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.55 0.00 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.06 +0.02 21 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.57 +0.06 24 0 0 0
29OCT26 12.50 C 2.03 2.05 2.03 2.15 +0.14 32 16 31 +16
29OCT26 13.00 C 0.00 0.00 0.00 1.64 +0.08 25 0 4 0
29OCT26 13.50 C 0.00 0.00 0.00 1.22 +0.06 24 0 231 0
29OCT26 14.00 C 0.00 0.00 0.00 0.87 +0.03 25 0 145 0
29OCT26 14.50 C 0.00 0.00 0.00 0.59 +0.03 25 0 275 0
29OCT26 15.00 C 0.00 0.00 0.00 0.37 +0.02 25 0 776 0
29OCT26 15.50 C 0.20 0.20 0.20 0.23 +0.02 25 4 34 0
29OCT26 16.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 1,526 0
29OCT26 16.50 C 0.00 0.00 0.00 0.07 0.00 25 0 120 0
29OCT26 17.00 C 0.00 0.00 0.00 0.04 0.00 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 32 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.80 -0.03 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.55 +0.01 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.06 -0.02 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.59 -0.02 26 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.07 -0.03 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.62 +0.02 24 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.17 +0.08 25 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 1.74 +0.07 25 0 15 0
27NOV26 13.50 C 0.00 0.00 0.00 1.33 0.00 24 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 1.02 +0.03 25 0 6 0
27NOV26 14.50 C 0.00 0.00 0.00 0.75 +0.03 25 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.54 +0.04 26 0 148 0
27NOV26 15.50 C 0.00 0.00 0.00 0.37 +0.03 25 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.04 +0.01 26 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 6.32 +0.02 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.07 +0.03 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.84 +0.04 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.59 +0.08 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.35 +0.07 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.10 -0.02 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.86 +0.03 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.62 -0.02 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.13 -0.02 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.62 -0.02 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.15 -0.01 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.71 +0.02 27 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 2.25 0.00 25 0 203 0
30DEC26 13.00 C 0.00 0.00 0.00 1.85 +0.06 25 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.47 0.00 24 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 1.17 +0.02 25 0 152 0
30DEC26 14.50 C 0.00 0.00 0.00 0.90 +0.02 25 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 0.68 +0.02 25 0 1,016 0
30DEC26 15.50 C 0.00 0.00 0.00 0.50 +0.02 25 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.36 +0.01 25 0 50 0
30DEC26 16.50 C 0.00 0.00 0.00 0.25 +0.01 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 0.00 25 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 0.00 25 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 0.04 +0.01 26 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 6.40 +0.09 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.15 +0.08 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.91 +0.09 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.67 +0.09 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.42 +0.08 25 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.18 +0.06 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.96 -0.01 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.72 +0.04 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.25 -0.02 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.75 +0.01 24 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.30 -0.05 24 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.89 -0.03 25 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.52 +0.01 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 2.15 +0.06 26 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.82 +0.05 26 0 129 0
30MAR27 14.00 C 0.00 0.00 0.00 1.49 +0.01 25 0 180 0
30MAR27 14.50 C 1.17 1.17 1.17 1.24 +0.01 25 9 179 +9
30MAR27 15.00 C 0.00 0.00 0.00 1.01 0.00 25 0 176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.83 +0.01 26 0 51 0
30MAR27 16.00 C 0.00 0.00 0.00 0.67 0.00 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.55 +0.01 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.35 +0.02 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 +0.01 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 6.15 +0.08 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.91 +0.09 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.67 +0.09 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.42 +0.08 26 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.18 -0.07 26 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.96 -0.04 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.73 -0.03 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.25 -0.03 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.77 +0.01 26 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 3.33 -0.05 26 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.92 0.00 26 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.58 0.00 27 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 2.23 +0.06 27 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.92 +0.06 27 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.63 +0.04 27 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.39 +0.03 27 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 1.20 +0.03 28 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.95 +0.01 27 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.80 0.00 27 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.67 +0.01 27 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.57 +0.02 27 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.48 +0.02 28 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.39 +0.01 27 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.96 -0.04 28 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.73 -0.03 28 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.26 -0.02 27 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.82 +0.06 26 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.41 +0.03 27 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.99 -0.06 26 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.64 0.00 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.30 0.00 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.00 +0.01 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.73 -0.02 26 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.54 +0.05 27 0 14 0
29SEP27 15.00 C 0.00 0.00 0.00 1.29 -0.03 26 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 1.11 +0.01 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.96 +0.01 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.83 +0.01 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.73 0.00 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.63 0.00 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.54 0.00 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.45 0.00 27 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.39 0.00 27 0 0 0
TOTAL CALL 65 14,569 +27
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 100 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 310 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 385 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 644 0
29SEP26 13.00 P 0.03 0.03 0.03 0.02 0.00 27 1 589 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.02 25 2 1,149 +2
29SEP26 14.00 P 0.16 0.16 0.16 0.15 -0.03 25 4 483 +4
29SEP26 14.50 P 0.00 0.00 0.00 0.35 -0.04 25 0 190 0
29SEP26 15.00 P 0.00 0.00 0.00 0.65 -0.05 25 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 1.05 -0.08 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.50 -0.09 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.99 -0.09 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.49 -0.09 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.04 -0.04 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.50 -0.08 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.00 -0.08 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.50 -0.08 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.00 -0.08 61 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 430 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 365 0
29OCT26 13.00 P 0.09 0.09 0.09 0.08 0.00 25 10 224 0
29OCT26 13.50 P 0.18 0.18 0.18 0.15 -0.03 24 6 196 -4
29OCT26 14.00 P 0.33 0.33 0.33 0.29 -0.04 24 2 211 0
29OCT26 14.50 P 0.00 0.00 0.00 0.51 -0.04 24 0 258 0
29OCT26 15.00 P 0.00 0.00 0.00 0.80 -0.04 24 0 360 0
29OCT26 15.50 P 0.00 0.00 0.00 1.16 -0.07 25 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 1.56 -0.09 24 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 2.02 -0.08 25 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.49 -0.09 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.04 -0.04 36 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.50 -0.08 34 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.00 -0.08 37 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.50 -0.08 40 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.00 -0.08 44 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.04 0.00 26 0 7 0
27NOV26 12.50 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 84 0
27NOV26 13.50 P 0.29 0.29 0.29 0.26 -0.01 25 5 136 +5
27NOV26 14.00 P 0.00 0.00 0.00 0.42 -0.02 25 0 55 0
27NOV26 14.50 P 0.00 0.00 0.00 0.64 -0.02 25 0 168 0
27NOV26 15.00 P 0.00 0.00 0.00 0.93 -0.02 25 0 265 0
27NOV26 15.50 P 0.00 0.00 0.00 1.27 -0.04 25 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.64 -0.07 25 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.08 -0.03 26 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.52 -0.08 25 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.05 -0.03 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.52 -0.06 32 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.04 -0.04 37 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.54 -0.04 40 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.04 -0.04 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 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 31 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 26 0 129 0
30DEC26 12.00 P 0.09 0.09 0.09 0.07 -0.01 25 2 297 +2
30DEC26 12.50 P 0.00 0.00 0.00 0.13 -0.02 25 0 312 0
30DEC26 13.00 P 0.00 0.00 0.00 0.23 -0.01 25 0 90 0
30DEC26 13.50 P 0.00 0.00 0.00 0.35 -0.02 25 0 141 0
30DEC26 14.00 P 0.00 0.00 0.00 0.52 -0.03 25 0 105 0
30DEC26 14.50 P 0.00 0.00 0.00 0.75 -0.04 25 0 105 0
30DEC26 15.00 P 0.00 0.00 0.00 1.03 -0.03 25 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.37 -0.07 25 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 1.74 -0.02 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.14 -0.03 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.56 -0.04 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.08 -0.02 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.53 -0.05 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.04 -0.04 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.54 -0.04 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.04 -0.04 38 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 32 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 29 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 26 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 26 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.05 0.00 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.21 -0.01 26 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.31 -0.01 26 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.44 -0.01 26 0 105 0
30MAR27 13.50 P 0.62 0.62 0.62 0.60 -0.02 26 25 155 -25
30MAR27 14.00 P 0.00 0.00 0.00 0.81 -0.01 26 0 173 0
30MAR27 14.50 P 0.00 0.00 0.00 1.06 -0.02 27 0 90 0
30MAR27 15.00 P 0.00 0.00 0.00 1.34 -0.02 27 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 1.62 -0.04 26 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 1.96 -0.08 26 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.39 -0.04 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.80 -0.02 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.23 +0.01 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.68 +0.03 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.15 +0.05 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.60 +0.01 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.06 -0.02 32 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.04 0.00 28 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.05 0.00 28 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.08 -0.01 27 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.16 0.00 27 0 93 0
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 0.33 -0.01 27 0 456 0
29JUN27 12.00 P 0.00 0.00 0.00 0.44 -0.03 27 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.59 -0.03 27 0 64 0
29JUN27 13.00 P 0.78 0.78 0.78 0.77 -0.04 26 10 37 +9
29JUN27 13.50 P 0.00 0.00 0.00 1.03 +0.01 27 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.27 +0.01 27 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.57 +0.04 28 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 1.78 -0.04 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.15 +0.01 27 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 2.53 +0.04 28 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 2.91 +0.04 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.32 +0.06 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.74 +0.05 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.17 +0.06 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.59 +0.04 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.05 +0.07 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.49 +0.05 31 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.13 -0.01 27 0 6 0
29SEP27 10.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.22 -0.03 27 0 7 0
29SEP27 11.00 P 0.00 0.00 0.00 0.32 -0.02 27 0 45 0
29SEP27 11.50 P 0.00 0.00 0.00 0.44 0.00 27 0 5 0
29SEP27 12.00 P 0.00 0.00 0.00 0.58 -0.01 27 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.75 0.00 27 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.95 +0.01 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.17 +0.01 27 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.42 0.00 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.68 -0.02 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.99 -0.01 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.30 -0.02 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.66 -0.02 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.06 +0.05 28 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.46 +0.07 29 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.86 +0.07 29 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.28 +0.06 29 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.70 +0.07 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.13 +0.05 30 0 0 0
TOTAL PUT 67 15,475 -7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.725
29SEP26 2.80 C 0.00 0.00 0.00 1.94 -0.06 133 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.84 -0.06 125 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.74 -0.06 118 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.64 -0.06 110 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.54 -0.06 103 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.44 -0.06 96 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.34 -0.06 89 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.24 -0.06 82 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.14 -0.06 76 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.04 -0.06 70 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.94 -0.06 63 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.84 -0.06 57 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.74 -0.06 51 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.64 -0.06 45 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.53 -0.08 22 0 2,240 0
29SEP26 4.30 C 0.00 0.00 0.00 0.44 -0.06 33 0 1,064 0
29SEP26 4.40 C 0.00 0.00 0.00 0.33 -0.08 0 8 7,790 0
29SEP26 4.50 C 0.00 0.00 0.00 0.24 -0.06 20 0 3,787 0
29SEP26 4.60 C 0.15 0.15 0.15 0.15 -0.07 18 3 9,005 -3
29SEP26 4.70 C 0.13 0.13 0.08 0.09 -0.05 20 66 1,936 0
29SEP26 4.80 C 0.06 0.06 0.05 0.05 -0.04 21 28 4,314 +2
29SEP26 4.90 C 0.02 0.02 0.02 0.03 -0.01 23 35 3,608 -5
29SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 7,204 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 930 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2,815 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 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
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 120 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.94 -0.06 100 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.84 -0.06 95 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.74 -0.06 89 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.64 -0.06 84 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.54 -0.06 78 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.44 -0.06 73 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.34 -0.06 68 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.24 -0.06 63 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.14 -0.06 58 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.04 -0.06 54 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.94 -0.06 49 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.84 -0.06 44 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.74 -0.06 40 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.64 -0.06 35 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.54 -0.07 31 0 449 0
29OCT26 4.30 C 0.00 0.00 0.00 0.44 -0.07 26 0 771 0
29OCT26 4.40 C 0.00 0.00 0.00 0.34 -0.07 22 0 713 0
29OCT26 4.50 C 0.00 0.00 0.00 0.24 -0.07 17 0 736 0
29OCT26 4.60 C 0.16 0.19 0.16 0.18 -0.05 21 180 901 0
29OCT26 4.70 C 0.13 0.13 0.11 0.12 -0.05 20 460 825 +175
29OCT26 4.80 C 0.08 0.08 0.07 0.09 -0.03 22 6 810 0
29OCT26 4.90 C 0.06 0.06 0.06 0.06 -0.02 22 610 3,983 +10
29OCT26 5.00 C 0.04 0.04 0.04 0.04 -0.02 22 6 3,041 -6
29OCT26 5.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 670 0
29OCT26 5.50 C 0.01 0.01 0.01 0.01 0.00 27 10 200 +10
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.74 -0.06 74 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.64 -0.06 70 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.54 -0.06 65 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.44 -0.06 61 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.34 -0.06 57 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.24 -0.06 53 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.14 -0.06 49 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.04 -0.06 45 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.94 -0.06 41 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.84 -0.06 37 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.74 -0.06 34 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.64 -0.06 30 0 30 0
27NOV26 4.20 C 0.00 0.00 0.00 0.54 -0.07 26 0 870 0
27NOV26 4.30 C 0.00 0.00 0.00 0.44 -0.07 22 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.34 -0.07 19 0 666 0
27NOV26 4.50 C 0.00 0.00 0.00 0.28 -0.05 22 0 210 0
27NOV26 4.60 C 0.22 0.22 0.20 0.21 -0.05 21 270 1,244 +30
27NOV26 4.70 C 0.18 0.18 0.15 0.16 -0.04 21 510 510 +270
27NOV26 4.80 C 0.14 0.14 0.12 0.12 -0.04 21 210 722 0
27NOV26 4.90 C 0.11 0.11 0.10 0.09 -0.03 21 330 2,336 +30
27NOV26 5.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 1,531 0
27NOV26 5.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 1,439 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 637 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.94 -0.06 72 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.84 -0.06 68 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.74 -0.06 64 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.64 -0.06 60 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.54 -0.06 56 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.44 -0.06 53 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.34 -0.06 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.24 -0.06 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.14 -0.06 42 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.04 -0.06 39 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.94 -0.06 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.84 -0.06 32 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.74 -0.06 29 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.64 -0.06 26 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 -0.07 22 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.44 -0.07 19 0 5,560 0
30DEC26 4.40 C 0.00 0.00 0.00 0.36 -0.07 20 0 1,402 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 -0.06 21 0 1,645 0
30DEC26 4.60 C 0.27 0.27 0.23 0.24 -0.06 20 543 1,313 +183
30DEC26 4.70 C 0.21 0.21 0.19 0.20 -0.04 21 360 1,718 +270
30DEC26 4.80 C 0.18 0.18 0.15 0.16 -0.04 21 349 4,826 +71
30DEC26 4.90 C 0.13 0.13 0.12 0.13 -0.03 22 170 2,156 -15
30DEC26 5.00 C 0.12 0.12 0.10 0.10 -0.03 21 240 3,733 0
30DEC26 5.25 C 0.05 0.05 0.05 0.05 -0.02 21 6 3,403 -6
30DEC26 5.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 851 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 624 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.94 -0.06 54 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.84 -0.06 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.74 -0.06 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.64 -0.06 45 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.54 -0.06 42 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.44 -0.06 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.34 -0.06 36 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.24 -0.06 34 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.14 -0.06 31 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.04 -0.06 28 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.94 -0.06 26 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.84 -0.06 23 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.74 -0.07 21 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.66 -0.07 21 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.59 -0.06 22 0 77 0
30MAR27 4.30 C 0.00 0.00 0.00 0.52 -0.06 22 0 2,888 0
30MAR27 4.40 C 0.00 0.00 0.00 0.45 -0.06 21 0 2,478 0
30MAR27 4.50 C 0.00 0.00 0.00 0.40 -0.05 22 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.34 -0.05 21 0 3,119 0
30MAR27 4.70 C 0.30 0.30 0.30 0.29 -0.05 21 10 6,951 0
30MAR27 4.80 C 0.00 0.00 0.00 0.25 -0.05 21 0 305 0
30MAR27 4.90 C 0.00 0.00 0.00 0.21 -0.05 21 0 491 0
30MAR27 5.00 C 0.00 0.00 0.00 0.18 -0.04 21 0 386 0
30MAR27 5.25 C 0.14 0.14 0.13 0.12 -0.03 22 94 1,591 +44
30MAR27 5.50 C 0.09 0.09 0.09 0.07 -0.03 21 30 4,817 +13
30MAR27 5.75 C 0.06 0.06 0.06 0.04 -0.02 21 120 1,370 +30
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 67 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 90 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.94 -0.06 44 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.84 -0.06 41 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.74 -0.06 38 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.64 -0.06 36 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.54 -0.06 33 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.44 -0.06 31 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.34 -0.06 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.24 -0.06 26 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.14 -0.06 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.04 -0.07 21 0 80 0
29JUN27 3.80 C 0.00 0.00 0.00 0.96 -0.06 22 0 1 0
29JUN27 3.90 C 0.90 0.90 0.89 0.88 -0.06 22 11 27 +4
29JUN27 4.00 C 0.00 0.00 0.00 0.78 -0.06 20 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.71 -0.06 20 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.65 -0.06 21 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.58 -0.06 21 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.53 -0.05 22 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.47 -0.06 21 0 363 0
29JUN27 4.60 C 0.00 0.00 0.00 0.42 -0.06 22 0 445 0
29JUN27 4.70 C 0.00 0.00 0.00 0.38 -0.05 22 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.33 -0.05 22 0 741 0
29JUN27 4.90 C 0.00 0.00 0.00 0.30 -0.04 22 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.26 -0.04 22 0 148 0
29JUN27 5.25 C 0.20 0.20 0.20 0.19 -0.03 22 30 3,221 +30
29JUN27 5.50 C 0.00 0.00 0.00 0.14 -0.02 23 0 2,911 0
29JUN27 5.75 C 0.11 0.11 0.10 0.10 -0.02 23 540 2,400 +90
29JUN27 6.00 C 0.08 0.08 0.08 0.07 -0.02 23 90 1,131 +60
29JUN27 6.25 C 0.00 0.00 0.00 0.05 -0.01 23 0 33 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 1,224 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.24 -0.07 19 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.16 -0.05 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.08 -0.05 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.01 -0.05 22 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.93 -0.06 22 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.87 -0.04 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.80 -0.05 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.74 -0.04 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.68 -0.05 23 0 30 0
29SEP27 4.40 C 0.00 0.00 0.00 0.63 -0.04 24 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.58 -0.03 24 0 30 0
29SEP27 4.60 C 0.00 0.00 0.00 0.53 -0.03 24 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.48 -0.04 24 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.44 -0.03 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.40 -0.03 24 0 5 0
29SEP27 5.00 C 0.00 0.00 0.00 0.36 -0.03 24 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 0.28 -0.03 24 0 40 0
29SEP27 5.50 C 0.00 0.00 0.00 0.22 -0.02 24 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 0.17 -0.01 24 0 10 0
29SEP27 6.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.10 -0.01 25 0 5 0
29SEP27 6.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
TOTAL CALL 5,325 148,244 +1,287
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 106 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 87 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 75 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 393 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 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 0.01 0.01 0.01 0.01 0.00 26 2 2,456 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 2,153 0
29SEP26 4.40 P 0.02 0.02 0.02 0.03 +0.01 23 135 3,378 +135
29SEP26 4.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 1,771 0
29SEP26 4.60 P 0.08 0.10 0.08 0.09 +0.03 21 99 6,661 +34
29SEP26 4.70 P 0.13 0.15 0.13 0.15 +0.04 22 140 1,587 +60
29SEP26 4.80 P 0.00 0.00 0.00 0.22 +0.05 21 0 2,684 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 +0.06 23 0 754 0
29SEP26 5.00 P 0.00 0.00 0.00 0.41 +0.07 29 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 0.65 +0.07 34 0 1,679 0
29SEP26 5.50 P 0.00 0.00 0.00 0.88 +0.06 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.13 +0.06 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.38 +0.06 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.63 +0.05 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.13 +0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.38 +0.06 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.63 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.88 +0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.13 +0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.38 +0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.63 +0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.88 +0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.13 +0.06 0 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 45 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 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 34 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2,501 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 3,711 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 0.00 21 0 516 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 +0.01 22 0 2,218 0
29OCT26 4.40 P 0.06 0.06 0.06 0.06 +0.01 21 4 190 +4
29OCT26 4.50 P 0.10 0.10 0.09 0.09 +0.02 20 9 872 0
29OCT26 4.60 P 0.12 0.14 0.12 0.14 +0.03 21 244 819 +64
29OCT26 4.70 P 0.17 0.20 0.17 0.19 +0.03 21 425 862 +182
29OCT26 4.80 P 0.26 0.27 0.25 0.26 +0.05 21 240 652 +210
29OCT26 4.90 P 0.00 0.00 0.00 0.34 +0.06 22 0 262 0
29OCT26 5.00 P 0.00 0.00 0.00 0.43 +0.07 24 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.66 +0.08 28 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.90 +0.08 31 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.13 +0.06 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.38 +0.06 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.13 +0.06 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.38 +0.06 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.63 +0.06 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.88 +0.06 0 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 39 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 95 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 2,435 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 4,773 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 +0.01 22 0 3,625 0
27NOV26 4.20 P 0.00 0.00 0.00 0.04 +0.01 21 0 2,502 0
27NOV26 4.30 P 0.00 0.00 0.00 0.07 +0.02 23 0 792 0
27NOV26 4.40 P 0.00 0.00 0.00 0.09 +0.01 21 0 815 0
27NOV26 4.50 P 0.12 0.12 0.12 0.13 +0.02 22 270 680 +50
27NOV26 4.60 P 0.15 0.17 0.15 0.18 +0.04 22 180 544 +120
27NOV26 4.70 P 0.24 0.24 0.22 0.23 +0.04 22 150 1,183 +120
27NOV26 4.80 P 0.30 0.30 0.28 0.29 +0.04 21 180 1,050 0
27NOV26 4.90 P 0.00 0.00 0.00 0.37 +0.06 23 0 234 0
27NOV26 5.00 P 0.00 0.00 0.00 0.45 +0.06 23 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.66 +0.06 23 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.90 +0.07 26 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.13 +0.06 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.38 +0.06 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.13 +0.06 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.38 +0.06 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.63 +0.06 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.88 +0.06 0 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 41 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 440 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 21 0 1,041 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 22 0 1,344 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 22 0 1,424 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 0.00 21 0 2,242 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 +0.01 21 0 961 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 +0.02 22 0 4,793 0
30DEC26 4.40 P 0.10 0.12 0.10 0.12 +0.02 22 330 552 -180
30DEC26 4.50 P 0.14 0.16 0.14 0.16 +0.03 22 35 1,318 +5
30DEC26 4.60 P 0.19 0.19 0.19 0.20 +0.02 21 150 551 +150
30DEC26 4.70 P 0.24 0.24 0.24 0.26 +0.04 22 60 540 +60
30DEC26 4.80 P 0.30 0.30 0.30 0.32 +0.04 22 30 657 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 +0.04 21 0 976 0
30DEC26 5.00 P 0.00 0.00 0.00 0.47 +0.05 23 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.68 +0.07 24 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 0.90 +0.07 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.13 +0.06 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.38 +0.06 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.88 +0.06 0 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 2.13 +0.06 0 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 2.38 +0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.63 +0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.88 +0.06 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.13 +0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.38 +0.06 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.63 +0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.88 +0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.13 +0.06 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 9 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 21 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 23 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 0.00 23 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 0.00 23 0 1,556 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 0.00 22 0 2,685 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 4,519 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 +0.01 22 0 1,434 0
30MAR27 4.20 P 0.11 0.11 0.11 0.11 +0.01 21 30 3,392 +30
30MAR27 4.30 P 0.13 0.13 0.13 0.14 +0.01 21 30 10,536 +3
30MAR27 4.40 P 0.00 0.00 0.00 0.18 +0.02 22 0 1,304 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 +0.02 21 0 497 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 +0.02 22 0 2,613 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 +0.03 22 0 6,799 0
30MAR27 4.80 P 0.00 0.00 0.00 0.38 +0.04 22 0 177 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 +0.04 22 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.52 +0.05 22 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.71 +0.05 23 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 0.92 +0.06 23 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.15 +0.07 23 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.41 +0.08 28 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 1.65 +0.07 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.90 +0.08 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.15 +0.08 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.39 +0.07 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.65 +0.08 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.89 +0.07 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.14 +0.07 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.39 +0.07 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.64 +0.07 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.89 +0.07 46 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.01 0.00 21 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.02 0.00 23 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.03 0.00 23 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.04 0.00 23 0 207 0
29JUN27 3.70 P 0.06 0.06 0.06 0.06 0.00 24 5 71 +3
29JUN27 3.80 P 0.00 0.00 0.00 0.07 0.00 23 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.09 0.00 23 0 772 0
29JUN27 4.00 P 0.00 0.00 0.00 0.11 0.00 23 0 383 0
29JUN27 4.10 P 0.15 0.15 0.15 0.14 +0.01 23 60 754 -60
29JUN27 4.20 P 0.00 0.00 0.00 0.17 +0.01 23 0 278 0
29JUN27 4.30 P 0.00 0.00 0.00 0.20 0.00 23 0 373 0
29JUN27 4.40 P 0.26 0.26 0.26 0.24 0.00 23 30 293 +30
29JUN27 4.50 P 0.00 0.00 0.00 0.29 +0.01 23 0 150 0
29JUN27 4.60 P 0.00 0.00 0.00 0.34 +0.02 23 0 407 0
29JUN27 4.70 P 0.00 0.00 0.00 0.39 +0.02 23 0 40 0
29JUN27 4.80 P 0.00 0.00 0.00 0.45 +0.02 23 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.51 +0.02 23 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.58 +0.02 24 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.76 +0.03 24 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 0.97 +0.04 25 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.20 +0.05 27 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.44 +0.07 29 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.66 +0.06 28 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.90 +0.08 29 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.15 +0.08 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.40 +0.08 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.65 +0.08 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.89 +0.07 34 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 0.00 0.00 0.00 0.08 +0.01 25 0 605 0
29SEP27 3.70 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 15 0
29SEP27 4.10 P 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.28 +0.02 25 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.32 +0.02 25 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.37 +0.03 25 0 154 0
29SEP27 4.60 P 0.00 0.00 0.00 0.42 +0.03 25 0 60 0
29SEP27 4.70 P 0.00 0.00 0.00 0.47 +0.03 25 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.53 +0.03 25 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.59 +0.04 25 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.66 +0.04 26 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.83 +0.04 26 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.03 +0.05 27 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.24 +0.06 27 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.46 +0.06 28 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.70 +0.06 30 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.95 +0.07 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.20 +0.07 35 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.43 +0.07 35 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.67 +0.08 36 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.90 +0.07 35 0 0 0
TOTAL PUT 2,838 173,121 +1,020
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 30.280
29SEP26 19.00 C 0.00 0.00 0.00 11.36 -1.16 151 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.86 -1.16 144 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.36 -1.16 138 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.36 -1.16 124 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.30 -1.22 101 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.36 -1.16 100 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.36 -1.16 88 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.28 -1.24 0 0 0 -15
29SEP26 26.00 C 0.00 0.00 0.00 4.28 -1.21 0 0 0 -15
29SEP26 27.00 C 0.00 0.00 0.00 3.28 -1.21 0 0 0 -49
29SEP26 28.00 C 0.00 0.00 0.00 2.28 -1.21 0 0 0 -305
29SEP26 29.00 C 0.00 0.00 0.00 1.42 -1.07 31 0 565 0
29SEP26 30.00 C 1.15 1.15 1.15 0.83 -0.77 30 1 3,477 0
29SEP26 31.00 C 0.49 0.49 0.49 0.44 -0.60 30 1 305 0
29SEP26 32.00 C 0.51 0.51 0.24 0.21 -0.39 30 44 687 -24
29SEP26 33.00 C 0.16 0.16 0.16 0.09 -0.23 29 205 394 -190
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.12 30 0 1,790 0
29SEP26 35.00 C 0.06 0.06 0.06 0.02 -0.06 32 30 544 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 350 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 11.36 -1.16 99 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.86 -1.16 94 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.36 -1.16 90 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.36 -1.16 81 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.33 -1.19 70 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.36 -1.16 65 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.36 -1.16 57 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.28 -1.24 0 0 0 -15
29OCT26 26.00 C 0.00 0.00 0.00 4.32 -1.17 39 0 0 -10
29OCT26 27.00 C 0.00 0.00 0.00 3.31 -1.18 31 0 110 0
29OCT26 28.00 C 0.00 0.00 0.00 2.47 -1.07 29 0 435 0
29OCT26 29.00 C 0.00 0.00 0.00 1.85 -0.87 30 0 196 0
29OCT26 30.00 C 0.00 0.00 0.00 1.34 -0.77 30 0 3,276 0
29OCT26 31.00 C 1.39 1.39 0.96 0.92 -0.62 30 65 337 +61
29OCT26 32.00 C 0.62 0.66 0.62 0.60 -0.50 30 192 286 -67
29OCT26 33.00 C 0.43 0.43 0.43 0.38 -0.38 29 30 133 -11
29OCT26 34.00 C 0.00 0.00 0.00 0.23 -0.27 29 0 97 0
29OCT26 35.00 C 0.18 0.18 0.18 0.14 -0.18 30 4 732 -4
29OCT26 36.00 C 0.00 0.00 0.00 0.08 -0.12 30 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.05 -0.07 30 0 463 0
29OCT26 38.00 C 0.00 0.00 0.00 0.03 -0.05 31 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 10.86 -1.16 74 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.36 -1.16 70 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.36 -1.16 63 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.35 -1.17 56 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.36 -1.16 50 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.36 -1.16 44 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.28 -1.24 0 0 0 -6
27NOV26 26.00 C 0.00 0.00 0.00 4.33 -1.32 30 0 24 0
27NOV26 27.00 C 3.66 3.66 3.66 3.55 -1.04 31 15 135 +15
27NOV26 28.00 C 0.00 0.00 0.00 2.85 -0.94 31 0 295 0
27NOV26 29.00 C 0.00 0.00 0.00 2.32 -0.77 32 0 217 0
27NOV26 30.00 C 0.00 0.00 0.00 1.79 -0.72 32 0 236 0
27NOV26 31.00 C 0.00 0.00 0.00 1.36 -0.62 31 0 276 0
27NOV26 32.00 C 0.00 0.00 0.00 1.01 -0.52 31 0 310 0
27NOV26 33.00 C 0.00 0.00 0.00 0.74 -0.44 31 0 265 0
27NOV26 34.00 C 0.56 0.56 0.56 0.53 -0.35 31 30 205 +30
27NOV26 35.00 C 0.00 0.00 0.00 0.37 -0.27 31 0 77 0
27NOV26 36.00 C 0.00 0.00 0.00 0.25 -0.21 31 0 60 0
27NOV26 37.00 C 0.00 0.00 0.00 0.17 -0.16 31 0 105 0
27NOV26 38.00 C 0.21 0.21 0.21 0.12 -0.11 31 15 15 +15
27NOV26 39.00 C 0.00 0.00 0.00 0.08 -0.08 31 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.05 -0.06 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.36 -1.20 63 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.86 -1.16 60 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.36 -1.20 57 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.36 -1.20 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.35 -1.21 46 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 7.39 -1.17 41 0 0 0
30DEC26 24.00 C 6.85 6.85 6.85 6.40 -1.18 37 1 1 0
30DEC26 25.00 C 5.90 5.90 5.90 5.38 -1.24 31 10 10 0
30DEC26 26.00 C 0.00 0.00 0.00 4.59 -1.17 31 0 21 0
30DEC26 27.00 C 0.00 0.00 0.00 3.87 -0.98 31 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 3.21 -0.91 31 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 2.71 -0.75 32 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 2.19 -0.72 32 0 329 0
30DEC26 31.00 C 1.80 1.80 1.73 1.73 -0.67 32 30 93 0
30DEC26 32.00 C 0.00 0.00 0.00 1.37 -0.58 32 0 446 0
30DEC26 33.00 C 0.00 0.00 0.00 1.07 -0.51 32 0 267 0
30DEC26 34.00 C 0.00 0.00 0.00 0.83 -0.43 32 0 2,087 0
30DEC26 35.00 C 0.71 0.72 0.70 0.63 -0.36 31 120 371 +75
30DEC26 36.00 C 0.00 0.00 0.00 0.47 -0.30 31 0 223 0
30DEC26 37.00 C 0.00 0.00 0.00 0.35 -0.24 31 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.26 -0.19 31 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.19 -0.15 31 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.14 -0.11 31 6,000 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.10 -0.09 31 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 -0.07 31 0 1,528 0
30DEC26 43.00 C 0.00 0.00 0.00 0.05 -0.05 31 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 -0.04 32 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 11.36 -1.22 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.95 -1.16 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.48 -1.15 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.55 -1.15 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.66 -1.12 38 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 7.79 -1.10 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.94 -1.09 35 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 6.18 -1.02 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.31 -1.18 32 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 4.65 -0.97 32 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 4.06 -0.90 32 0 16 0
30MAR27 29.00 C 3.67 3.67 3.67 3.53 -0.84 32 15 50 +15
30MAR27 30.00 C 3.16 3.16 3.16 3.10 -0.73 33 15 95 +15
30MAR27 31.00 C 0.00 0.00 0.00 2.66 -0.66 33 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 2.26 -0.71 33 0 153 0
30MAR27 33.00 C 0.00 0.00 0.00 1.93 -0.56 33 0 1,551 0
30MAR27 34.00 C 0.00 0.00 0.00 1.64 -0.51 33 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 1.38 -0.46 33 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.15 -0.45 33 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.97 -0.40 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.79 -0.36 32 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.67 -0.31 33 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.54 -0.27 32 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.45 -0.24 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.36 -0.21 32 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 0.30 -0.18 32 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.24 -0.15 32 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.20 -0.13 32 0 35 0
29JUN27 19.00 C 0.00 0.00 0.00 11.66 -1.21 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.21 -1.19 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.75 -1.19 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.87 -1.16 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.97 -1.20 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.20 -1.11 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.41 -1.03 34 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.62 -1.04 33 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 5.96 -0.97 33 0 9 0
29JUN27 27.00 C 0.00 0.00 0.00 5.55 -0.76 35 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 4.98 -0.70 35 0 3,002 0
29JUN27 29.00 C 0.00 0.00 0.00 4.48 -0.63 35 0 290 0
29JUN27 30.00 C 4.28 4.28 4.28 4.01 -0.59 35 15 320 0
29JUN27 31.00 C 0.00 0.00 0.00 3.54 -0.56 35 0 26 0
29JUN27 32.00 C 0.00 0.00 0.00 3.14 -0.54 35 0 34 0
29JUN27 33.00 C 2.85 2.85 2.85 2.76 -0.41 34 15 47 +15
29JUN27 34.00 C 0.00 0.00 0.00 2.44 -0.39 34 0 31 0
29JUN27 35.00 C 0.00 0.00 0.00 2.17 -0.34 34 0 510 0
29JUN27 36.00 C 0.00 0.00 0.00 1.91 -0.32 34 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 1.70 -0.29 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.49 -0.28 34 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 1.32 -0.24 35 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.19 -0.20 35 0 14 0
29JUN27 41.00 C 0.00 0.00 0.00 1.07 -0.12 35 0 39 0
29SEP27 21.00 C 0.00 0.00 0.00 9.96 -1.18 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.14 -1.14 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.39 -1.01 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.62 -1.00 31 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.97 -0.99 31 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.36 -0.94 32 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.81 -0.87 32 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.28 -0.86 32 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.80 -0.80 32 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.34 -0.78 32 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.94 -0.71 33 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.54 -0.71 33 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.21 -0.64 33 0 15 0
29SEP27 34.00 C 0.00 0.00 0.00 2.88 -0.62 33 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.60 -0.57 33 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.34 -0.52 33 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.09 -0.51 33 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.89 -0.45 33 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.68 -0.48 33 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.51 -0.40 33 0 20 0
TOTAL CALL 6,853 43,823 -470
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 71 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 159 0
29SEP26 25.00 P 0.04 0.04 0.04 0.01 0.00 32 5 457 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 367 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 +0.05 30 0 3,100 0
29SEP26 28.00 P 0.25 0.25 0.23 0.23 +0.12 30 11 756 +9
29SEP26 29.00 P 0.35 0.35 0.35 0.51 +0.26 30 10 982 0
29SEP26 30.00 P 0.74 0.96 0.74 0.93 +0.43 28 73 1,969 -10
29SEP26 31.00 P 1.08 1.21 1.08 1.54 +0.60 27 67 1,401 -8
29SEP26 32.00 P 0.00 0.00 0.00 2.37 +0.85 29 0 4,396 0
29SEP26 33.00 P 0.00 0.00 0.00 3.26 +0.99 29 0 198 0
29SEP26 34.00 P 0.00 0.00 0.00 4.22 +1.10 30 0 1,296 0
29SEP26 35.00 P 0.00 0.00 0.00 5.12 +1.05 0 0 3,572 0
29SEP26 36.00 P 0.00 0.00 0.00 6.16 +1.15 0 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 7.20 +1.18 0 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 8.16 +1.20 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.16 +1.16 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.15 +1.15 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.21 +1.25 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.16 +1.16 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.15 +1.15 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.15 +1.15 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.16 +1.20 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.15 +1.15 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.15 +1.15 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.16 +1.16 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.15 +1.15 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.08 +0.04 30 0 72 0
29OCT26 26.00 P 0.00 0.00 0.00 0.16 +0.07 29 0 154 0
29OCT26 27.00 P 0.00 0.00 0.00 0.32 +0.14 29 0 419 0
29OCT26 28.00 P 0.53 0.53 0.53 0.56 +0.21 29 30 3,221 -15
29OCT26 29.00 P 0.84 0.90 0.84 0.89 +0.30 29 26 1,137 +26
29OCT26 30.00 P 1.28 1.39 1.28 1.35 +0.44 28 35 811 +35
29OCT26 31.00 P 1.67 1.86 1.67 1.93 +0.59 28 58 208 +58
29OCT26 32.00 P 0.00 0.00 0.00 2.60 +0.68 27 0 148 0
29OCT26 33.00 P 0.00 0.00 0.00 3.48 +0.88 29 0 54 0
29OCT26 34.00 P 0.00 0.00 0.00 4.34 +0.96 29 0 24 0
29OCT26 35.00 P 0.00 0.00 0.00 5.26 +1.05 29 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 6.24 +1.13 31 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.20 +1.15 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.16 +1.14 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.16 +1.16 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.15 +1.14 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.06 +0.03 31 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.12 +0.05 31 0 75 0
27NOV26 25.00 P 0.00 0.00 0.00 0.21 +0.08 31 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.37 +0.13 31 0 151 0
27NOV26 27.00 P 0.00 0.00 0.00 0.59 +0.19 31 0 845 0
27NOV26 28.00 P 0.72 0.72 0.72 0.86 +0.23 30 15 468 +15
27NOV26 29.00 P 0.00 0.00 0.00 1.24 +0.34 30 0 623 0
27NOV26 30.00 P 1.55 1.72 1.55 1.71 +0.45 30 45 1,167 +45
27NOV26 31.00 P 1.99 2.27 1.99 2.28 +0.55 29 130 145 +50
27NOV26 32.00 P 2.99 3.01 2.99 2.92 +0.63 29 30 60 +15
27NOV26 33.00 P 0.00 0.00 0.00 3.75 +0.82 31 0 46 0
27NOV26 34.00 P 0.00 0.00 0.00 4.55 +0.88 31 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 5.41 +0.96 31 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 6.30 +1.01 30 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.20 +1.08 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.16 +1.14 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.16 +1.16 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.15 +1.12 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 2 0
30DEC26 22.00 P 0.14 0.14 0.14 0.07 +0.02 31 1 43 +1
30DEC26 23.00 P 0.00 0.00 0.00 0.13 +0.04 31 0 15 0
30DEC26 24.00 P 0.26 0.26 0.26 0.23 +0.07 31 6 196 0
30DEC26 25.00 P 0.39 0.40 0.39 0.37 +0.11 31 47 201 +47
30DEC26 26.00 P 0.00 0.00 0.00 0.58 +0.17 31 0 488 0
30DEC26 27.00 P 0.00 0.00 0.00 0.83 +0.21 31 0 195 0
30DEC26 28.00 P 0.00 0.00 0.00 1.14 +0.27 31 0 839 0
30DEC26 29.00 P 1.50 1.50 1.50 1.54 +0.36 30 30 329 +9
30DEC26 30.00 P 1.86 1.86 1.86 2.02 +0.46 30 15 3,980 0
30DEC26 31.00 P 0.00 0.00 0.00 2.60 +0.55 30 0 690 0
30DEC26 32.00 P 0.00 0.00 0.00 3.25 +0.64 30 0 173 0
30DEC26 33.00 P 0.00 0.00 0.00 4.00 +0.76 31 0 111 0
30DEC26 34.00 P 0.00 0.00 0.00 4.77 +0.81 31 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 5.59 +0.89 31 0 68 0
30DEC26 36.00 P 0.00 0.00 0.00 6.43 +0.93 31 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.30 +1.08 29 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 8.22 +1.05 27 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 9.23 +1.07 31 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.18 +1.08 0 5,000 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.21 +1.25 32 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.16 +1.16 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.15 +1.15 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.15 +1.15 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.16 +1.20 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.15 +1.15 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.15 +1.15 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.16 +1.16 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.15 +1.15 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.11 +0.02 32 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.18 +0.04 32 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.29 +0.06 33 0 535 0
30MAR27 23.00 P 0.00 0.00 0.00 0.43 +0.09 33 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.61 +0.12 32 0 280 0
30MAR27 25.00 P 0.00 0.00 0.00 0.85 +0.19 33 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 1.10 +0.21 32 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.40 +0.25 32 0 208 0
30MAR27 28.00 P 0.00 0.00 0.00 1.78 +0.31 32 0 677 0
30MAR27 29.00 P 2.20 2.21 2.20 2.22 +0.36 31 6 3,774 +6
30MAR27 30.00 P 0.00 0.00 0.00 2.70 +0.41 31 0 3,211 0
30MAR27 31.00 P 0.00 0.00 0.00 3.29 +0.53 32 0 288 0
30MAR27 32.00 P 0.00 0.00 0.00 3.91 +0.60 32 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 4.63 +0.53 32 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 5.25 +0.59 31 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 6.07 +0.83 32 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 6.87 +0.88 32 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 7.68 +0.91 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.55 +0.91 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.43 +0.95 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.32 +0.98 31 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.25 +1.02 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.18 +1.04 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.16 +1.09 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.15 +1.13 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.16 +1.18 0 0 0 0
29JUN27 19.00 P 0.38 0.38 0.38 0.23 +0.09 35 17 20 -17
29JUN27 19.50 P 0.00 0.00 0.00 0.29 +0.11 35 0 20 0
29JUN27 20.00 P 0.00 0.00 0.00 0.34 +0.12 35 0 22 0
29JUN27 21.00 P 0.00 0.00 0.00 0.49 +0.16 35 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.66 +0.20 35 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 0.88 +0.25 35 0 134 0
29JUN27 24.00 P 0.00 0.00 0.00 1.14 +0.31 35 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.45 +0.36 36 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 1.80 +0.42 36 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 2.19 +0.47 36 0 69 0
29JUN27 28.00 P 0.00 0.00 0.00 2.64 +0.53 36 0 3,063 0
29JUN27 29.00 P 3.09 3.09 3.09 3.08 +0.55 35 120 1,122 0
29JUN27 30.00 P 0.00 0.00 0.00 3.59 +0.57 35 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 4.18 +0.65 35 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 4.87 +0.76 36 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 5.54 +0.83 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.23 +0.85 37 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 6.98 +0.93 37 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 7.73 +0.94 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.54 +1.00 38 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.36 +1.02 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.19 +1.03 38 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.04 +1.03 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.90 +1.02 39 0 0 0
29SEP27 21.00 P 0.73 0.77 0.73 0.63 +0.10 34 6 186 +6
29SEP27 22.00 P 0.85 1.00 0.85 0.84 +0.13 34 2 19 +1
29SEP27 23.00 P 0.00 0.00 0.00 1.08 +0.16 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.35 +0.18 34 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.69 +0.24 34 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.05 +0.26 34 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.47 +0.32 34 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.92 +0.35 34 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.42 +0.41 34 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.95 +0.43 35 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 4.54 +0.50 35 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 5.14 +0.52 35 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.81 +0.59 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 6.49 +0.62 35 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 7.22 +0.68 35 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.97 +0.72 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.74 +0.75 36 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.56 +0.81 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.39 +0.84 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.25 +0.88 37 0 0 0
TOTAL PUT 5,785 61,802 +273
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$ 4.415
29SEP26 3.50 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.73 -0.02 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.63 -0.02 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.53 -0.02 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.43 -0.02 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.33 -0.02 21 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 -0.02 20 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 -0.02 17 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 -0.01 15 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 0.00 18 0 72 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.01 17 0 78 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.94 -0.02 36 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.74 -0.02 29 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.65 -0.01 30 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.55 -0.01 26 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.44 -0.03 17 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.36 -0.01 20 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.27 -0.02 18 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.20 -0.01 18 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.13 -0.01 16 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.09 0.00 17 0 117 0
29OCT26 4.60 C 0.00 0.00 0.00 0.06 +0.01 18 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.03 -0.01 17 0 262 0
29OCT26 4.80 C 0.00 0.00 0.00 0.02 0.00 18 0 40 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 18 0 80 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 20 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 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 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.95 -0.03 30 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.85 -0.01 27 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.75 -0.03 24 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.66 -0.01 24 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.56 -0.02 21 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.47 -0.02 20 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.38 -0.02 18 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.30 -0.02 18 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.23 -0.01 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.17 -0.01 17 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.12 0.00 17 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 0.00 19 0 20 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.96 -0.03 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.87 -0.02 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.77 -0.02 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.67 -0.03 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.58 -0.02 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.49 -0.02 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.41 -0.02 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.33 -0.02 18 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 0.00 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 +0.01 19 0 14 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 0.00 19 0 14 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 0.00 19 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 0.01 -0.01 17 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 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 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 34 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 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 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.99 -0.03 21 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.90 -0.03 21 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.81 -0.02 21 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.72 -0.02 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.63 -0.02 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.55 -0.02 18 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.48 0.00 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.41 0.00 18 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.33 -0.01 17 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 0.00 17 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 +0.01 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 0.00 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.16 0.00 18 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 0.00 18 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 0.00 18 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 0.03 +0.01 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 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 23 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 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 33 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 1.03 -0.03 21 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.94 -0.03 20 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.85 -0.03 19 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.77 -0.02 19 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.69 -0.02 19 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.61 -0.02 19 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.54 -0.02 19 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.47 0.00 18 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.41 0.00 18 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.35 -0.01 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.30 -0.01 18 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.26 0.00 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.22 -0.01 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.18 -0.01 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.15 0.00 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.13 0.00 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.05 0.00 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 19 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 24 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 1.04 -0.02 23 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.95 -0.02 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.86 -0.02 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.77 -0.02 20 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.69 -0.02 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.61 -0.02 19 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.54 -0.02 19 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.47 0.00 19 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.41 0.00 19 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.35 -0.01 18 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.30 -0.01 18 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.26 0.00 19 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.22 -0.01 18 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.15 0.00 18 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.13 0.00 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 0.00 19 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 0 7,681 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.02 -0.01 14 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 0.13 +0.01 19 0 563 0
29SEP26 4.60 P 0.00 0.00 0.00 0.20 +0.02 18 0 220 0
29SEP26 4.70 P 0.00 0.00 0.00 0.29 +0.02 19 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.39 +0.02 23 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.49 +0.02 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 +0.02 32 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.84 +0.02 42 0 192 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 +0.02 50 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.34 +0.02 59 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.59 +0.02 66 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.84 +0.02 73 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.09 +0.02 80 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.34 +0.02 87 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.59 +0.02 93 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.84 +0.02 99 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.09 +0.02 105 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.34 +0.02 110 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.59 +0.02 115 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 33 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.04 +0.01 18 0 642 0
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 0.00 0.00 0.00 0.16 +0.01 18 0 50 0
29OCT26 4.60 P 0.00 0.00 0.00 0.22 0.00 16 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.30 +0.02 17 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.39 +0.02 17 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.49 +0.02 20 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.59 +0.02 23 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.84 +0.02 30 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.09 +0.02 36 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.34 +0.02 41 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.59 +0.02 47 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.84 +0.02 52 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.09 +0.02 57 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.34 +0.02 61 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.59 +0.02 65 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.84 +0.02 69 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 0.04 +0.01 19 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.09 +0.01 18 0 50 0
27NOV26 4.40 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.18 0.00 17 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.24 +0.01 17 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.32 +0.02 17 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.40 +0.02 17 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.49 +0.02 17 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.59 +0.02 20 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.84 +0.02 25 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.09 +0.02 30 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.34 +0.02 35 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.59 +0.02 40 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.84 +0.02 44 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.09 +0.02 48 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.34 +0.02 51 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 0.02 +0.01 21 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 +0.01 20 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 0.06 +0.01 19 0 260 0
30DEC26 4.20 P 0.08 0.08 0.08 0.08 0.00 18 45 181 +45
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 0.16 +0.01 18 0 30 0
30DEC26 4.50 P 0.21 0.21 0.21 0.21 0.00 18 125 135 +105
30DEC26 4.60 P 0.00 0.00 0.00 0.27 0.00 18 0 117 0
30DEC26 4.70 P 0.00 0.00 0.00 0.33 +0.01 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 +0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.50 +0.03 18 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 +0.02 17 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.84 +0.02 22 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 +0.02 27 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.34 +0.02 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.59 +0.02 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.84 +0.02 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.09 +0.02 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.34 +0.02 45 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.59 +0.02 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.84 +0.02 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.09 +0.02 54 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.34 +0.02 57 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.59 +0.02 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 +0.01 18 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 0.00 18 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 0.00 18 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 0.00 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 0.00 17 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 0.00 18 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 +0.01 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.45 0.00 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.53 +0.02 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.61 +0.02 18 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.84 +0.02 19 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.09 +0.02 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.34 +0.02 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.59 +0.02 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.84 +0.02 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.09 +0.02 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.34 +0.02 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.59 +0.02 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.84 +0.02 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.09 +0.02 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.34 +0.02 47 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 0.00 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.12 +0.01 18 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.16 +0.02 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.19 +0.01 18 0 79 0
29JUN27 4.40 P 0.00 0.00 0.00 0.24 +0.01 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.30 +0.02 18 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 +0.01 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.41 +0.01 18 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.48 +0.01 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.55 +0.02 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.63 +0.02 18 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.84 +0.02 17 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.09 +0.02 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.34 +0.02 23 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.59 +0.02 26 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.84 +0.02 29 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.09 +0.02 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.34 +0.02 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.59 +0.02 36 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.84 +0.02 38 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.11 +0.01 18 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.16 +0.01 17 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.20 +0.01 17 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.24 +0.01 17 0 0 0
29SEP27 4.20 P 0.29 0.29 0.29 0.29 +0.01 17 15 15 +15
29SEP27 4.30 P 0.34 0.34 0.34 0.35 +0.02 17 15 15 +15
29SEP27 4.40 P 0.00 0.00 0.00 0.40 +0.01 16 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.47 +0.02 17 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.53 +0.01 16 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.60 +0.01 15 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.68 +0.02 16 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.76 +0.02 15 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.84 +0.02 15 0 60 0
29SEP27 5.25 P 0.00 0.00 0.00 1.05 +0.02 13 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
TOTAL PUT 200 7,404 +180
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$ 3.350
29SEP26 2.40 C 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.75 -0.03 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.56 -0.02 41 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.46 -0.03 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.36 -0.02 27 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.26 -0.02 20 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29SEP26 3.30 C 0.12 0.12 0.10 0.11 -0.01 24 120 250 +120
29SEP26 3.40 C 0.04 0.06 0.04 0.06 0.00 24 453 545 +382
29SEP26 3.50 C 0.02 0.02 0.02 0.03 0.00 24 47 131 +47
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 22 0 346 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 29 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 75 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 82 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 94 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 109 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 116 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 123 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 129 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 135 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 140 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 151 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.56 -0.04 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.46 -0.04 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.37 -0.02 20 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.28 -0.02 19 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.21 0.00 22 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.15 0.00 23 0 30 0
29OCT26 3.40 C 0.08 0.08 0.08 0.10 +0.01 23 80 355 -80
29OCT26 3.50 C 0.00 0.00 0.00 0.06 0.00 22 0 10 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 0.00 23 0 60 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 +0.01 25 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 +0.01 26 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.76 -0.04 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.67 -0.03 22 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.57 -0.03 18 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.47 -0.03 13 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.38 -0.02 17 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.31 0.00 22 0 10 0
27NOV26 3.20 C 0.00 0.00 0.00 0.24 0.00 22 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.18 0.00 22 0 720 0
27NOV26 3.40 C 0.10 0.11 0.10 0.13 0.00 22 540 1,080 +540
27NOV26 3.50 C 0.00 0.00 0.00 0.09 0.00 22 0 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.06 0.00 22 0 586 0
27NOV26 3.70 C 0.00 0.00 0.00 0.04 +0.01 22 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.03 +0.01 23 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 23 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.97 -0.03 33 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.87 -0.03 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.77 -0.03 24 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.67 -0.03 20 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.57 -0.03 15 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 -0.03 16 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.31 -0.01 20 0 50 0
30DEC26 3.20 C 0.22 0.23 0.22 0.24 0.00 21 450 283 +150
30DEC26 3.30 C 0.00 0.00 0.00 0.18 -0.01 21 0 240 0
30DEC26 3.40 C 0.11 0.12 0.11 0.13 -0.01 21 540 960 +480
30DEC26 3.50 C 0.00 0.00 0.00 0.10 0.00 22 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.07 +0.01 22 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 0.00 22 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 0.00 21 0 96 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 22 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 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.97 -0.03 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.87 -0.03 24 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.77 -0.03 20 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.67 -0.03 17 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.57 -0.04 13 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.49 -0.03 19 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.41 -0.03 20 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 -0.01 21 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.29 -0.01 22 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.23 -0.01 21 0 10 0
30MAR27 3.40 C 0.16 0.16 0.16 0.19 0.00 22 720 726 +719
30MAR27 3.50 C 0.00 0.00 0.00 0.15 0.00 22 0 0 0
30MAR27 3.60 C 0.11 0.11 0.11 0.13 +0.01 23 30 370 +30
30MAR27 3.70 C 0.00 0.00 0.00 0.10 +0.01 22 0 110 0
30MAR27 3.80 C 0.09 0.09 0.09 0.08 +0.01 23 450 450 +434
30MAR27 3.90 C 0.00 0.00 0.00 0.06 +0.01 23 0 10 0
30MAR27 4.00 C 0.07 0.08 0.07 0.05 +0.01 23 240 278 +240
30MAR27 4.10 C 0.00 0.00 0.00 0.03 0.00 22 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 0.00 21 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 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 34 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 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 50 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 0.97 -0.03 23 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.87 -0.04 20 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.77 -0.04 17 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.67 -0.05 14 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.59 -0.05 18 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.52 -0.04 20 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.46 -0.03 21 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.40 -0.02 22 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.34 -0.02 22 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.30 0.00 23 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.25 -0.01 22 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.21 -0.01 22 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.18 0.00 23 0 401 0
29JUN27 3.70 C 0.15 0.15 0.15 0.15 0.00 23 30 241 +30
29JUN27 3.80 C 0.13 0.13 0.13 0.12 0.00 22 30 30 +30
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 0.00 23 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.05 0.00 22 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.04 0.00 22 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.02 0.00 21 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 0.97 -0.04 19 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.87 -0.05 16 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.78 -0.04 17 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.71 -0.03 20 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.63 -0.02 20 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.56 -0.02 20 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.50 -0.01 21 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.44 -0.01 21 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.39 -0.01 22 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.34 -0.01 22 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.19 0.00 22 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
TOTAL CALL 3,730 18,036 +3,122
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
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 64 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 +0.01 26 0 1,075 0
29SEP26 3.30 P 0.04 0.04 0.04 0.05 +0.01 22 3 211 +3
29SEP26 3.40 P 0.00 0.00 0.00 0.11 +0.02 25 0 615 0
29SEP26 3.50 P 0.00 0.00 0.00 0.18 +0.02 26 0 415 0
29SEP26 3.60 P 0.31 0.31 0.31 0.27 +0.02 30 8 796 -8
29SEP26 3.70 P 0.00 0.00 0.00 0.36 +0.01 32 0 284 0
29SEP26 3.80 P 0.00 0.00 0.00 0.46 +0.02 38 0 193 0
29SEP26 3.90 P 0.00 0.00 0.00 0.56 +0.02 44 0 30 -93
29SEP26 4.00 P 0.00 0.00 0.00 0.66 +0.02 49 0 160 -183
29SEP26 4.10 P 0.00 0.00 0.00 0.77 +0.01 62 0 0 -105
29SEP26 4.20 P 0.00 0.00 0.00 0.86 +0.02 59 0 0 -5
29SEP26 4.30 P 0.00 0.00 0.00 0.96 +0.02 64 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.06 +0.02 68 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.16 +0.02 73 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.26 +0.02 77 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.36 +0.02 81 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.46 +0.02 85 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.56 +0.02 89 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.66 +0.02 92 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.91 +0.02 102 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.16 +0.02 110 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.41 +0.02 118 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.66 +0.02 125 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.91 +0.02 132 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.16 +0.02 139 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.41 +0.02 145 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.66 +0.02 152 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.91 +0.02 158 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.16 +0.02 163 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 24 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.05 +0.01 22 0 123 0
29OCT26 3.30 P 0.10 0.12 0.10 0.09 +0.01 23 1,230 1,424 +90
29OCT26 3.40 P 0.00 0.00 0.00 0.15 +0.02 25 0 469 0
29OCT26 3.50 P 0.00 0.00 0.00 0.21 +0.02 25 0 56 0
29OCT26 3.60 P 0.00 0.00 0.00 0.29 +0.02 26 0 83 0
29OCT26 3.70 P 0.00 0.00 0.00 0.38 +0.03 29 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.47 +0.02 30 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.57 +0.02 34 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.67 +0.02 38 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.77 +0.01 42 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.88 +0.02 50 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.98 +0.02 53 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.07 +0.02 53 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.17 +0.02 56 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 24 0 0 0
27NOV26 3.10 P 0.05 0.05 0.05 0.05 +0.02 24 100 100 +100
27NOV26 3.20 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
27NOV26 3.30 P 0.12 0.13 0.12 0.12 +0.02 24 2,080 5,560 +2,020
27NOV26 3.40 P 0.00 0.00 0.00 0.17 +0.02 24 0 161 0
27NOV26 3.50 P 0.00 0.00 0.00 0.23 +0.02 24 0 42 0
27NOV26 3.60 P 0.00 0.00 0.00 0.31 +0.02 26 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.48 +0.02 28 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.57 +0.02 29 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.67 +0.02 32 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.77 +0.01 35 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.88 +0.02 41 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.98 +0.02 44 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.08 +0.02 47 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.18 +0.02 50 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 19 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 3.20 P 0.11 0.11 0.11 0.10 +0.01 20 450 675 +450
30DEC26 3.30 P 0.14 0.16 0.14 0.15 +0.01 21 1,610 1,906 +920
30DEC26 3.40 P 0.00 0.00 0.00 0.21 +0.02 21 0 757 0
30DEC26 3.50 P 0.00 0.00 0.00 0.28 +0.02 22 0 80 0
30DEC26 3.60 P 0.00 0.00 0.00 0.36 +0.03 23 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.44 +0.01 23 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.53 +0.03 24 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.62 +0.03 25 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.72 +0.03 28 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.82 +0.04 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.92 +0.04 33 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.01 +0.04 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.11 +0.04 34 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.22 +0.05 40 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.30 +0.03 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.40 +0.03 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.50 +0.03 39 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.60 +0.03 41 0 0 0
30DEC26 5.00 P 1.70 1.70 1.70 1.70 +0.06 43 10 40 +10
30DEC26 5.25 P 0.00 0.00 0.00 1.96 +0.05 52 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.20 +0.04 52 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.44 +0.03 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.69 +0.03 55 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.94 +0.03 59 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.19 +0.03 63 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.44 +0.03 67 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.70 +0.04 76 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.94 +0.03 74 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.19 +0.03 78 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 +0.02 22 0 110 0
30MAR27 3.00 P 0.06 0.06 0.05 0.08 +0.01 21 580 2,125 +520
30MAR27 3.10 P 0.00 0.00 0.00 0.12 +0.03 22 0 1,627 0
30MAR27 3.20 P 0.13 0.13 0.13 0.16 +0.03 22 90 1,195 +90
30MAR27 3.30 P 0.00 0.00 0.00 0.20 +0.02 21 0 847 0
30MAR27 3.40 P 0.25 0.25 0.25 0.27 +0.04 23 390 407 +390
30MAR27 3.50 P 0.00 0.00 0.00 0.32 +0.03 22 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.40 +0.03 23 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.48 +0.03 24 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.57 +0.04 25 0 84 0
30MAR27 3.90 P 0.00 0.00 0.00 0.65 +0.03 25 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.74 +0.04 26 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.84 +0.05 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.93 +0.04 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.03 +0.05 30 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.12 +0.05 30 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.22 +0.05 32 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.32 +0.05 34 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.41 +0.04 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.51 +0.04 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.61 +0.04 36 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.71 +0.05 38 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.96 +0.05 41 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.20 +0.04 42 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.45 +0.04 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.70 +0.04 48 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.95 +0.04 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.20 +0.04 54 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.45 +0.04 57 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.70 +0.04 60 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.94 +0.03 59 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.20 +0.04 65 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 0.02 +0.01 22 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 505 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 +0.01 22 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.19 +0.01 22 0 225 0
29JUN27 3.30 P 0.00 0.00 0.00 0.23 +0.01 21 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.29 +0.02 22 0 126 0
29JUN27 3.50 P 0.00 0.00 0.00 0.36 +0.03 22 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.43 +0.01 23 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.51 +0.03 24 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.59 +0.03 24 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.67 +0.03 24 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.76 +0.04 25 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.85 +0.04 26 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.94 +0.04 26 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.04 +0.05 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.13 +0.05 28 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.23 +0.05 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.32 +0.05 30 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.06 0.00 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 0.00 22 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.23 +0.02 23 0 0 0
29SEP27 3.30 P 0.28 0.28 0.28 0.28 +0.02 23 4 19 +4
29SEP27 3.40 P 0.33 0.33 0.33 0.34 +0.01 23 42 100 +42
29SEP27 3.50 P 0.00 0.00 0.00 0.40 +0.01 23 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.47 +0.02 24 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.54 +0.01 24 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.61 +0.01 24 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.69 +0.01 24 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.78 +0.02 25 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.86 +0.01 25 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.95 +0.02 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.05 +0.03 27 0 0 0
TOTAL PUT 6,597 26,348 +4,245
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 29.880
29SEP26 19.00 C 0.00 0.00 0.00 10.90 -0.86 106 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.43 -0.64 110 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.91 -0.83 100 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.90 -0.80 85 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.90 -0.84 76 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.90 -0.84 66 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.91 -0.67 60 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.89 -0.79 44 0 73 0
29SEP26 26.00 C 0.00 0.00 0.00 3.89 -0.77 36 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 2.95 -0.62 37 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 2.14 -0.55 38 0 24 0
29SEP26 29.00 C 0.00 0.00 0.00 1.44 -0.56 36 0 276 0
29SEP26 30.00 C 0.80 1.03 0.80 0.95 -0.44 37 125 3,084 -60
29SEP26 31.00 C 0.87 0.87 0.53 0.60 -0.31 38 6 494 +2
29SEP26 32.00 C 0.47 0.48 0.36 0.36 -0.21 38 28 328 -8
29SEP26 33.00 C 0.24 0.25 0.24 0.20 -0.14 38 2 603 +1
29SEP26 34.00 C 0.00 0.00 0.00 0.10 -0.09 38 0 857 0
29SEP26 35.00 C 0.09 0.09 0.09 0.05 -0.05 38 8 668 +8
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 1,011 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 701 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 612 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,009 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 722 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 134 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 606 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29OCT26 20.00 C 0.00 0.00 0.00 9.92 -0.88 67 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.92 -0.78 60 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.92 -0.85 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.91 -0.83 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.02 -0.57 47 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.09 -0.64 43 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 4.12 -0.69 37 0 14 0
29OCT26 27.00 C 0.00 0.00 0.00 3.35 -0.50 37 0 50 0
29OCT26 28.00 C 2.62 2.62 2.62 2.63 -0.50 36 30 37 +15
29OCT26 29.00 C 2.34 2.34 2.12 2.04 -0.47 36 7 480 0
29OCT26 30.00 C 1.44 1.72 1.39 1.57 -0.41 37 724 759 +682
29OCT26 31.00 C 1.14 1.14 1.14 1.17 -0.34 37 20 424 +20
29OCT26 32.00 C 0.00 0.00 0.00 0.86 -0.26 37 0 203 0
29OCT26 33.00 C 0.65 0.65 0.60 0.62 -0.20 37 29 275 +29
29OCT26 34.00 C 0.46 0.46 0.44 0.44 -0.14 38 6 324 -6
29OCT26 35.00 C 0.00 0.00 0.00 0.30 -0.11 38 0 278 0
29OCT26 36.00 C 0.00 0.00 0.00 0.20 -0.08 37 0 99 0
29OCT26 37.00 C 0.00 0.00 0.00 0.13 -0.06 37 0 469 0
29OCT26 38.00 C 0.00 0.00 0.00 0.09 -0.04 38 0 398 0
29OCT26 39.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
27NOV26 20.00 C 0.00 0.00 0.00 9.96 -0.84 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.96 -0.84 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.04 -0.73 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.08 -0.69 44 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.17 -0.65 42 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.19 -0.66 36 0 15 0
27NOV26 26.00 C 4.38 4.38 4.38 4.40 -0.67 36 15 30 +15
27NOV26 27.00 C 0.00 0.00 0.00 3.68 -0.49 36 0 30 0
27NOV26 28.00 C 2.99 2.99 2.99 3.01 -0.47 36 15 28 0
27NOV26 29.00 C 0.00 0.00 0.00 2.47 -0.45 36 0 97 0
27NOV26 30.00 C 0.00 0.00 0.00 1.97 -0.41 36 0 1,563 0
27NOV26 31.00 C 0.00 0.00 0.00 1.58 -0.34 37 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 1.24 -0.28 37 0 137 0
27NOV26 33.00 C 0.00 0.00 0.00 0.96 -0.23 37 0 89 0
27NOV26 34.00 C 0.00 0.00 0.00 0.73 -0.19 37 0 102 0
27NOV26 35.00 C 0.55 0.55 0.55 0.55 -0.15 37 4 127 +4
27NOV26 36.00 C 0.00 0.00 0.00 0.41 -0.11 36 0 298 0
27NOV26 37.00 C 0.00 0.00 0.00 0.30 -0.09 36 0 58 0
27NOV26 38.00 C 0.00 0.00 0.00 0.22 -0.07 37 0 116 0
27NOV26 39.00 C 0.00 0.00 0.00 0.16 -0.05 37 0 497 0
27NOV26 40.00 C 0.00 0.00 0.00 0.11 -0.04 36 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 11.01 -0.80 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.52 -0.80 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.08 -0.75 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.12 -0.70 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.19 -0.67 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.20 -0.72 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.33 -0.64 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.57 -0.60 39 0 138 0
30DEC26 26.00 C 0.00 0.00 0.00 4.70 -0.67 36 0 18 0
30DEC26 27.00 C 0.00 0.00 0.00 4.02 -0.47 36 0 30 0
30DEC26 28.00 C 3.41 3.41 3.41 3.39 -0.44 36 15 43 +2
30DEC26 29.00 C 0.00 0.00 0.00 2.84 -0.46 36 0 31 0
30DEC26 30.00 C 2.19 2.19 2.19 2.37 -0.41 36 1 216 0
30DEC26 31.00 C 0.00 0.00 0.00 1.96 -0.36 36 0 1,231 0
30DEC26 32.00 C 1.58 1.58 1.58 1.59 -0.34 36 1 1,458 0
30DEC26 33.00 C 0.00 0.00 0.00 1.30 -0.27 36 0 417 0
30DEC26 34.00 C 0.00 0.00 0.00 1.07 -0.20 36 0 44 0
30DEC26 35.00 C 0.84 0.84 0.84 0.84 -0.19 36 4 103 +4
30DEC26 36.00 C 0.00 0.00 0.00 0.67 -0.15 36 0 1,457 0
30DEC26 37.00 C 0.00 0.00 0.00 0.53 -0.12 36 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 0.41 -0.11 36 0 77 0
30DEC26 39.00 C 0.00 0.00 0.00 0.32 -0.08 36 0 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.25 -0.06 36 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.18 -0.07 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.14 -0.05 36 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.11 -0.04 36 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 10.80 -0.73 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.33 -0.74 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.43 -0.73 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.56 -0.71 39 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 7.72 -0.68 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.95 -0.64 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.22 -0.61 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.56 -0.57 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.84 -0.61 36 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 4.28 -0.56 36 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.77 -0.45 36 0 41 0
30MAR27 30.00 C 3.35 3.35 3.35 3.31 -0.42 36 2 46 0
30MAR27 31.00 C 0.00 0.00 0.00 2.90 -0.38 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 2.54 -0.33 37 0 12 0
30MAR27 33.00 C 0.00 0.00 0.00 2.20 -0.31 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 1.91 -0.26 37 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 1.63 -0.25 37 0 386 0
30MAR27 36.00 C 1.40 1.40 1.40 1.41 -0.21 36 1 143 0
30MAR27 37.00 C 0.00 0.00 0.00 1.19 -0.21 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 1.03 -0.16 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.84 -0.19 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.72 -0.12 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.62 -0.10 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.53 -0.08 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.44 -0.10 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.38 -0.07 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.32 -0.06 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.26 -0.07 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.22 -0.05 36 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 10.63 -0.74 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.80 -0.68 39 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 8.99 -0.65 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.22 -0.62 37 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 7.48 -0.61 37 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 6.81 -0.56 37 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 6.08 -0.62 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.50 -0.50 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.97 -0.46 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.49 -0.43 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.04 -0.40 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.65 -0.38 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.27 -0.36 36 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 2.94 -0.33 36 0 16 0
29JUN27 34.00 C 0.00 0.00 0.00 2.61 -0.33 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.35 -0.29 37 0 320 0
29JUN27 36.00 C 0.00 0.00 0.00 2.09 -0.29 37 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.87 -0.25 37 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.67 -0.23 37 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 1.47 -0.23 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.32 -0.19 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 1.17 -0.19 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 1.04 -0.17 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.94 -0.13 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.82 -0.14 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.75 -0.11 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.68 -0.09 38 0 166 0
29SEP27 20.00 C 0.00 0.00 0.00 10.73 -0.70 33 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.90 -0.68 33 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.12 -0.65 33 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.42 -0.58 33 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.78 -0.51 34 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.17 -0.51 35 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.60 -0.47 35 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.06 -0.48 35 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.56 -0.44 35 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 5.09 -0.44 36 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.65 -0.42 36 0 25 0
29SEP27 31.00 C 0.00 0.00 0.00 4.26 -0.40 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.87 -0.40 36 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 3.54 -0.35 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.22 -0.36 36 0 1 0
29SEP27 35.00 C 0.00 0.00 0.00 2.93 -0.33 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.68 -0.30 36 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 2.42 -0.30 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.27 -0.20 37 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 2.07 -0.26 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.87 -0.26 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.70 -0.23 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.54 -0.22 37 0 0 0
TOTAL CALL 1,043 32,094 +708
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 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 0.04 +0.01 39 0 3,812 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 +0.02 38 0 311 0
29SEP26 27.00 P 0.27 0.27 0.27 0.21 +0.06 38 20 441 +20
29SEP26 28.00 P 0.30 0.55 0.30 0.42 +0.11 37 86 962 +52
29SEP26 29.00 P 0.63 0.95 0.58 0.79 +0.20 38 75 2,049 +17
29SEP26 30.00 P 1.25 1.25 1.25 1.29 +0.31 38 50 970 +50
29SEP26 31.00 P 0.00 0.00 0.00 1.85 +0.34 36 0 1,080 0
29SEP26 32.00 P 2.52 2.52 2.52 2.59 +0.40 35 15 1,045 -15
29SEP26 33.00 P 0.00 0.00 0.00 3.50 +0.50 38 0 1,762 0
29SEP26 34.00 P 0.00 0.00 0.00 4.41 +0.55 38 0 375 0
29SEP26 35.00 P 0.00 0.00 0.00 5.50 +0.86 52 0 721 0
29SEP26 36.00 P 0.00 0.00 0.00 6.34 +0.70 0 0 225 0
29SEP26 37.00 P 0.00 0.00 0.00 7.33 +0.61 0 0 74 0
29SEP26 38.00 P 0.00 0.00 0.00 8.25 +0.65 0 0 62 0
29SEP26 39.00 P 0.00 0.00 0.00 9.25 +0.71 0 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 10.26 +0.66 0 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 11.26 +0.64 0 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 12.26 +0.55 0 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 13.25 +0.58 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.26 +0.55 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.28 +0.57 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.28 +0.62 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.32 +0.61 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 462 0
29OCT26 24.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 120 0
29OCT26 25.00 P 0.00 0.00 0.00 0.20 +0.05 37 0 159 0
29OCT26 26.00 P 0.00 0.00 0.00 0.35 +0.08 37 0 486 0
29OCT26 27.00 P 0.50 0.63 0.50 0.57 +0.12 37 228 787 +175
29OCT26 28.00 P 0.91 0.91 0.81 0.87 +0.16 36 67 1,006 0
29OCT26 29.00 P 1.31 1.47 1.29 1.29 +0.24 37 67 853 +28
29OCT26 30.00 P 1.86 1.86 1.68 1.81 +0.32 37 24 981 0
29OCT26 31.00 P 2.41 2.48 2.41 2.41 +0.40 37 31 914 -8
29OCT26 32.00 P 2.76 2.94 2.76 3.03 +0.39 36 33 239 +33
29OCT26 33.00 P 0.00 0.00 0.00 3.85 +0.45 37 0 204 0
29OCT26 34.00 P 0.00 0.00 0.00 4.67 +0.62 37 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 5.55 +0.54 38 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 6.35 +0.62 28 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 7.41 +0.61 38 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 8.36 +0.71 36 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 9.28 +0.67 0 0 60 0
29OCT26 40.00 P 0.00 0.00 0.00 10.33 +0.65 0 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 11.31 +0.69 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.31 +0.60 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.31 +0.64 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.32 +0.61 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 105 0
27NOV26 23.00 P 0.00 0.00 0.00 0.13 +0.03 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.23 +0.05 36 0 67 0
27NOV26 25.00 P 0.00 0.00 0.00 0.37 +0.07 36 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.57 +0.11 36 0 517 0
27NOV26 27.00 P 0.80 0.80 0.80 0.83 +0.14 36 15 3,709 +15
27NOV26 28.00 P 0.00 0.00 0.00 1.20 +0.21 36 0 597 0
27NOV26 29.00 P 0.00 0.00 0.00 1.63 +0.26 36 0 439 0
27NOV26 30.00 P 0.00 0.00 0.00 2.15 +0.32 36 0 797 0
27NOV26 31.00 P 2.78 2.78 2.78 2.73 +0.35 36 15 299 +15
27NOV26 32.00 P 0.00 0.00 0.00 3.39 +0.40 36 0 122 0
27NOV26 33.00 P 0.00 0.00 0.00 4.10 +0.41 36 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 4.88 +0.57 36 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 5.71 +0.61 36 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 6.58 +0.66 36 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 7.49 +0.69 36 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 8.36 +0.69 31 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 9.30 +0.69 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.33 +0.65 0 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 11.31 +0.69 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.31 +0.54 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.31 +0.64 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.32 +0.61 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 0.00 36 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 +0.03 36 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 +0.06 36 0 82 0
30DEC26 24.00 P 0.00 0.00 0.00 0.37 +0.06 36 0 115 0
30DEC26 25.00 P 0.00 0.00 0.00 0.56 +0.09 36 0 209 0
30DEC26 26.00 P 0.66 0.80 0.66 0.79 +0.12 35 9 431 -7
30DEC26 27.00 P 0.94 0.94 0.94 1.10 +0.16 35 13 439 0
30DEC26 28.00 P 1.29 1.60 1.29 1.49 +0.22 36 21 273 +21
30DEC26 29.00 P 1.71 1.71 1.71 1.95 +0.28 36 26 169 +26
30DEC26 30.00 P 2.19 2.19 2.19 2.46 +0.32 36 10 151 +10
30DEC26 31.00 P 0.00 0.00 0.00 3.05 +0.37 36 0 964 0
30DEC26 32.00 P 3.43 3.43 3.43 3.57 +0.28 34 10 1,265 +10
30DEC26 33.00 P 4.12 4.12 4.12 4.38 +0.50 36 13 385 +2
30DEC26 34.00 P 0.00 0.00 0.00 5.11 +0.51 35 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 5.91 +0.61 36 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 6.75 +0.59 36 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 7.62 +0.63 35 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 8.49 +0.63 34 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 9.43 +0.68 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.35 +0.61 31 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 11.31 +0.63 0 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 12.31 +0.54 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.31 +0.64 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.32 +0.61 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.28 +0.57 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.28 +0.58 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.32 +0.61 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.16 +0.03 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 +0.02 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.30 +0.04 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.41 +0.05 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.58 +0.08 36 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.79 +0.09 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.04 +0.10 35 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 1.36 +0.14 35 0 123 0
30MAR27 27.00 P 0.00 0.00 0.00 1.71 +0.17 35 0 38 0
30MAR27 28.00 P 0.00 0.00 0.00 2.14 +0.21 35 0 71 0
30MAR27 29.00 P 0.00 0.00 0.00 2.62 +0.26 35 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 3.15 +0.30 36 0 223 0
30MAR27 31.00 P 0.00 0.00 0.00 3.75 +0.35 36 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.38 +0.38 36 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 5.05 +0.40 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.77 +0.43 36 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 6.48 +0.36 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.24 +0.51 36 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 8.05 +0.54 36 0 124 0
30MAR27 38.00 P 0.00 0.00 0.00 8.89 +0.56 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.75 +0.59 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.63 +0.69 35 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 11.52 +0.62 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.45 +0.66 35 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 13.38 +0.68 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.35 +0.64 33 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 15.31 +0.60 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.28 +0.58 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.32 +0.61 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.45 +0.04 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.61 +0.04 38 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.82 +0.07 38 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 1.06 +0.09 38 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 1.34 +0.09 38 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.68 +0.12 38 0 236 0
29JUN27 26.00 P 2.16 2.16 2.16 2.04 +0.16 38 8 272 +8
29JUN27 27.00 P 0.00 0.00 0.00 2.47 +0.15 38 0 245 0
29JUN27 28.00 P 3.05 3.05 3.05 2.93 +0.18 38 1 55 +1
29JUN27 29.00 P 3.50 3.50 3.50 3.44 +0.20 38 15 47 +15
29JUN27 30.00 P 0.00 0.00 0.00 3.98 +0.26 38 0 45 0
29JUN27 31.00 P 0.00 0.00 0.00 4.58 +0.25 39 0 13 0
29JUN27 32.00 P 0.00 0.00 0.00 5.20 +0.27 39 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 5.87 +0.30 39 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 6.56 +0.31 39 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 7.31 +0.36 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.06 +0.36 40 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.86 +0.40 40 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.68 +0.42 40 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.51 +0.43 41 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 11.39 +0.48 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.27 +0.53 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.17 +0.58 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.05 +0.60 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.93 +0.61 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.83 +0.63 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.72 +0.63 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.65 +0.04 37 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.86 +0.05 37 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.09 +0.07 37 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 1.37 +0.07 37 0 20 0
29SEP27 24.00 P 0.00 0.00 0.00 1.69 +0.10 38 0 25 0
29SEP27 25.00 P 0.00 0.00 0.00 2.04 +0.10 38 0 21 0
29SEP27 26.00 P 0.00 0.00 0.00 2.45 +0.14 38 0 22 0
29SEP27 27.00 P 0.00 0.00 0.00 2.88 +0.14 38 0 8 0
29SEP27 28.00 P 3.76 3.76 3.76 3.36 +0.18 38 20 4 -20
29SEP27 29.00 P 0.00 0.00 0.00 3.88 +0.19 38 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.43 +0.22 38 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 5.02 +0.23 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.63 +0.24 38 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.30 +0.28 38 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 6.99 +0.29 39 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.70 +0.32 39 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.46 +0.35 39 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.22 +0.35 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.02 +0.39 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.84 +0.40 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.68 +0.41 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.54 +0.44 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.43 +0.48 41 0 0 0
TOTAL PUT 872 36,683 +448
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$ 18.690
29SEP26 12.00 C 0.00 0.00 0.00 6.71 +0.03 124 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.19 +0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.69 -0.03 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.21 0.00 96 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.71 -0.01 87 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.21 -0.02 78 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.69 -0.04 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.19 0.00 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.69 0.00 0 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.19 0.00 0 0 43 0
29SEP26 17.00 C 0.00 0.00 0.00 1.69 0.00 0 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 1.19 0.00 0 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.71 -0.01 20 0 80 0
29SEP26 18.50 C 0.34 0.34 0.34 0.33 -0.02 19 15 159 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 -0.02 20 0 144 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 196 0
29SEP26 20.00 C 0.03 0.03 0.03 0.02 -0.01 20 10 248 +10
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 250 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 66 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.71 +0.03 85 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.19 +0.01 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.69 -0.03 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.21 0.00 66 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.71 -0.01 60 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.21 -0.02 54 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.69 -0.04 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.19 0.00 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.69 0.00 0 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 2.19 0.00 0 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.69 0.00 0 0 88 0
29OCT26 17.50 C 0.00 0.00 0.00 1.21 -0.01 20 0 29 0
29OCT26 18.00 C 0.00 0.00 0.00 0.80 -0.02 19 0 75 0
29OCT26 18.50 C 0.53 0.53 0.52 0.52 -0.01 19 15 31 +4
29OCT26 19.00 C 0.00 0.00 0.00 0.33 -0.01 20 0 52 0
29OCT26 19.50 C 0.22 0.22 0.22 0.20 -0.01 20 4 60 0
29OCT26 20.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 54 0
29OCT26 21.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 11 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 74 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 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 38 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.21 0.00 54 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.71 -0.01 49 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.21 -0.02 44 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.69 -0.04 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.19 0.00 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.69 0.00 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.19 0.00 0 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 1.70 -0.01 19 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 1.30 -0.01 20 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 0.98 -0.02 20 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 0.70 -0.01 20 0 31 0
27NOV26 19.00 C 0.00 0.00 0.00 0.50 -0.01 20 0 4 0
27NOV26 19.50 C 0.33 0.33 0.33 0.35 0.00 21 3 8 +1
27NOV26 20.00 C 0.24 0.24 0.24 0.23 0.00 20 2 34 +2
27NOV26 21.00 C 0.00 0.00 0.00 0.09 0.00 20 0 2 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 0.00 20 0 12 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 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 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.71 +0.02 57 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.19 -0.03 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.69 -0.03 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.21 0.00 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.71 -0.01 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.21 -0.02 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.69 -0.04 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.19 0.00 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.69 0.00 0 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 2.21 -0.01 20 0 11 0
30DEC26 17.00 C 0.00 0.00 0.00 1.80 0.00 20 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 1.45 +0.01 20 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.14 +0.01 20 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.88 0.00 20 0 29 0
30DEC26 19.00 C 0.00 0.00 0.00 0.67 0.00 21 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 0.00 21 0 307 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 0.00 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 0.03 -0.01 20 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 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.71 +0.02 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.19 -0.03 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.69 -0.03 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.21 0.00 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.71 -0.01 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.21 -0.02 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.76 -0.01 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.32 -0.01 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.89 +0.01 21 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 2.51 +0.01 21 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.16 +0.02 21 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 1.83 +0.01 21 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.56 +0.03 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.29 +0.02 21 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.07 +0.02 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.88 +0.01 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.72 +0.01 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.45 +0.01 22 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.28 +0.01 22 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 0.10 +0.01 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 0.00 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 0.00 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.71 +0.02 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.21 -0.01 24 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.77 -0.01 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.29 -0.01 24 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.83 -0.02 23 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.38 -0.01 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.94 -0.02 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.52 -0.02 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.23 0.00 23 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 2.88 0.00 23 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 2.55 -0.01 23 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 2.25 -0.01 23 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 1.98 -0.01 23 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 1.73 0.00 24 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 1.46 0.00 23 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.26 -0.01 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.08 0.00 23 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.79 0.00 23 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.57 0.00 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.40 -0.01 23 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.29 -0.01 24 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.20 -0.01 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 0.09 -0.01 23 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 5.03 +0.01 24 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.62 +0.01 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.23 +0.02 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.74 +0.01 21 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.40 -0.09 22 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.08 +0.02 22 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.78 +0.02 23 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.49 +0.02 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.24 -0.05 23 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 1.99 +0.01 23 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.78 +0.02 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.57 +0.01 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.39 +0.01 23 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.08 +0.02 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.83 +0.01 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.63 +0.01 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.47 +0.01 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.35 +0.01 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
TOTAL CALL 49 5,114 +17
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 74 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 85 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1,180 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 131 0
29SEP26 17.50 P 0.08 0.08 0.08 0.07 -0.02 20 4 222 -4
29SEP26 18.00 P 0.20 0.20 0.20 0.19 -0.01 19 12 330 +7
29SEP26 18.50 P 0.44 0.44 0.44 0.42 0.00 20 4 307 0
29SEP26 19.00 P 0.00 0.00 0.00 0.76 -0.01 21 0 108 0
29SEP26 19.50 P 0.00 0.00 0.00 1.16 -0.02 19 0 106 0
29SEP26 20.00 P 0.00 0.00 0.00 1.63 -0.01 19 0 35 0
29SEP26 21.00 P 0.00 0.00 0.00 2.62 -0.01 0 0 48 0
29SEP26 22.00 P 0.00 0.00 0.00 3.68 +0.05 49 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 4.62 -0.12 0 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 5.61 +0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.61 +0.02 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.67 +0.08 79 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.62 +0.03 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.61 +0.01 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.61 +0.01 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.67 +0.07 105 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.67 +0.07 110 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 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 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 22 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 0.00 21 0 56 0
29OCT26 16.50 P 0.00 0.00 0.00 0.05 0.00 21 0 70 0
29OCT26 17.00 P 0.00 0.00 0.00 0.10 0.00 20 0 76 0
29OCT26 17.50 P 0.00 0.00 0.00 0.19 -0.01 19 0 100 0
29OCT26 18.00 P 0.39 0.39 0.39 0.35 -0.01 19 2 102 0
29OCT26 18.50 P 0.00 0.00 0.00 0.59 0.00 20 0 88 0
29OCT26 19.00 P 0.00 0.00 0.00 0.90 -0.01 20 0 122 0
29OCT26 19.50 P 0.00 0.00 0.00 1.28 -0.01 21 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 1.68 -0.02 19 0 15 0
29OCT26 21.00 P 0.00 0.00 0.00 2.63 -0.01 21 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 3.68 +0.04 34 0 6 0
29OCT26 23.00 P 0.00 0.00 0.00 4.62 -0.12 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.61 -0.03 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.62 -0.02 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.67 +0.03 55 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.62 -0.02 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.61 -0.03 0 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 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 0.00 20 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 6 0
27NOV26 16.50 P 0.00 0.00 0.00 0.11 0.00 21 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.18 -0.01 20 0 26 0
27NOV26 17.50 P 0.00 0.00 0.00 0.31 0.00 20 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 0.48 0.00 20 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 0.72 0.00 20 0 11 0
27NOV26 19.00 P 0.00 0.00 0.00 1.02 -0.01 20 0 26 0
27NOV26 19.50 P 0.00 0.00 0.00 1.38 -0.01 21 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 1.76 -0.01 20 0 55 0
27NOV26 21.00 P 0.00 0.00 0.00 2.65 0.00 21 0 6 0
27NOV26 22.00 P 0.00 0.00 0.00 3.68 +0.03 29 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 4.67 -0.07 33 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.65 +0.01 35 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.66 +0.02 41 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.67 +0.02 46 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.66 +0.01 49 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.67 +0.03 54 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 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 20 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 0.00 21 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 0.00 21 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 0.00 20 0 141 0
30DEC26 16.50 P 0.17 0.17 0.17 0.17 0.00 20 1 16 +1
30DEC26 17.00 P 0.00 0.00 0.00 0.27 0.00 20 5 226 +5
30DEC26 17.50 P 0.00 0.00 0.00 0.40 -0.01 20 0 210 0
30DEC26 18.00 P 0.00 0.00 0.00 0.59 -0.01 20 5 77 0
30DEC26 18.50 P 0.00 0.00 0.00 0.83 0.00 20 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 1.12 -0.01 20 0 67 0
30DEC26 19.50 P 0.00 0.00 0.00 1.46 +0.01 20 0 124 0
30DEC26 20.00 P 0.00 0.00 0.00 1.83 -0.01 20 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.68 -0.01 20 0 173 0
30DEC26 22.00 P 0.00 0.00 0.00 3.68 +0.02 25 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.67 -0.07 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.65 -0.01 31 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.66 0.00 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.67 +0.02 41 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 8.66 +0.01 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.67 +0.03 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.65 +0.03 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.67 +0.05 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.67 +0.05 56 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 0.05 +0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.18 +0.01 22 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.25 0.00 21 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.36 +0.01 21 0 7 0
30MAR27 17.00 P 0.00 0.00 0.00 0.50 +0.01 21 0 36 0
30MAR27 17.50 P 0.00 0.00 0.00 0.66 0.00 21 0 53 0
30MAR27 18.00 P 0.00 0.00 0.00 0.87 +0.01 21 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 1.11 0.00 21 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.39 0.00 21 0 6 0
30MAR27 19.50 P 1.76 1.76 1.76 1.69 -0.01 21 15 18 -13
30MAR27 20.00 P 0.00 0.00 0.00 2.06 +0.01 21 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.83 +0.01 21 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 3.73 0.00 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.67 -0.07 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.65 -0.01 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.66 0.00 30 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.67 +0.02 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.66 +0.01 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.67 +0.03 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.65 +0.03 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.67 +0.05 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.67 +0.05 46 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 0.00 24 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.14 0.00 24 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.20 0.00 24 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.28 0.00 24 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.38 0.00 24 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.50 +0.01 24 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.65 -0.01 24 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.82 -0.01 24 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 1.02 -0.01 24 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.25 -0.01 24 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.45 -0.02 23 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.73 -0.01 24 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 2.03 -0.01 24 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 2.41 -0.02 24 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.15 +0.08 25 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 3.97 -0.02 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.87 -0.01 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.82 -0.01 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.82 -0.01 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.81 +0.01 35 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.76 +0.02 36 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.71 +0.02 36 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.67 +0.01 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.67 +0.05 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.67 +0.05 41 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 0.00 0.00 0.00 0.31 0.00 24 0 2 0
29SEP27 15.00 P 0.00 0.00 0.00 0.41 +0.01 24 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.53 +0.01 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.67 +0.01 24 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.83 +0.01 24 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.02 +0.01 24 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 1.22 +0.01 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.46 +0.01 25 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.71 +0.01 25 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.99 +0.07 25 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.29 +0.01 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.62 +0.01 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.33 +0.01 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.11 0.00 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.97 0.00 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.88 0.00 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.85 0.00 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.81 +0.01 32 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.76 +0.02 33 0 0 0
TOTAL PUT 48 6,133 -4
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 6.22 -0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.96 -0.02 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.73 0.00 69 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.48 0.00 64 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.98 0.00 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.48 0.00 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.98 0.00 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.48 0.00 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.98 0.00 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.48 -0.01 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.49 0.00 19 0 7 0
29SEP26 14.50 C 0.00 0.00 0.00 1.00 -0.01 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.57 -0.02 17 0 0 0
29SEP26 15.50 C 0.25 0.25 0.25 0.25 -0.02 16 2 39 +2
29SEP26 16.00 C 0.08 0.08 0.08 0.09 -0.01 17 4 1,263 0
29SEP26 16.50 C 0.04 0.04 0.04 0.03 0.00 19 1 278 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 20 0 128 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 137 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.98 0.00 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.73 0.00 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.48 0.00 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.98 -0.01 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.48 0.00 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.98 -0.01 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.48 -0.01 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.98 0.00 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.52 0.00 20 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.02 -0.01 15 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.55 -0.01 18 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.10 -0.02 17 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.72 0.00 17 0 189 0
29OCT26 15.50 C 0.38 0.38 0.38 0.42 -0.01 17 1 95 +1
29OCT26 16.00 C 0.21 0.21 0.21 0.23 -0.01 17 75 164 0
29OCT26 16.50 C 0.00 0.00 0.00 0.11 0.00 18 0 94 0
29OCT26 17.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.73 0.00 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.48 0.00 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.98 -0.01 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.48 0.00 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.98 -0.01 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.48 -0.01 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.00 0.00 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.56 0.00 19 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.08 0.00 18 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.62 -0.01 18 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.21 -0.01 18 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.83 -0.01 17 0 90 0
27NOV26 15.50 C 0.00 0.00 0.00 0.55 -0.01 17 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.35 0.00 18 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 0.21 0.00 18 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 -0.01 18 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 20 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.22 -0.01 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.98 0.00 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.73 0.00 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.48 0.00 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.99 0.00 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.49 +0.01 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.99 0.00 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.51 +0.01 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.03 +0.01 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.59 -0.01 19 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.13 0.00 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.69 -0.01 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.30 -0.01 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.96 -0.01 19 0 270 0
30DEC26 15.50 C 0.00 0.00 0.00 0.66 -0.01 19 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.45 -0.01 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 -0.01 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 0.00 19 0 5 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 0.00 20 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 0.02 -0.01 19 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.23 0.00 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.98 0.00 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.73 0.00 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.49 +0.01 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.99 0.00 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.50 +0.01 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.01 +0.02 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.53 +0.02 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.06 +0.02 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.62 0.00 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.18 0.00 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.77 -0.01 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.41 -0.01 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.10 -0.02 19 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.82 -0.01 19 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.61 -0.02 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.46 -0.01 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.34 0.00 19 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.25 0.00 20 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 -0.02 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.98 0.00 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.73 0.00 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.49 +0.01 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.99 -0.02 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.50 -0.02 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.02 +0.02 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.53 0.00 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.09 +0.02 17 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.68 -0.01 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.28 -0.01 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.91 -0.02 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.59 -0.02 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.27 -0.02 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.03 -0.03 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.83 -0.03 19 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.66 -0.03 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.53 -0.01 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.43 0.00 20 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.33 0.00 20 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.25 -0.02 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.49 +0.01 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.99 -0.02 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.51 -0.01 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.04 +0.02 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.55 -0.01 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.15 +0.01 18 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.81 +0.08 20 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.45 +0.02 20 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.11 +0.02 20 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.81 +0.02 20 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.49 +0.02 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.26 +0.02 19 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.06 +0.02 20 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.88 +0.02 20 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.72 +0.02 20 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.60 +0.02 20 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.50 +0.02 20 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.34 +0.02 20 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.27 +0.02 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.22 +0.02 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
TOTAL CALL 83 3,246 +3
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 145 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 97 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 169 0
29SEP26 15.00 P 0.10 0.10 0.10 0.09 -0.02 17 6 2,027 0
29SEP26 15.50 P 0.00 0.00 0.00 0.28 -0.02 17 0 312 0
29SEP26 16.00 P 0.00 0.00 0.00 0.60 -0.04 17 0 160 0
29SEP26 16.50 P 0.00 0.00 0.00 1.05 0.00 18 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.54 0.00 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.04 0.00 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.54 0.00 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.04 0.00 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.54 0.00 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.54 0.00 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.54 0.00 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.54 0.00 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.54 0.00 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.54 0.00 0 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 51 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 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 23 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 7 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 28 0
29OCT26 15.00 P 0.25 0.25 0.25 0.21 -0.01 18 2 45 0
29OCT26 15.50 P 0.00 0.00 0.00 0.42 -0.02 18 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.73 -0.02 18 0 65 0
29OCT26 16.50 P 0.00 0.00 0.00 1.10 -0.01 17 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.55 0.00 18 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.54 0.00 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.04 -0.01 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.54 -0.02 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.04 0.00 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.54 0.00 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.54 0.00 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.54 0.00 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.54 0.00 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.54 0.00 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 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 53 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 18 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 0.00 18 0 21 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 55 0
27NOV26 14.50 P 0.00 0.00 0.00 0.16 -0.01 18 0 12 0
27NOV26 15.00 P 0.00 0.00 0.00 0.31 -0.01 18 0 6 0
27NOV26 15.50 P 0.00 0.00 0.00 0.53 -0.01 19 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.83 0.00 19 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.16 -0.01 18 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.58 -0.01 18 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.05 0.00 19 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.54 0.00 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.05 0.00 25 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.54 -0.02 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.04 0.00 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.54 0.00 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.54 0.00 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.54 0.00 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.54 0.00 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.54 0.00 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 20 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 20 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 0.00 20 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 0.00 20 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 -0.01 20 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.37 -0.01 20 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.58 -0.01 20 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.85 -0.01 20 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.15 -0.01 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.52 0.00 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.93 0.00 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.36 -0.01 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.90 -0.01 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.40 +0.01 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.86 -0.01 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.35 -0.01 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.84 +0.02 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.82 -0.01 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.81 +0.03 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.80 0.00 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.79 0.00 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.77 -0.01 46 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 0.00 20 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.24 -0.01 20 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.37 -0.01 20 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.55 -0.01 20 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.77 -0.01 20 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.04 -0.01 20 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.31 -0.02 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.66 -0.01 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.04 -0.01 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.45 -0.01 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.90 -0.08 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.44 -0.01 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.92 0.00 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.39 +0.01 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.85 +0.02 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.83 -0.01 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.81 0.00 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.80 0.00 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.79 0.00 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.77 -0.01 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
29JUN27 11.00 P 0.07 0.07 0.07 0.03 -0.01 20 1 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.06 0.00 20 0 1 0
29JUN27 12.00 P 0.17 0.17 0.17 0.09 -0.01 20 1 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.24 -0.01 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.35 -0.02 20 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.50 -0.03 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.69 -0.03 20 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 0.92 -0.03 20 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.19 -0.03 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.50 -0.02 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.79 -0.02 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.15 -0.02 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.54 -0.02 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.05 -0.01 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.50 -0.01 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.94 -0.02 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.43 +0.01 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.87 -0.03 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.87 +0.02 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.81 -0.01 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.83 +0.03 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.81 +0.02 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.77 -0.01 33 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 +0.01 21 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 0.00 0.00 0.00 0.10 +0.01 20 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.24 +0.02 20 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.34 +0.02 20 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.48 +0.03 20 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.64 +0.02 20 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.84 +0.03 21 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.07 +0.03 21 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.34 +0.03 21 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.64 +0.03 21 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.91 +0.02 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.26 +0.02 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.64 -0.06 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.13 +0.01 22 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.57 +0.02 23 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.02 +0.01 23 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.47 +0.01 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.93 +0.01 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.87 0.00 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.85 +0.02 27 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.83 +0.02 29 0 0 0
TOTAL PUT 10 4,931 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 44.660
29SEP26 26.00 C 0.00 0.00 0.00 18.77 -1.14 106 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.77 -1.10 99 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.84 -1.03 105 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.85 -1.02 100 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.80 -1.08 85 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.78 -1.07 75 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.85 -1.03 79 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.80 -1.08 67 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.81 -1.05 62 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.79 -1.10 54 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 8.81 -1.08 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.73 -1.09 28 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.73 -1.09 22 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 5.74 -1.09 24 0 335 0
29SEP26 40.00 C 4.95 4.95 4.95 4.77 -1.07 25 20 738 0
29SEP26 41.00 C 0.00 0.00 0.00 3.84 -1.03 25 0 480 0
29SEP26 42.00 C 3.10 3.10 3.10 2.96 -0.98 25 20 583 -20
29SEP26 43.00 C 2.80 2.80 2.70 2.18 -0.88 25 4 1,422 -2
29SEP26 44.00 C 0.00 0.00 0.00 1.52 -0.76 25 0 1,315 0
29SEP26 45.00 C 1.07 1.09 0.82 1.02 -0.60 26 290 643 -20
29SEP26 46.00 C 0.69 0.69 0.69 0.63 -0.47 25 5 1,253 0
29SEP26 47.00 C 0.33 0.40 0.30 0.37 -0.34 26 24 1,779 +23
29SEP26 48.00 C 0.20 0.20 0.20 0.20 -0.22 25 15 869 0
29SEP26 49.00 C 0.12 0.12 0.12 0.10 -0.14 25 2 850 -2
29SEP26 50.00 C 0.08 0.08 0.07 0.05 -0.08 26 104 434 -96
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 542 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 241 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.86 -0.99 66 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.86 -1.02 61 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.86 -1.02 56 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.86 -1.03 51 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.88 -1.01 48 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.81 -1.08 38 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.76 -1.07 25 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.77 -1.08 24 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 5.80 -1.07 25 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 4.86 -1.04 25 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 3.96 -1.01 24 0 363 0
29OCT26 42.00 C 0.00 0.00 0.00 3.14 -0.95 24 0 179 0
29OCT26 43.00 C 2.46 2.64 2.38 2.49 -0.78 26 139 322 +36
29OCT26 44.00 C 0.00 0.00 0.00 1.85 -0.78 25 0 408 0
29OCT26 45.00 C 0.00 0.00 0.00 1.34 -0.59 25 0 495 0
29OCT26 46.00 C 0.86 0.90 0.86 0.93 -0.53 25 65 595 +25
29OCT26 47.00 C 0.00 0.00 0.00 0.63 -0.42 25 0 122 0
29OCT26 48.00 C 0.43 0.55 0.43 0.42 -0.31 25 38 502 0
29OCT26 49.00 C 0.00 0.00 0.00 0.27 -0.22 25 0 268 0
29OCT26 50.00 C 0.26 0.26 0.26 0.17 -0.16 25 25 281 0
29OCT26 52.50 C 0.00 0.00 0.00 0.05 -0.06 25 0 429 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.86 -1.02 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.86 -1.03 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.88 -1.01 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.81 -1.08 33 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.77 -1.14 25 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.80 -1.06 25 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.85 -1.04 25 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 4.95 -1.00 25 0 72 0
27NOV26 41.00 C 0.00 0.00 0.00 4.23 -0.82 27 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 3.44 -0.77 26 0 360 0
27NOV26 43.00 C 0.00 0.00 0.00 2.77 -0.68 26 0 176 0
27NOV26 44.00 C 0.00 0.00 0.00 2.19 -0.67 26 0 203 0
27NOV26 45.00 C 0.00 0.00 0.00 1.70 -0.56 26 0 191 0
27NOV26 46.00 C 1.70 1.70 1.70 1.30 -0.47 25 2 140 0
27NOV26 47.00 C 0.00 0.00 0.00 0.99 -0.37 25 0 60 0
27NOV26 48.00 C 0.00 0.00 0.00 0.73 -0.30 25 0 247 0
27NOV26 49.00 C 0.00 0.00 0.00 0.54 -0.23 25 0 61 0
27NOV26 50.00 C 0.00 0.00 0.00 0.40 -0.17 25 0 338 0
27NOV26 52.50 C 0.00 0.00 0.00 0.17 -0.08 25 0 49 0
27NOV26 55.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.85 -1.03 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.80 -1.08 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.86 -1.02 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.86 -1.03 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.86 -1.02 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.86 -1.03 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.88 -1.01 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.81 -1.08 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.80 -1.11 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.86 -1.04 26 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.96 -1.01 26 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 5.13 -0.95 26 0 134 0
30DEC26 41.00 C 0.00 0.00 0.00 4.36 -0.88 26 0 132 0
30DEC26 42.00 C 0.00 0.00 0.00 3.69 -0.79 26 0 147 0
30DEC26 43.00 C 3.07 3.16 3.07 3.16 -0.64 27 30 367 0
30DEC26 44.00 C 0.00 0.00 0.00 2.65 -0.65 27 0 229 0
30DEC26 45.00 C 2.15 2.15 1.98 2.18 -0.57 27 5 494 -2
30DEC26 46.00 C 1.80 1.80 1.80 1.78 -0.49 26 15 383 +15
30DEC26 47.00 C 0.00 0.00 0.00 1.45 -0.42 26 0 177 0
30DEC26 48.00 C 0.00 0.00 0.00 1.17 -0.36 26 0 289 0
30DEC26 49.00 C 0.98 0.98 0.98 0.92 -0.31 26 6 270 +6
30DEC26 50.00 C 0.00 0.00 0.00 0.74 -0.25 26 0 115 0
30DEC26 52.50 C 0.00 0.00 0.00 0.40 -0.16 26 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.20 -0.09 26 0 181 0
30DEC26 57.50 C 0.00 0.00 0.00 0.10 -0.05 26 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 13.86 -1.02 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.86 -1.03 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.86 -1.02 33 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 10.86 -1.05 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.88 -1.01 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.94 -1.01 27 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 8.11 -0.97 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.26 -0.91 26 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.51 -0.86 26 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 5.82 -0.81 26 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 5.33 -0.61 27 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 4.74 -0.57 27 0 697 0
30MAR27 43.00 C 4.04 4.04 4.04 4.19 -0.52 27 15 60 +15
30MAR27 44.00 C 0.00 0.00 0.00 3.69 -0.62 27 0 170 0
30MAR27 45.00 C 0.00 0.00 0.00 3.23 -0.57 27 0 71 0
30MAR27 46.00 C 0.00 0.00 0.00 2.83 -0.51 27 0 296 0
30MAR27 47.00 C 0.00 0.00 0.00 2.45 -0.47 27 0 240 0
30MAR27 48.00 C 0.00 0.00 0.00 2.13 -0.41 27 0 1,069 0
30MAR27 49.00 C 0.00 0.00 0.00 1.82 -0.39 27 0 101 0
30MAR27 50.00 C 0.00 0.00 0.00 1.58 -0.32 27 0 271 0
30MAR27 52.50 C 0.00 0.00 0.00 1.06 -0.24 26 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.70 -0.17 26 0 60 0
30MAR27 57.50 C 0.00 0.00 0.00 0.45 -0.12 26 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.28 -0.09 26 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.18 -0.05 26 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.11 -0.04 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 13.89 -0.99 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.94 -0.97 30 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.06 -0.95 30 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 11.14 -1.01 29 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.30 -0.98 28 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.53 -1.07 28 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.82 -0.85 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.10 -0.82 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.36 -0.77 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.74 -0.72 27 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 6.16 -0.68 27 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 5.60 -0.64 27 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.08 -0.61 27 0 60 0
29JUN27 44.00 C 0.00 0.00 0.00 4.52 -0.65 27 0 7 0
29JUN27 45.00 C 4.05 4.27 4.05 4.08 -0.60 27 120 79 +43
29JUN27 46.00 C 0.00 0.00 0.00 3.75 -0.49 27 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 3.34 -0.56 27 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.95 -0.39 27 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.68 -0.49 27 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 2.40 -0.29 27 0 232 0
29JUN27 52.50 C 0.00 0.00 0.00 1.84 -0.32 27 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.40 -0.21 28 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 1.03 -0.15 28 0 13 0
29JUN27 60.00 C 0.85 0.85 0.85 0.75 -0.11 28 26 67 -5
29JUN27 62.50 C 0.00 0.00 0.00 0.54 -0.09 28 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.38 -0.07 27 0 41 0
29SEP27 36.00 C 0.00 0.00 0.00 9.90 -0.84 26 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.17 -0.81 26 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.48 -0.79 26 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.05 -0.80 27 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.47 -0.74 27 0 0 0
29SEP27 41.00 C 6.58 6.58 6.58 6.88 -0.74 27 15 30 +15
29SEP27 42.00 C 0.00 0.00 0.00 6.36 -0.67 27 0 30 0
29SEP27 43.00 C 0.00 0.00 0.00 5.68 -0.83 26 0 30 0
29SEP27 44.00 C 5.05 5.05 5.05 5.38 -0.62 27 5 20 +5
29SEP27 45.00 C 0.00 0.00 0.00 4.80 -0.55 27 0 6 0
29SEP27 46.00 C 4.27 4.27 4.27 4.51 -0.42 27 15 30 +15
29SEP27 47.00 C 0.00 0.00 0.00 4.02 -0.49 27 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.67 -0.47 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.34 -0.46 27 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 3.06 -0.40 27 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 2.41 -0.35 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.93 -0.28 27 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.47 -0.32 27 0 0 0
29SEP27 60.00 C 1.20 1.20 1.20 1.18 -0.15 27 15 26 +15
29SEP27 62.50 C 0.95 0.96 0.95 0.91 -0.14 27 6 33 +6
TOTAL CALL 1,026 26,642 +72
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 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 45 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 337 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 937 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 579 0
29SEP26 39.00 P 0.06 0.06 0.06 0.02 +0.01 27 15 723 +15
29SEP26 40.00 P 0.09 0.09 0.09 0.04 +0.02 25 34 473 0
29SEP26 41.00 P 0.14 0.14 0.14 0.11 +0.06 26 15 480 0
29SEP26 42.00 P 0.27 0.32 0.22 0.23 +0.12 25 138 473 +36
29SEP26 43.00 P 0.40 0.55 0.40 0.44 +0.20 25 81 569 +44
29SEP26 44.00 P 0.69 0.95 0.69 0.81 +0.37 26 197 776 +59
29SEP26 45.00 P 1.05 1.25 1.05 1.24 +0.48 25 234 533 +159
29SEP26 46.00 P 1.80 2.18 1.79 1.88 +0.64 25 37 1,012 -6
29SEP26 47.00 P 2.15 2.58 2.15 2.63 +0.77 25 3 3,003 0
29SEP26 48.00 P 0.00 0.00 0.00 3.47 +0.88 25 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 4.39 +0.97 25 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 5.35 +1.03 25 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.84 +1.08 0 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.34 +1.08 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.84 +1.08 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.34 +1.08 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.84 +1.08 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.34 +1.08 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.84 +1.08 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.34 +1.08 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 202 0
29OCT26 37.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 237 0
29OCT26 38.00 P 0.19 0.19 0.19 0.12 +0.04 25 15 52 +15
29OCT26 39.00 P 0.00 0.00 0.00 0.22 +0.08 25 0 244 0
29OCT26 40.00 P 0.44 0.45 0.44 0.38 +0.13 25 7 368 0
29OCT26 41.00 P 0.61 0.74 0.61 0.61 +0.20 25 45 304 +10
29OCT26 42.00 P 1.01 1.01 1.00 0.93 +0.32 25 14 667 +4
29OCT26 43.00 P 1.43 1.43 1.43 1.32 +0.41 25 1 784 +1
29OCT26 44.00 P 1.94 1.94 1.94 1.80 +0.50 24 1 319 0
29OCT26 45.00 P 2.50 2.50 2.50 2.38 +0.60 24 15 223 -15
29OCT26 46.00 P 3.07 3.17 3.07 3.05 +0.70 24 45 258 +45
29OCT26 47.00 P 0.00 0.00 0.00 3.85 +0.85 25 0 223 0
29OCT26 48.00 P 0.00 0.00 0.00 4.68 +0.84 25 0 90 0
29OCT26 49.00 P 0.00 0.00 0.00 5.56 +0.91 25 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.48 +0.97 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.79 +0.96 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.18 +0.93 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.72 +1.01 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.25 +1.05 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.58 +0.90 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.06 +0.03 25 0 31 0
27NOV26 36.00 P 0.00 0.00 0.00 0.11 +0.05 25 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 0.18 +0.07 25 0 130 0
27NOV26 38.00 P 0.00 0.00 0.00 0.29 +0.11 25 0 77 0
27NOV26 39.00 P 0.43 0.43 0.43 0.46 +0.17 25 2 19 +2
27NOV26 40.00 P 0.00 0.00 0.00 0.67 +0.22 25 0 302 0
27NOV26 41.00 P 0.00 0.00 0.00 0.94 +0.28 25 0 268 0
27NOV26 42.00 P 0.00 0.00 0.00 1.28 +0.35 25 0 332 0
27NOV26 43.00 P 0.00 0.00 0.00 1.70 +0.45 25 0 586 0
27NOV26 44.00 P 0.00 0.00 0.00 2.19 +0.53 25 0 366 0
27NOV26 45.00 P 0.00 0.00 0.00 2.75 +0.61 24 0 270 0
27NOV26 46.00 P 3.41 3.61 3.41 3.40 +0.70 24 45 150 +45
27NOV26 47.00 P 0.00 0.00 0.00 4.16 +0.84 25 0 187 0
27NOV26 48.00 P 0.00 0.00 0.00 4.93 +0.83 25 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 5.76 +0.89 25 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 6.63 +0.94 25 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 8.89 +0.97 22 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.32 +1.01 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.72 +0.99 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.25 +1.05 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.67 +0.99 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 60 0
30DEC26 34.00 P 0.17 0.17 0.17 0.10 +0.04 26 6 16 -6
30DEC26 35.00 P 0.19 0.26 0.19 0.16 +0.05 26 26 133 +14
30DEC26 36.00 P 0.00 0.00 0.00 0.25 +0.08 26 0 182 0
30DEC26 37.00 P 0.00 0.00 0.00 0.37 +0.11 26 0 25 0
30DEC26 38.00 P 0.00 0.00 0.00 0.52 +0.14 26 0 125 0
30DEC26 39.00 P 0.00 0.00 0.00 0.70 +0.18 26 0 485 0
30DEC26 40.00 P 0.00 0.00 0.00 0.95 +0.23 25 0 595 0
30DEC26 41.00 P 0.00 0.00 0.00 1.26 +0.30 25 0 401 0
30DEC26 42.00 P 1.71 1.71 1.71 1.63 +0.36 25 3 204 +3
30DEC26 43.00 P 0.00 0.00 0.00 2.06 +0.42 25 0 239 0
30DEC26 44.00 P 0.00 0.00 0.00 2.55 +0.48 25 0 124 0
30DEC26 45.00 P 0.00 0.00 0.00 3.10 +0.55 25 0 348 0
30DEC26 46.00 P 0.00 0.00 0.00 3.71 +0.62 25 0 200 0
30DEC26 47.00 P 0.00 0.00 0.00 4.52 +0.82 26 0 150 0
30DEC26 48.00 P 0.00 0.00 0.00 5.25 +0.76 26 0 200 0
30DEC26 49.00 P 0.00 0.00 0.00 6.03 +0.81 26 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 6.86 +0.87 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.92 +0.81 21 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.32 +0.95 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.77 +1.00 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.25 +1.05 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.70 +1.02 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.08 +1.00 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.68 +1.11 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.22 +1.16 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.11 +0.03 26 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.17 +0.05 26 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.24 +0.06 26 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.34 +0.09 26 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.46 +0.11 26 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.64 +0.15 27 0 20 0
30MAR27 37.00 P 0.00 0.00 0.00 0.78 +0.13 26 0 30 0
30MAR27 38.00 P 0.98 0.98 0.98 1.02 +0.23 26 8 39 0
30MAR27 39.00 P 0.00 0.00 0.00 1.28 +0.25 26 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 1.59 +0.30 26 0 205 0
30MAR27 41.00 P 0.00 0.00 0.00 1.95 +0.35 26 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 2.35 +0.39 26 0 661 0
30MAR27 43.00 P 0.00 0.00 0.00 2.80 +0.45 26 0 1,112 0
30MAR27 44.00 P 0.00 0.00 0.00 3.30 +0.50 25 0 52 0
30MAR27 45.00 P 0.00 0.00 0.00 3.83 +0.54 25 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 4.43 +0.61 25 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 5.07 +0.66 25 0 147 0
30MAR27 48.00 P 0.00 0.00 0.00 5.77 +0.60 25 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 6.61 +0.75 26 0 28 0
30MAR27 50.00 P 0.00 0.00 0.00 7.38 +0.81 26 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 9.32 +0.79 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.60 +0.92 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.84 +0.89 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.27 +0.97 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.72 +1.04 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.24 +1.16 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.68 +1.00 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.22 +1.06 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.31 +0.08 28 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.41 +0.10 28 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.55 +0.14 28 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.70 +0.15 28 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 0.89 +0.19 28 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 1.11 +0.22 28 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.31 +0.20 27 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 1.58 +0.26 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.89 +0.30 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.23 +0.33 27 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.63 +0.38 27 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 3.08 +0.32 27 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.69 +0.49 28 0 111 0
29JUN27 44.00 P 0.00 0.00 0.00 4.00 +0.42 26 0 45 0
29JUN27 45.00 P 4.48 4.48 4.48 4.82 +0.73 28 30 315 +30
29JUN27 46.00 P 0.00 0.00 0.00 5.26 +0.62 27 0 226 0
29JUN27 47.00 P 0.00 0.00 0.00 5.90 +0.68 27 0 278 0
29JUN27 48.00 P 0.00 0.00 0.00 6.54 +0.69 27 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 7.21 +0.72 27 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.88 +0.64 27 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 9.77 +0.67 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.88 +0.77 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.10 +0.86 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.46 +1.10 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.79 +0.96 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.24 +0.99 0 0 0 0
29SEP27 36.00 P 1.50 1.52 1.50 1.48 +0.23 28 11 11 +11
29SEP27 37.00 P 0.00 0.00 0.00 1.76 +0.29 28 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 2.09 +0.29 28 0 100 0
29SEP27 39.00 P 0.00 0.00 0.00 2.44 +0.32 28 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.84 +0.37 28 0 16 0
29SEP27 41.00 P 0.00 0.00 0.00 3.25 +0.38 28 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 3.73 +0.45 28 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 4.22 +0.46 28 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 4.75 +0.50 28 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 5.32 +0.55 28 0 60 0
29SEP27 46.00 P 0.00 0.00 0.00 5.91 +0.57 28 0 150 0
29SEP27 47.00 P 6.66 6.66 6.66 6.55 +0.63 28 15 45 +15
29SEP27 48.00 P 0.00 0.00 0.00 7.21 +0.65 28 0 20 0
29SEP27 49.00 P 0.00 0.00 0.00 7.90 +0.68 29 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 8.63 +0.74 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.44 +0.70 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.41 +0.68 29 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.57 +0.80 29 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.73 +0.82 28 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.99 +0.89 27 0 0 0
TOTAL PUT 1,043 32,000 +481
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$ 9.680
29SEP26 4.80 C 0.00 0.00 0.00 4.90 -0.01 131 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.80 -0.01 127 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.70 -0.01 123 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.45 0.00 114 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.20 -0.01 106 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.95 -0.01 98 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.70 +0.01 90 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.45 0.00 82 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.21 +0.01 85 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.96 +0.01 78 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 2.71 +0.01 71 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 2.46 0.00 64 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 2.18 -0.03 0 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.95 -0.02 43 0 1,003 0
29SEP26 8.00 C 0.00 0.00 0.00 1.71 -0.02 44 0 1,055 0
29SEP26 8.25 C 0.00 0.00 0.00 1.49 -0.01 49 0 912 0
29SEP26 8.50 C 0.00 0.00 0.00 1.26 0.00 46 0 1,124 0
29SEP26 8.75 C 0.00 0.00 0.00 1.06 -0.02 47 0 1,560 0
29SEP26 9.00 C 0.00 0.00 0.00 0.86 -0.02 46 0 3,329 0
29SEP26 9.25 C 0.72 0.72 0.72 0.69 -0.02 46 2 966 -2
29SEP26 9.50 C 0.00 0.00 0.00 0.54 -0.02 46 0 1,007 0
29SEP26 9.75 C 0.43 0.43 0.43 0.41 -0.03 45 100 1,020 -85
29SEP26 10.00 C 0.33 0.33 0.32 0.32 -0.02 47 37 2,190 +9
29SEP26 10.50 C 0.18 0.18 0.18 0.17 -0.02 47 150 1,192 0
29SEP26 11.00 C 0.13 0.13 0.10 0.08 -0.02 46 593 2,186 +293
29SEP26 11.50 C 0.08 0.08 0.08 0.04 -0.01 47 1 600 +1
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 49 0 505 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 775 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 453 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 786 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 439 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 305 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 136 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 295 0
29OCT26 4.90 C 0.00 0.00 0.00 4.80 -0.05 77 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.70 -0.05 74 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.46 -0.04 82 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.20 -0.05 56 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.95 -0.05 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.71 0.00 64 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.45 -0.06 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.23 0.00 65 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.98 -0.04 59 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.73 -0.05 54 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 2.49 -0.05 52 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.25 -0.05 49 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.02 -0.05 48 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.80 -0.04 48 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.61 +0.04 50 0 132 0
29OCT26 8.50 C 0.00 0.00 0.00 1.38 -0.01 46 0 294 0
29OCT26 8.75 C 0.00 0.00 0.00 1.21 +0.01 47 0 367 0
29OCT26 9.00 C 0.00 0.00 0.00 1.02 -0.01 45 0 582 0
29OCT26 9.25 C 0.00 0.00 0.00 0.86 -0.02 45 0 675 0
29OCT26 9.50 C 0.00 0.00 0.00 0.73 -0.02 45 0 1,237 0
29OCT26 9.75 C 0.00 0.00 0.00 0.61 -0.02 45 0 1,109 0
29OCT26 10.00 C 0.00 0.00 0.00 0.52 -0.01 46 0 957 0
29OCT26 10.50 C 0.00 0.00 0.00 0.35 -0.02 46 0 776 0
29OCT26 11.00 C 0.27 0.27 0.27 0.23 -0.01 47 3 476 0
29OCT26 11.50 C 0.00 0.00 0.00 0.14 -0.01 46 0 554 0
29OCT26 12.00 C 0.15 0.15 0.15 0.09 -0.01 46 16 483 0
29OCT26 12.50 C 0.00 0.00 0.00 0.06 0.00 47 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 65 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 0.00 47 0 600 0
29OCT26 14.00 C 0.06 0.06 0.06 0.01 0.00 46 90 200 +90
27NOV26 6.00 C 0.00 0.00 0.00 3.71 0.00 56 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.47 -0.04 57 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.23 -0.01 56 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.99 -0.03 54 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.75 -0.03 52 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.52 -0.02 51 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.29 -0.04 50 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.08 -0.02 50 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.87 -0.02 49 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.68 -0.01 49 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 1.49 -0.01 48 0 90 0
27NOV26 8.75 C 0.00 0.00 0.00 1.32 -0.03 47 0 157 0
27NOV26 9.00 C 0.00 0.00 0.00 1.16 -0.02 47 0 120 0
27NOV26 9.25 C 0.00 0.00 0.00 1.02 -0.02 47 0 329 0
27NOV26 9.50 C 0.00 0.00 0.00 0.90 -0.02 48 0 198 0
27NOV26 9.75 C 0.00 0.00 0.00 0.79 -0.02 48 0 498 0
27NOV26 10.00 C 0.00 0.00 0.00 0.69 -0.02 48 0 695 0
27NOV26 10.50 C 0.00 0.00 0.00 0.53 -0.02 49 0 527 0
27NOV26 11.00 C 0.00 0.00 0.00 0.39 -0.02 48 0 429 0
27NOV26 11.50 C 0.31 0.31 0.31 0.28 -0.02 48 100 779 +100
27NOV26 12.00 C 0.00 0.00 0.00 0.20 -0.02 48 0 168 0
27NOV26 12.50 C 0.21 0.21 0.21 0.14 -0.02 47 100 129 +100
27NOV26 13.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 400 0
27NOV26 13.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 575 0
27NOV26 14.00 C 0.14 0.14 0.13 0.05 -0.01 48 70 539 +60
30DEC26 4.80 C 0.00 0.00 0.00 4.90 -0.03 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.80 -0.05 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.71 -0.04 69 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 4.46 -0.04 64 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.21 -0.04 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.96 -0.04 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.72 -0.02 55 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 3.47 -0.04 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.23 -0.02 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.00 -0.02 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.77 -0.02 49 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 2.56 -0.02 50 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 2.35 -0.02 49 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 2.15 -0.01 49 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.96 -0.02 49 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.78 -0.01 48 0 532 0
30DEC26 8.50 C 0.00 0.00 0.00 1.61 -0.02 48 0 695 0
30DEC26 8.75 C 0.00 0.00 0.00 1.45 -0.01 47 0 813 0
30DEC26 9.00 C 0.00 0.00 0.00 1.31 -0.01 48 0 339 0
30DEC26 9.25 C 0.00 0.00 0.00 1.17 0.00 47 0 343 0
30DEC26 9.50 C 0.00 0.00 0.00 1.06 0.00 48 0 847 0
30DEC26 9.75 C 0.00 0.00 0.00 0.94 -0.01 47 0 244 0
30DEC26 10.00 C 0.00 0.00 0.00 0.84 -0.01 47 0 438 0
30DEC26 10.50 C 0.00 0.00 0.00 0.68 -0.01 48 0 1,184 0
30DEC26 11.00 C 0.54 0.54 0.54 0.54 -0.01 48 1 944 +1
30DEC26 11.50 C 0.00 0.00 0.00 0.42 -0.01 48 0 559 0
30DEC26 12.00 C 0.00 0.00 0.00 0.33 0.00 48 0 438 0
30DEC26 12.50 C 0.00 0.00 0.00 0.25 0.00 48 0 539 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 0.00 48 0 215 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 0.00 48 0 315 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 0.00 48 0 171 0
30DEC26 14.50 C 0.18 0.18 0.18 0.08 -0.01 47 2 146 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 0.00 49 0 1,001 0
30MAR27 4.80 C 0.00 0.00 0.00 4.90 -0.03 51 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.81 -0.04 56 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.71 -0.04 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.46 -0.04 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.23 -0.02 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.00 -0.01 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.78 -0.01 52 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 3.56 -0.02 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.35 -0.02 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.15 -0.02 50 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.95 -0.02 50 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.76 -0.02 49 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.58 -0.02 49 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 2.41 -0.02 49 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 2.24 -0.02 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 2.08 -0.02 48 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.93 0.00 48 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.79 -0.02 48 0 344 0
30MAR27 9.00 C 0.00 0.00 0.00 1.66 -0.02 48 0 419 0
30MAR27 9.25 C 0.00 0.00 0.00 1.54 0.00 48 0 267 0
30MAR27 9.50 C 0.00 0.00 0.00 1.41 -0.02 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.32 -0.01 48 0 255 0
30MAR27 10.00 C 0.00 0.00 0.00 1.21 -0.02 47 0 773 0
30MAR27 10.50 C 0.00 0.00 0.00 1.04 -0.02 47 0 192 0
30MAR27 11.00 C 0.00 0.00 0.00 0.89 -0.02 48 0 91 0
30MAR27 11.50 C 0.00 0.00 0.00 0.76 -0.01 48 0 328 0
30MAR27 12.00 C 0.00 0.00 0.00 0.64 -0.01 48 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 0.54 -0.01 48 0 164 0
30MAR27 13.00 C 0.00 0.00 0.00 0.46 -0.01 48 0 43 0
30MAR27 13.50 C 0.00 0.00 0.00 0.38 -0.01 48 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 -0.01 48 0 30 0
30MAR27 14.50 C 0.38 0.38 0.38 0.27 0.00 48 28 379 0
29JUN27 4.80 C 0.00 0.00 0.00 4.95 -0.02 55 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.86 -0.02 55 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.77 -0.02 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.54 -0.02 53 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.33 -0.02 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.11 -0.02 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.91 -0.02 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.70 -0.02 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.51 -0.01 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.32 -0.02 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.14 -0.01 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.96 -0.01 48 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.79 -0.02 48 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.63 0.00 48 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 2.48 -0.01 48 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 2.33 -0.01 47 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 2.19 -0.02 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 2.06 -0.02 47 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.94 -0.01 47 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.82 -0.02 47 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.71 -0.03 47 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 1.62 +0.02 47 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 1.52 -0.01 47 0 9 0
29JUN27 10.50 C 0.00 0.00 0.00 1.35 -0.01 48 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 1.18 -0.02 47 0 17 0
29JUN27 11.50 C 1.07 1.07 1.07 1.06 -0.02 48 15 32 +15
29JUN27 12.00 C 0.00 0.00 0.00 0.94 -0.02 48 0 37 0
29JUN27 12.50 C 0.00 0.00 0.00 0.84 -0.01 49 0 5 0
29JUN27 13.00 C 0.00 0.00 0.00 0.74 -0.01 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.65 -0.01 49 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.58 0.00 49 0 1 0
29SEP27 7.00 C 0.00 0.00 0.00 3.26 -0.01 46 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.09 -0.02 46 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.94 -0.02 46 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.79 -0.01 46 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.65 -0.01 46 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.51 -0.01 46 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.38 -0.01 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.26 0.00 46 0 16 0
29SEP27 9.00 C 0.00 0.00 0.00 2.15 0.00 46 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.04 -0.01 46 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.93 -0.01 46 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.84 0.00 46 0 4 0
29SEP27 10.00 C 0.00 0.00 0.00 1.75 0.00 47 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.58 0.00 47 0 26 0
29SEP27 11.00 C 1.48 1.48 1.48 1.43 -0.01 47 15 23 +15
29SEP27 11.50 C 0.00 0.00 0.00 1.31 0.00 48 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.19 0.00 48 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.10 +0.01 49 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.99 0.00 49 0 5 0
29SEP27 13.50 C 0.00 0.00 0.00 0.89 -0.01 49 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.80 - 49 0 0 -
TOTAL CALL 1,323 55,084 +597
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 130 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 126 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 123 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 114 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 106 0 658 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 824 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 885 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 1,001 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,907 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 1,077 0
29SEP26 7.50 P 0.02 0.02 0.02 0.01 0.00 53 1 1,167 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 1,277 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 1,245 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.01 47 10 3,611 -10
29SEP26 8.50 P 0.08 0.08 0.07 0.06 -0.02 45 32 1,930 -14
29SEP26 8.75 P 0.12 0.12 0.11 0.11 -0.01 47 166 1,768 -1
29SEP26 9.00 P 0.00 0.00 0.00 0.16 -0.02 45 0 1,124 0
29SEP26 9.25 P 0.23 0.23 0.23 0.24 -0.02 46 205 724 +22
29SEP26 9.50 P 0.34 0.34 0.33 0.34 -0.01 45 40 875 +40
29SEP26 9.75 P 0.47 0.47 0.47 0.47 -0.01 46 100 434 -1
29SEP26 10.00 P 0.00 0.00 0.00 0.62 -0.01 46 0 396 0
29SEP26 10.50 P 0.00 0.00 0.00 0.97 -0.04 46 0 91 0
29SEP26 11.00 P 0.00 0.00 0.00 1.40 -0.03 49 0 80 0
29SEP26 11.50 P 0.00 0.00 0.00 1.87 0.00 53 0 90 0
29SEP26 12.00 P 0.00 0.00 0.00 2.35 +0.01 57 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 2.83 0.00 57 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 3.32 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.82 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.32 0.00 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.82 0.00 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.32 0.00 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.82 0.00 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.32 0.00 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 120 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 542 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 0.00 50 0 206 0
29OCT26 7.00 P 0.00 0.00 0.00 0.03 0.00 49 0 457 0
29OCT26 7.25 P 0.00 0.00 0.00 0.04 0.00 47 0 922 0
29OCT26 7.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 491 0
29OCT26 7.75 P 0.00 0.00 0.00 0.09 -0.01 46 0 422 0
29OCT26 8.00 P 0.00 0.00 0.00 0.13 0.00 46 0 773 0
29OCT26 8.25 P 0.00 0.00 0.00 0.18 -0.01 46 0 372 0
29OCT26 8.50 P 0.00 0.00 0.00 0.24 -0.01 46 0 627 0
29OCT26 8.75 P 0.00 0.00 0.00 0.32 -0.01 46 0 654 0
29OCT26 9.00 P 0.40 0.42 0.40 0.41 -0.01 46 107 809 +100
29OCT26 9.25 P 0.00 0.00 0.00 0.52 -0.01 46 0 632 0
29OCT26 9.50 P 0.63 0.63 0.63 0.64 -0.01 46 15 212 0
29OCT26 9.75 P 0.00 0.00 0.00 0.78 -0.01 46 0 233 0
29OCT26 10.00 P 0.00 0.00 0.00 0.94 -0.01 46 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 1.30 -0.01 48 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 1.68 -0.03 47 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 2.14 0.00 51 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.60 +0.03 54 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.06 -0.02 55 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.54 -0.01 58 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.02 +0.03 60 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.50 +0.03 60 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 20 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 -0.01 48 0 39 0
27NOV26 6.50 P 0.00 0.00 0.00 0.04 0.00 50 0 109 0
27NOV26 6.75 P 0.07 0.07 0.07 0.05 -0.01 48 20 75 +20
27NOV26 7.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 242 0
27NOV26 7.25 P 0.00 0.00 0.00 0.10 -0.01 48 0 335 0
27NOV26 7.50 P 0.16 0.16 0.16 0.14 -0.01 48 100 218 +25
27NOV26 7.75 P 0.21 0.21 0.21 0.19 -0.01 48 100 10,353 -12
27NOV26 8.00 P 0.00 0.00 0.00 0.25 -0.01 48 0 661 0
27NOV26 8.25 P 0.00 0.00 0.00 0.31 -0.02 48 0 133 0
27NOV26 8.50 P 0.39 0.39 0.39 0.39 -0.01 48 1 304 +1
27NOV26 8.75 P 0.47 0.47 0.46 0.48 -0.01 48 400 439 +179
27NOV26 9.00 P 0.00 0.00 0.00 0.58 -0.01 47 0 647 0
27NOV26 9.25 P 0.70 0.70 0.70 0.69 -0.02 47 110 435 -110
27NOV26 9.50 P 0.00 0.00 0.00 0.82 -0.01 47 0 177 0
27NOV26 9.75 P 0.00 0.00 0.00 0.96 -0.02 47 0 295 0
27NOV26 10.00 P 0.00 0.00 0.00 1.12 -0.01 48 0 55 0
27NOV26 10.50 P 0.00 0.00 0.00 1.46 -0.02 48 0 15 0
27NOV26 11.00 P 0.00 0.00 0.00 1.84 -0.04 49 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.26 +0.01 51 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.69 +0.01 52 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.14 0.00 53 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.61 +0.01 56 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.07 +0.01 56 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.54 +0.01 56 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 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 53 0 779 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 51 0 343 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 51 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 0.00 48 0 986 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 0.00 48 0 628 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 0.00 48 0 859 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 0.00 48 0 464 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 0.00 48 0 10,396 0
30DEC26 7.50 P 0.00 0.00 0.00 0.22 0.00 47 0 364 0
30DEC26 7.75 P 0.29 0.30 0.29 0.28 0.00 48 200 455 -100
30DEC26 8.00 P 0.00 0.00 0.00 0.35 +0.01 48 0 239 0
30DEC26 8.25 P 0.00 0.00 0.00 0.42 0.00 47 0 252 0
30DEC26 8.50 P 0.00 0.00 0.00 0.50 0.00 47 0 696 0
30DEC26 8.75 P 0.00 0.00 0.00 0.60 0.00 47 0 210 0
30DEC26 9.00 P 0.70 0.70 0.70 0.71 0.00 47 60 1,244 +60
30DEC26 9.25 P 0.00 0.00 0.00 0.83 0.00 47 0 189 0
30DEC26 9.50 P 0.00 0.00 0.00 0.97 +0.01 48 0 148 0
30DEC26 9.75 P 0.00 0.00 0.00 1.11 0.00 47 0 137 0
30DEC26 10.00 P 0.00 0.00 0.00 1.26 0.00 48 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 1.59 -0.01 48 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 1.96 -0.01 48 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 2.34 -0.01 48 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 2.78 +0.01 50 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.21 0.00 51 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.66 0.00 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.10 -0.02 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.58 0.00 53 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.05 0.00 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.53 +0.01 54 0 12 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 -0.01 42 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 437 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 0.00 49 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 0.00 48 0 25 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 0.00 48 0 210 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 0.00 48 0 219 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 0.00 48 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 0.00 48 0 306 0
30MAR27 7.00 P 0.00 0.00 0.00 0.30 0.00 48 0 108 0
30MAR27 7.25 P 0.00 0.00 0.00 0.36 0.00 48 0 305 0
30MAR27 7.50 P 0.00 0.00 0.00 0.43 0.00 48 0 303 0
30MAR27 7.75 P 0.00 0.00 0.00 0.50 0.00 47 0 6,007 0
30MAR27 8.00 P 0.00 0.00 0.00 0.58 0.00 47 0 6,228 0
30MAR27 8.25 P 0.00 0.00 0.00 0.67 +0.01 47 0 309 0
30MAR27 8.50 P 0.00 0.00 0.00 0.77 +0.01 47 0 107 0
30MAR27 8.75 P 0.00 0.00 0.00 0.90 +0.02 48 0 220 0
30MAR27 9.00 P 0.00 0.00 0.00 1.00 0.00 47 0 565 0
30MAR27 9.25 P 0.00 0.00 0.00 1.12 -0.01 47 0 250 0
30MAR27 9.50 P 0.00 0.00 0.00 1.26 +0.01 47 0 237 0
30MAR27 9.75 P 0.00 0.00 0.00 1.40 -0.01 47 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 1.56 0.00 47 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 1.89 0.00 48 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 2.23 -0.02 48 0 25 0
30MAR27 11.50 P 0.00 0.00 0.00 2.62 -0.01 49 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 3.02 +0.01 49 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.43 +0.01 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.86 +0.02 51 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.28 0.00 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.74 +0.02 52 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.19 +0.02 52 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 0.12 0.12 0.12 0.09 0.00 49 4 189 +4
29JUN27 5.25 P 0.00 0.00 0.00 0.11 0.00 48 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.14 -0.01 48 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.18 0.00 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 0.00 49 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.33 -0.01 48 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.40 0.00 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.47 0.00 49 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.55 0.00 49 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.63 -0.01 49 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.73 0.00 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.83 0.00 49 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 0.93 0.00 49 0 77 0
29JUN27 8.50 P 0.00 0.00 0.00 1.04 0.00 49 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.16 0.00 49 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.28 0.00 48 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.41 -0.01 48 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.55 -0.01 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.70 0.00 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.85 0.00 49 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.18 0.00 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.52 -0.01 49 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 2.89 +0.01 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.27 +0.03 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.66 0.00 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.08 +0.01 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.50 +0.01 52 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.92 +0.01 52 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.61 0.00 49 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 0.70 0.00 49 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.80 +0.01 49 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.89 0.00 49 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 1.01 +0.01 49 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.12 0.00 49 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.24 +0.01 49 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.36 0.00 49 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.49 -0.01 49 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.63 0.00 49 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.77 0.00 49 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.92 -0.01 49 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.08 0.00 49 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.40 0.00 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.75 +0.02 50 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.10 0.00 50 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.49 +0.04 51 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.87 0.00 51 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.27 0.00 51 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.69 +0.01 52 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.11 - 52 0 0 -
TOTAL PUT 1,671 88,183 +203
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$ 8.280
29SEP26 4.70 C 0.00 0.00 0.00 3.59 -0.20 86 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.49 -0.20 82 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.39 -0.20 77 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.29 -0.20 73 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.04 -0.21 63 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.79 -0.21 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.54 -0.21 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.29 -0.20 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.04 -0.20 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.79 -0.21 0 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.55 -0.20 43 0 1,195 0
29SEP26 7.00 C 1.24 1.24 1.24 1.29 -0.21 0 30 70 0
29SEP26 7.25 C 0.00 0.00 0.00 1.04 -0.20 0 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.78 -0.22 0 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.55 -0.21 16 0 837 0
29SEP26 8.00 C 0.32 0.32 0.27 0.37 -0.16 23 9 728 0
29SEP26 8.25 C 0.24 0.24 0.14 0.20 -0.12 21 1,394 507 +253
29SEP26 8.50 C 0.08 0.09 0.08 0.09 -0.08 21 478 848 +390
29SEP26 8.75 C 0.05 0.05 0.05 0.04 -0.04 22 1 427 +1
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 132 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.50 -0.19 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.40 -0.19 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.30 -0.19 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.04 -0.21 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.79 -0.21 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.55 -0.20 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.31 -0.19 38 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.06 -0.20 32 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.81 -0.19 27 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.56 -0.20 21 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.31 -0.20 0 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.06 -0.20 0 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.82 -0.21 15 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.61 -0.19 18 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.46 -0.15 22 0 101 0
29OCT26 8.25 C 0.26 0.29 0.24 0.30 -0.11 21 450 380 +335
29OCT26 8.50 C 0.15 0.19 0.14 0.19 -0.07 21 540 551 -4
29OCT26 8.75 C 0.11 0.11 0.11 0.11 -0.05 21 376 617 +315
29OCT26 9.00 C 0.00 0.00 0.00 0.06 -0.03 21 0 370 0
29OCT26 9.25 C 0.00 0.00 0.00 0.03 -0.02 21 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.30 -0.20 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.05 -0.20 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.79 -0.21 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.55 -0.20 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.31 -0.20 34 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.06 -0.20 28 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.81 -0.20 17 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.56 -0.20 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.31 -0.20 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.06 -0.21 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.82 -0.22 14 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.66 -0.15 23 0 0 0
27NOV26 8.00 C 0.47 0.47 0.47 0.47 -0.14 21 30 56 +30
27NOV26 8.25 C 0.37 0.37 0.27 0.32 -0.12 21 510 405 +330
27NOV26 8.50 C 0.20 0.22 0.18 0.21 -0.09 21 353 415 -65
27NOV26 8.75 C 0.13 0.14 0.12 0.13 -0.07 21 405 443 +320
27NOV26 9.00 C 0.00 0.00 0.00 0.08 -0.04 21 0 315 0
27NOV26 9.25 C 0.00 0.00 0.00 0.04 -0.04 20 0 15 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.51 -0.18 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.40 -0.19 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.31 -0.19 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.05 -0.20 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.80 -0.20 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.56 -0.19 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.31 -0.20 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.06 -0.20 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.83 -0.18 33 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.59 -0.17 31 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.34 -0.17 26 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.08 -0.19 20 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.86 -0.19 21 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.69 -0.13 23 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.50 -0.12 21 0 150 0
30DEC26 8.25 C 0.31 0.31 0.31 0.36 -0.11 21 15 60 0
30DEC26 8.50 C 0.22 0.26 0.22 0.26 -0.07 21 120 110 +90
30DEC26 8.75 C 0.16 0.18 0.15 0.18 -0.05 22 50 35 -10
30DEC26 9.00 C 0.11 0.11 0.11 0.12 -0.03 21 30 175 +30
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.02 22 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 10.50 C 0.01 0.01 0.01 0.01 0.00 23 180 180 +180
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
30MAR27 4.80 C 0.00 0.00 0.00 3.52 -0.17 51 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.42 -0.17 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.32 -0.18 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.05 -0.20 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.81 -0.19 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.58 -0.17 38 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.31 -0.20 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.06 -0.20 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.84 -0.17 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.59 -0.17 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.37 -0.16 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.15 -0.14 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.96 -0.15 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.78 -0.14 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.63 -0.12 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.51 -0.10 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.40 -0.09 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.31 -0.08 21 0 400 0
30MAR27 9.00 C 0.00 0.00 0.00 0.24 -0.05 21 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.18 -0.05 21 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.14 -0.04 22 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 -0.04 21 0 375 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 -0.02 21 0 330 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.52 -0.17 44 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.42 -0.17 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.32 -0.18 40 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.06 -0.19 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.82 -0.18 33 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.58 -0.17 32 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.33 -0.18 28 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.09 -0.17 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.85 -0.17 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.64 -0.15 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.43 -0.15 24 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.19 -0.18 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.06 -0.14 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.90 -0.12 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.76 -0.13 22 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.63 -0.10 21 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.52 -0.10 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.43 -0.09 21 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.36 -0.07 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.30 -0.06 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.24 -0.06 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.21 -0.03 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.17 -0.03 22 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.11 -0.03 22 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.33 -0.18 24 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.10 -0.16 23 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.87 -0.16 22 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.67 -0.14 22 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.47 -0.14 21 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.28 -0.14 20 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.12 -0.14 20 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.98 -0.16 21 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.85 -0.15 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.74 -0.10 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.63 -0.10 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.54 -0.09 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.46 -0.07 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.39 -0.07 21 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.33 -0.06 21 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.28 -0.05 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.24 -0.03 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.16 -0.04 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
TOTAL CALL 4,971 14,992 +2,195
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 109 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 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 51 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 24 0 721 0
29SEP26 7.75 P 0.04 0.04 0.04 0.02 +0.01 21 2 1,145 0
29SEP26 8.00 P 0.07 0.10 0.07 0.06 +0.03 20 35 435 +33
29SEP26 8.25 P 0.15 0.19 0.15 0.15 +0.07 21 366 820 +241
29SEP26 8.50 P 0.24 0.40 0.24 0.31 +0.13 22 237 327 +216
29SEP26 8.75 P 0.00 0.00 0.00 0.51 +0.17 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.75 +0.22 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.00 +0.23 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.26 +0.24 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.51 +0.24 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.77 +0.24 59 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.29 +0.26 75 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.79 +0.26 85 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.26 +0.23 85 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.07 +0.04 21 0 11 0
29OCT26 8.00 P 0.14 0.14 0.14 0.13 +0.06 20 15 0 -15
29OCT26 8.25 P 0.23 0.26 0.22 0.23 +0.09 20 227 558 +17
29OCT26 8.50 P 0.41 0.45 0.35 0.37 +0.12 20 85 241 +70
29OCT26 8.75 P 0.00 0.00 0.00 0.56 +0.16 22 0 105 0
29OCT26 9.00 P 0.00 0.00 0.00 0.77 +0.20 23 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.01 +0.22 26 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.26 +0.24 31 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.51 +0.22 35 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.77 +0.23 40 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.29 +0.25 51 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.79 +0.25 58 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.30 +0.26 66 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 180 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.06 +0.03 22 0 0 0
27NOV26 7.50 P 0.13 0.13 0.12 0.10 +0.03 21 26 20 +15
27NOV26 7.75 P 0.17 0.17 0.17 0.17 +0.05 20 45 330 -42
27NOV26 8.00 P 0.22 0.30 0.22 0.27 +0.08 20 124 168 0
27NOV26 8.25 P 0.42 0.42 0.42 0.40 +0.11 20 30 90 -13
27NOV26 8.50 P 0.00 0.00 0.00 0.57 +0.13 20 0 30 0
27NOV26 8.75 P 0.00 0.00 0.00 0.76 +0.14 20 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.00 +0.20 24 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.20 +0.19 21 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.46 +0.20 26 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.70 +0.20 27 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.91 +0.18 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.39 +0.17 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.94 +0.23 39 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.37 +0.17 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 +0.02 22 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 +0.04 21 0 0 0
30DEC26 7.50 P 0.15 0.15 0.15 0.14 +0.05 21 15 15 +15
30DEC26 7.75 P 0.22 0.25 0.21 0.22 +0.07 21 135 97 +75
30DEC26 8.00 P 0.31 0.31 0.31 0.32 +0.09 20 15 45 -15
30DEC26 8.25 P 0.00 0.00 0.00 0.46 +0.12 21 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.60 +0.13 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.79 +0.14 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.00 +0.18 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.22 +0.17 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.46 +0.18 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.70 +0.20 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.91 +0.17 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.41 +0.19 18 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.94 +0.23 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.38 +0.17 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 +0.02 22 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
30MAR27 7.00 P 0.13 0.13 0.13 0.12 +0.04 22 13 18 +13
30MAR27 7.25 P 0.00 0.00 0.00 0.17 +0.04 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.23 +0.05 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.32 +0.07 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.43 +0.09 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.56 +0.11 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.71 +0.12 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.88 +0.13 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.06 +0.13 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.28 +0.16 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.48 +0.15 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.72 +0.18 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.95 +0.18 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.41 +0.17 16 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.94 +0.22 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.39 +0.18 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 +0.01 22 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.09 +0.02 22 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.13 +0.03 22 0 160 0
29JUN27 7.00 P 0.00 0.00 0.00 0.19 +0.04 22 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.26 +0.05 22 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.34 +0.07 22 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.44 +0.07 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.56 +0.09 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.69 +0.10 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.84 +0.11 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.01 +0.12 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.18 +0.13 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.37 +0.13 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.57 +0.14 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.78 +0.14 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.99 +0.15 23 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.43 +0.15 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.94 +0.20 25 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.39 +0.17 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.13 +0.03 22 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.17 +0.03 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.24 +0.05 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.31 +0.05 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.40 +0.07 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.51 +0.08 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.62 +0.09 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.76 +0.11 22 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.91 +0.12 23 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.07 +0.13 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.25 +0.18 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.43 +0.15 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.63 +0.16 23 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.84 +0.17 24 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.05 +0.16 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.48 +0.15 23 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.94 +0.17 23 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.40 +0.17 0 0 0 0
TOTAL PUT 1,370 11,698 +610
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$ 4.580
29SEP26 3.40 C 0.00 0.00 0.00 1.19 -0.09 58 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.09 -0.10 53 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.99 -0.10 47 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.89 -0.10 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.79 -0.10 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.69 -0.09 33 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.59 -0.09 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.49 -0.09 23 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.38 -0.10 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.30 -0.08 21 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 -0.07 19 0 0 0
29SEP26 4.50 C 0.11 0.11 0.11 0.14 -0.06 20 15 24 +14
29SEP26 4.60 C 0.00 0.00 0.00 0.09 -0.04 21 0 20 0
29SEP26 4.70 C 0.04 0.04 0.04 0.05 -0.03 21 14 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 -0.02 22 0 75 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 -0.01 24 0 1,347 0
29SEP26 5.00 C 0.01 0.01 0.01 0.01 -0.01 24 7 3,953 +7
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 3,735 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3,042 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.19 -0.11 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.09 -0.11 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.99 -0.11 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.89 -0.11 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.79 -0.10 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.69 -0.10 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.59 -0.10 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.49 -0.11 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.41 -0.09 17 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.33 -0.09 19 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.26 -0.06 20 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.20 -0.07 21 0 1 0
29OCT26 4.60 C 0.14 0.14 0.14 0.14 -0.06 20 2 57 +2
29OCT26 4.70 C 0.00 0.00 0.00 0.10 -0.05 20 0 165 0
29OCT26 4.80 C 0.00 0.00 0.00 0.07 -0.04 21 0 9 0
29OCT26 4.90 C 0.00 0.00 0.00 0.05 -0.03 21 0 104 0
29OCT26 5.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 355 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 254 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 759 0
29OCT26 5.75 C 0.01 0.01 0.01 0.01 0.00 33 5 643 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 114 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.99 -0.11 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.89 -0.11 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.79 -0.11 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.70 -0.10 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.61 -0.10 15 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.52 -0.10 17 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.45 -0.09 21 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.37 -0.08 20 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.31 -0.07 22 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.25 -0.06 22 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.20 -0.05 22 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.15 -0.05 21 0 850 0
27NOV26 4.80 C 0.00 0.00 0.00 0.12 -0.03 22 0 29 0
27NOV26 4.90 C 0.00 0.00 0.00 0.09 -0.03 22 0 136 0
27NOV26 5.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 197 0
27NOV26 5.25 C 0.00 0.00 0.00 0.03 -0.02 23 0 263 0
27NOV26 5.50 C 0.00 0.00 0.00 0.02 0.00 25 0 60 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 550 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 400 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.20 -0.12 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.10 -0.12 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.00 -0.12 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.91 -0.12 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.81 -0.12 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.72 -0.11 15 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.63 -0.11 17 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.55 -0.10 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.48 -0.09 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.41 -0.08 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.34 -0.08 21 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.29 -0.06 22 0 65 0
30DEC26 4.60 C 0.00 0.00 0.00 0.24 -0.05 22 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.19 -0.05 21 0 125 0
30DEC26 4.80 C 0.14 0.14 0.14 0.16 -0.04 22 10 1,470 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 -0.04 22 0 931 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 -0.03 22 0 10,149 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 -0.01 23 0 1,379 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 1,141 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 25 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 658 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.24 -0.12 19 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.14 -0.12 16 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 1.05 -0.11 19 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.96 -0.11 20 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.87 -0.11 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.78 -0.11 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.70 -0.11 20 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.62 -0.10 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.55 -0.10 20 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.49 -0.09 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.43 -0.08 21 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.38 -0.06 22 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.33 -0.05 22 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.28 -0.05 21 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.24 -0.05 22 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.21 -0.04 22 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.18 -0.03 22 0 556 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 -0.02 22 0 174 0
30MAR27 5.50 C 0.10 0.10 0.10 0.08 -0.01 23 80 1,008 -80
30MAR27 5.75 C 0.00 0.00 0.00 0.05 -0.01 23 0 496 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 23 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 296 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.27 -0.11 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.18 -0.11 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.09 -0.11 23 0 2 0
29JUN27 3.70 C 0.00 0.00 0.00 1.00 -0.11 22 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.92 -0.10 23 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.84 -0.10 22 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.76 -0.10 22 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.69 -0.09 22 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.62 -0.09 22 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.56 -0.08 23 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.50 -0.08 22 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.45 -0.07 23 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.40 -0.06 23 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.36 -0.06 23 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.32 -0.06 23 0 31 0
29JUN27 4.90 C 0.00 0.00 0.00 0.29 -0.04 24 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.25 -0.04 23 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.18 -0.03 24 0 295 0
29JUN27 5.50 C 0.00 0.00 0.00 0.13 -0.02 24 0 330 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 -0.02 24 0 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 -0.01 23 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 230 0
29JUN27 7.00 C 0.05 0.05 0.05 0.01 -0.01 23 300 147 -53
29JUN27 7.25 C 0.04 0.04 0.04 0.01 0.00 25 300 413 +279
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 172 0
29SEP27 3.70 C 0.00 0.00 0.00 1.02 -0.10 23 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.94 -0.10 22 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.87 -0.09 23 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.80 -0.08 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.74 -0.07 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.68 -0.06 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.62 -0.05 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.57 -0.05 24 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.52 -0.04 24 0 0 0
29SEP27 4.60 C 0.42 0.42 0.42 0.48 -0.03 25 30 30 +30
29SEP27 4.70 C 0.38 0.38 0.38 0.43 -0.04 24 50 110 +50
29SEP27 4.80 C 0.00 0.00 0.00 0.39 -0.04 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.36 -0.03 25 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.32 -0.03 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.16 -0.01 26 0 5 0
29SEP27 6.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
TOTAL CALL 813 49,874 +249
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 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 41 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 2,943 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 1,212 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 +0.01 24 0 1,510 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 +0.01 21 0 2,043 0
29SEP26 4.50 P 0.07 0.07 0.07 0.07 +0.03 24 2 710 +2
29SEP26 4.60 P 0.11 0.11 0.11 0.11 +0.04 22 14 447 +9
29SEP26 4.70 P 0.13 0.19 0.13 0.17 +0.04 22 87 4,303 +15
29SEP26 4.80 P 0.00 0.00 0.00 0.25 +0.06 24 0 714 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 +0.07 27 0 249 0
29SEP26 5.00 P 0.00 0.00 0.00 0.43 +0.07 27 0 2,518 0
29SEP26 5.25 P 0.00 0.00 0.00 0.69 +0.09 43 0 1,207 0
29SEP26 5.50 P 0.00 0.00 0.00 0.94 +0.09 54 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.19 +0.09 63 0 0 -39
29SEP26 6.00 P 0.00 0.00 0.00 1.45 +0.10 78 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.70 +0.10 86 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.95 +0.10 94 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.20 +0.10 102 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.44 +0.09 102 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.70 +0.10 117 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.94 +0.09 115 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.19 +0.09 121 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.44 +0.09 127 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.69 +0.09 133 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 41 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 250 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 24 0 796 0
29OCT26 4.20 P 0.03 0.03 0.03 0.03 0.00 23 10 153 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 0.00 21 0 286 0
29OCT26 4.40 P 0.06 0.07 0.06 0.07 +0.02 21 55 785 +55
29OCT26 4.50 P 0.11 0.12 0.11 0.11 +0.03 22 70 215 +55
29OCT26 4.60 P 0.00 0.00 0.00 0.16 +0.04 22 0 255 0
29OCT26 4.70 P 0.00 0.00 0.00 0.21 +0.03 21 0 142 0
29OCT26 4.80 P 0.00 0.00 0.00 0.28 +0.04 22 0 415 0
29OCT26 4.90 P 0.00 0.00 0.00 0.36 +0.05 23 0 122 0
29OCT26 5.00 P 0.00 0.00 0.00 0.45 +0.06 24 0 59 0
29OCT26 5.25 P 0.00 0.00 0.00 0.69 +0.09 30 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.94 +0.09 37 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.19 +0.09 43 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.45 +0.10 53 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.70 +0.10 59 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.95 +0.10 64 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.20 +0.10 69 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.44 +0.09 70 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 +0.02 24 0 12 0
27NOV26 4.20 P 0.05 0.05 0.05 0.06 +0.02 24 2 52 +2
27NOV26 4.30 P 0.00 0.00 0.00 0.08 +0.02 23 0 1,236 0
27NOV26 4.40 P 0.08 0.08 0.08 0.10 +0.02 22 4 603 +4
27NOV26 4.50 P 0.14 0.14 0.14 0.15 +0.03 23 5 73 +5
27NOV26 4.60 P 0.00 0.00 0.00 0.20 +0.04 23 0 6 0
27NOV26 4.70 P 0.25 0.25 0.25 0.25 +0.04 22 60 383 +55
27NOV26 4.80 P 0.32 0.33 0.32 0.32 +0.05 23 60 73 +60
27NOV26 4.90 P 0.00 0.00 0.00 0.40 +0.05 24 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.48 +0.08 25 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.70 +0.09 27 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.95 +0.10 33 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.20 +0.10 39 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.45 +0.10 44 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.70 +0.10 49 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.95 +0.10 53 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.20 +0.10 58 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.45 +0.10 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 +0.01 24 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 +0.01 24 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 361 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 +0.01 22 0 973 0
30DEC26 4.20 P 0.07 0.07 0.07 0.08 +0.02 23 5 316 +5
30DEC26 4.30 P 0.10 0.10 0.10 0.10 +0.02 22 5 593 +5
30DEC26 4.40 P 0.13 0.13 0.13 0.14 +0.03 23 25 1,201 +25
30DEC26 4.50 P 0.00 0.00 0.00 0.18 +0.04 23 0 7,998 0
30DEC26 4.60 P 0.21 0.21 0.21 0.23 +0.04 23 1,000 1,263 +1,000
30DEC26 4.70 P 0.00 0.00 0.00 0.29 +0.05 23 0 3,661 0
30DEC26 4.80 P 0.00 0.00 0.00 0.35 +0.05 23 0 430 0
30DEC26 4.90 P 0.00 0.00 0.00 0.42 +0.05 23 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.50 +0.06 24 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.71 +0.08 25 0 1,583 0
30DEC26 5.50 P 0.00 0.00 0.00 0.95 +0.10 29 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.20 +0.10 34 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.45 +0.10 38 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.70 +0.10 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.95 +0.10 46 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.20 +0.10 50 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.45 +0.10 54 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.70 +0.10 57 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.95 +0.10 60 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.20 +0.10 63 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.45 +0.10 66 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.70 +0.10 69 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 0.00 20 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 +0.01 23 0 27 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 231 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 +0.02 23 0 43 0
30MAR27 4.20 P 0.11 0.11 0.11 0.12 +0.02 22 50 276 +50
30MAR27 4.30 P 0.00 0.00 0.00 0.16 +0.03 22 0 1,565 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 +0.04 23 0 46 0
30MAR27 4.50 P 0.23 0.23 0.23 0.25 +0.05 23 5 157 +5
30MAR27 4.60 P 0.00 0.00 0.00 0.29 +0.04 22 0 145 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 +0.05 23 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 +0.05 23 0 438 0
30MAR27 4.90 P 0.00 0.00 0.00 0.48 +0.06 23 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.55 +0.05 24 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.75 +0.07 25 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 0.97 +0.07 26 0 33 0
30MAR27 5.75 P 1.20 1.20 1.20 1.21 +0.08 29 2 12 +1
30MAR27 6.00 P 0.00 0.00 0.00 1.45 +0.10 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.70 +0.10 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.95 +0.10 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.20 +0.10 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.45 +0.10 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.70 +0.10 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.95 +0.10 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.20 +0.10 51 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.45 +0.10 53 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.06 +0.01 24 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.07 0.00 23 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.09 +0.01 23 0 10 0
29JUN27 3.90 P 0.00 0.00 0.00 0.11 +0.01 23 0 35 0
29JUN27 4.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 316 0
29JUN27 4.10 P 0.00 0.00 0.00 0.17 +0.01 23 0 13 0
29JUN27 4.20 P 0.00 0.00 0.00 0.21 +0.02 23 0 42 0
29JUN27 4.30 P 0.00 0.00 0.00 0.24 +0.02 23 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.29 +0.03 23 0 587 0
29JUN27 4.50 P 0.00 0.00 0.00 0.33 +0.02 23 0 188 0
29JUN27 4.60 P 0.00 0.00 0.00 0.38 +0.03 22 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.46 +0.05 24 0 324 0
29JUN27 4.80 P 0.00 0.00 0.00 0.50 +0.04 23 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.56 +0.04 22 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.64 +0.06 23 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.83 +0.08 24 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 1.03 +0.09 24 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.24 +0.09 24 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.46 +0.10 25 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.70 +0.09 27 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.95 +0.10 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.20 +0.10 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.45 +0.10 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.70 +0.10 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.95 +0.10 40 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29SEP27 3.80 P 0.14 0.14 0.14 0.14 +0.01 25 7 7 +7
29SEP27 3.90 P 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
29SEP27 4.00 P 0.21 0.21 0.21 0.21 +0.02 25 7 21 -2
29SEP27 4.10 P 0.00 0.00 0.00 0.25 +0.04 26 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.29 +0.04 26 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.33 +0.03 25 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.38 +0.03 26 0 60 0
29SEP27 4.50 P 0.00 0.00 0.00 0.43 +0.03 26 0 38 0
29SEP27 4.60 P 0.00 0.00 0.00 0.49 +0.04 26 0 37 0
29SEP27 4.70 P 0.00 0.00 0.00 0.55 +0.05 26 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.61 +0.05 26 0 30 0
29SEP27 4.90 P 0.00 0.00 0.00 0.67 +0.05 26 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.74 +0.05 27 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 0.92 +0.06 27 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.11 +0.06 27 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.32 +0.06 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.54 +0.07 29 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.76 +0.07 30 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.00 +0.08 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.24 +0.08 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.49 +0.10 36 0 0 0
TOTAL PUT 1,475 54,832 +1,319
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 26.780
29SEP26 17.50 C 0.00 0.00 0.00 9.41 -0.41 102 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.91 -0.40 96 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.39 -0.43 86 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.91 -0.41 84 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 7.39 -0.57 75 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.89 -0.43 70 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.90 -0.57 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.91 -0.42 53 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 3.85 -0.49 34 0 442 0
29SEP26 24.00 C 0.00 0.00 0.00 2.92 -0.47 34 0 399 0
29SEP26 25.00 C 0.00 0.00 0.00 2.07 -0.43 34 0 541 0
29SEP26 26.00 C 0.00 0.00 0.00 1.36 -0.31 34 0 442 0
29SEP26 27.00 C 0.87 0.87 0.87 0.85 -0.25 35 2 1,412 +2
29SEP26 28.00 C 0.71 0.71 0.48 0.47 -0.15 35 30 870 +8
29SEP26 29.00 C 0.40 0.40 0.28 0.23 -0.12 34 34 548 +7
29SEP26 30.00 C 0.17 0.18 0.17 0.11 -0.06 34 143 416 +75
29SEP26 31.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 423 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 376 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 359 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 489 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 56 0
29OCT26 18.50 C 0.00 0.00 0.00 8.39 -0.43 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.91 -0.55 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.41 -0.56 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.90 -0.57 40 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.90 -0.57 33 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.03 -0.32 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.06 -0.51 34 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 3.24 -0.44 34 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.46 -0.45 33 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 1.92 -0.24 36 0 368 0
29OCT26 27.00 C 0.00 0.00 0.00 1.38 -0.23 35 0 402 0
29OCT26 28.00 C 0.00 0.00 0.00 0.93 -0.23 34 0 613 0
29OCT26 29.00 C 0.83 0.83 0.77 0.66 -0.15 35 10 524 +5
29OCT26 30.00 C 0.64 0.64 0.64 0.43 -0.12 35 30 312 +30
29OCT26 31.00 C 0.37 0.38 0.34 0.28 -0.11 35 40 453 +35
29OCT26 32.00 C 0.00 0.00 0.00 0.17 -0.08 35 0 79 0
29OCT26 33.00 C 0.00 0.00 0.00 0.10 -0.06 34 0 92 0
29OCT26 34.00 C 0.00 0.00 0.00 0.06 -0.04 34 0 81 0
29OCT26 35.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 13 0
27NOV26 18.50 C 0.00 0.00 0.00 8.42 -0.60 35 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.99 -0.52 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.50 -0.47 41 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.01 -0.53 39 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.06 -0.41 36 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.14 -0.52 35 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 4.33 -0.42 36 0 38 0
27NOV26 24.00 C 0.00 0.00 0.00 3.57 -0.40 36 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 2.81 -0.45 34 0 128 0
27NOV26 26.00 C 0.00 0.00 0.00 2.29 -0.26 35 0 142 0
27NOV26 27.00 C 0.00 0.00 0.00 1.75 -0.27 35 0 145 0
27NOV26 28.00 C 1.32 1.32 1.32 1.43 -0.14 37 7 163 0
27NOV26 29.00 C 0.00 0.00 0.00 1.08 -0.12 36 0 102 0
27NOV26 30.00 C 0.00 0.00 0.00 0.79 -0.12 36 0 82 0
27NOV26 31.00 C 0.61 0.61 0.61 0.59 -0.10 36 12 158 0
27NOV26 32.00 C 0.00 0.00 0.00 0.42 -0.10 36 0 46 0
27NOV26 33.00 C 0.00 0.00 0.00 0.30 -0.08 36 0 90 0
27NOV26 34.00 C 0.00 0.00 0.00 0.21 -0.06 36 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.15 -0.04 36 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 94 0
27NOV26 37.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 52 0
30DEC26 17.50 C 0.00 0.00 0.00 9.56 -0.57 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.07 -0.58 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.59 -0.51 44 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 8.09 -0.42 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.62 -0.51 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.14 -0.40 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.22 -0.57 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.33 -0.57 35 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 4.51 -0.38 34 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 3.78 -0.42 34 0 90 0
30DEC26 25.00 C 0.00 0.00 0.00 3.04 -0.47 33 0 165 0
30DEC26 26.00 C 0.00 0.00 0.00 2.49 -0.32 33 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 2.04 -0.25 34 0 380 0
30DEC26 28.00 C 0.00 0.00 0.00 1.64 -0.21 35 0 478 0
30DEC26 29.00 C 0.00 0.00 0.00 1.31 -0.16 35 0 164 0
30DEC26 30.00 C 0.00 0.00 0.00 1.02 -0.16 35 0 109 0
30DEC26 31.00 C 0.00 0.00 0.00 0.78 -0.18 35 0 131 0
30DEC26 32.00 C 0.00 0.00 0.00 0.59 -0.15 35 0 45 0
30DEC26 33.00 C 0.57 0.57 0.57 0.44 -0.13 35 3 47 +3
30DEC26 34.00 C 0.00 0.00 0.00 0.33 -0.09 35 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.24 -0.08 35 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.17 -0.07 34 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.13 -0.05 35 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.09 -0.04 34 0 3 0
30DEC26 39.00 C 0.23 0.23 0.23 0.07 -0.03 35 13 77 0
30MAR27 17.50 C 0.00 0.00 0.00 9.60 -0.53 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.14 -0.51 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.69 -0.46 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.24 -0.45 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.73 -0.51 38 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.31 -0.58 38 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.55 -0.44 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.79 -0.46 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.05 -0.51 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.41 -0.29 37 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 3.84 -0.26 37 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 3.34 -0.20 38 0 419 0
30MAR27 27.00 C 0.00 0.00 0.00 2.90 -0.18 38 0 670 0
30MAR27 28.00 C 0.00 0.00 0.00 2.48 -0.19 38 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 2.13 -0.18 38 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 1.81 -0.19 38 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 1.53 -0.19 37 0 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 1.30 -0.15 37 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 1.09 -0.14 37 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.92 -0.12 37 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.76 -0.11 37 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.64 -0.09 37 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.53 -0.08 37 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.45 -0.06 37 0 41 0
29JUN27 18.00 C 0.00 0.00 0.00 9.42 -0.30 43 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 9.00 -0.54 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.59 -0.32 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.20 -0.30 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.80 -0.30 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.06 -0.41 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.37 -0.34 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.69 -0.47 39 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 5.10 -0.27 39 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 4.59 -0.22 39 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 4.09 -0.22 39 0 182 0
29JUN27 27.00 C 3.61 3.61 3.61 3.61 -0.23 38 15 308 +15
29JUN27 28.00 C 0.00 0.00 0.00 3.13 -0.31 37 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 2.87 -0.20 38 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 2.52 -0.23 38 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 2.24 -0.23 38 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 1.96 -0.25 38 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 1.73 -0.21 38 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 1.52 -0.20 38 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.33 -0.18 38 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.17 -0.17 38 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.01 -0.17 38 0 2 0
29JUN27 38.00 C 1.08 1.12 1.08 0.89 -0.14 38 2 67 +2
29SEP27 18.50 C 0.00 0.00 0.00 9.22 -0.32 40 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.84 -0.29 40 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.46 -0.31 39 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.10 -0.27 39 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.39 -0.29 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.77 -0.24 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.14 -0.42 38 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.59 -0.24 38 0 0 0
29SEP27 25.00 C 5.24 5.24 5.24 5.11 -0.33 38 15 30 +15
29SEP27 26.00 C 0.00 0.00 0.00 4.63 -0.37 38 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 4.20 -0.24 38 0 15 0
29SEP27 28.00 C 4.22 4.22 4.22 3.85 -0.10 38 15 30 +15
29SEP27 29.00 C 3.85 3.85 3.85 3.50 -0.26 39 15 30 +15
29SEP27 30.00 C 0.00 0.00 0.00 3.18 -0.16 39 0 0 0
29SEP27 31.00 C 2.97 2.97 2.92 2.92 0.00 39 79 87 +62
29SEP27 32.00 C 0.00 0.00 0.00 2.66 -0.14 39 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.44 -0.07 40 0 18 0
29SEP27 34.00 C 2.24 2.24 2.24 2.13 -0.15 39 30 30 +30
29SEP27 35.00 C 0.00 0.00 0.00 1.97 -0.10 39 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.81 -0.05 40 0 30 0
TOTAL CALL 495 19,568 +319
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 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 36 0 519 0
29SEP26 23.00 P 0.04 0.04 0.04 0.03 +0.01 34 140 318 +136
29SEP26 24.00 P 0.10 0.10 0.08 0.09 +0.03 34 205 2,021 +195
29SEP26 25.00 P 0.18 0.22 0.18 0.24 +0.07 34 66 1,036 +44
29SEP26 26.00 P 0.47 0.47 0.47 0.52 +0.14 33 30 1,076 +30
29SEP26 27.00 P 0.97 0.97 0.97 0.97 +0.22 33 2 525 0
29SEP26 28.00 P 0.00 0.00 0.00 1.58 +0.25 32 0 913 0
29SEP26 29.00 P 0.00 0.00 0.00 2.41 +0.33 34 0 346 0
29SEP26 30.00 P 0.00 0.00 0.00 3.29 +0.44 34 0 370 0
29SEP26 31.00 P 0.00 0.00 0.00 4.24 +0.48 35 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.22 +0.40 0 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.22 +0.50 0 0 10 0
29SEP26 34.00 P 0.00 0.00 0.00 7.22 +0.50 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.22 +0.49 0 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.22 +0.50 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.22 +0.50 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.22 +0.50 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.22 +0.50 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.22 +0.50 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.22 +0.40 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 74 0
29OCT26 21.00 P 0.08 0.08 0.08 0.04 +0.01 35 2 92 -2
29OCT26 22.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.19 +0.03 34 0 139 0
29OCT26 24.00 P 0.29 0.29 0.29 0.35 +0.05 34 45 144 +30
29OCT26 25.00 P 0.60 0.60 0.60 0.60 +0.07 34 3 387 +3
29OCT26 26.00 P 0.87 0.95 0.87 0.96 +0.12 34 30 734 +30
29OCT26 27.00 P 1.45 1.48 1.45 1.47 +0.16 34 23 431 +23
29OCT26 28.00 P 2.15 2.15 2.15 2.09 +0.24 35 3 360 +3
29OCT26 29.00 P 2.67 2.67 2.67 2.75 +0.23 34 15 482 0
29OCT26 30.00 P 0.00 0.00 0.00 3.54 +0.36 34 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 4.40 +0.29 34 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 5.39 +0.49 39 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.33 +0.48 40 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.25 +0.47 38 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.33 +0.55 49 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.35 +0.59 54 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.22 +0.39 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.32 +0.48 59 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 38 0
27NOV26 21.00 P 0.17 0.17 0.17 0.13 +0.02 36 15 170 +10
27NOV26 22.00 P 0.25 0.25 0.25 0.24 +0.05 36 5 37 +5
27NOV26 23.00 P 0.40 0.40 0.40 0.41 +0.08 36 30 80 +30
27NOV26 24.00 P 0.63 0.63 0.62 0.62 +0.07 35 46 151 +45
27NOV26 25.00 P 0.00 0.00 0.00 0.96 +0.12 36 0 246 0
27NOV26 26.00 P 0.00 0.00 0.00 1.37 +0.16 36 0 353 0
27NOV26 27.00 P 0.00 0.00 0.00 1.89 +0.21 36 0 320 0
27NOV26 28.00 P 0.00 0.00 0.00 2.51 +0.28 37 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 3.10 +0.23 36 0 89 0
27NOV26 30.00 P 4.00 4.00 4.00 3.84 +0.36 36 15 15 0
27NOV26 31.00 P 0.00 0.00 0.00 4.76 +0.47 39 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 5.62 +0.44 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.53 +0.50 41 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.45 +0.53 42 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.39 +0.55 43 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.35 +0.59 45 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.30 +0.47 45 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 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 489 0
30DEC26 21.00 P 0.29 0.29 0.29 0.26 +0.03 35 2 191 0
30DEC26 22.00 P 0.00 0.00 0.00 0.43 +0.05 35 0 452 0
30DEC26 23.00 P 0.60 0.60 0.60 0.65 +0.07 34 2 268 0
30DEC26 24.00 P 0.00 0.00 0.00 0.95 +0.09 35 0 88 0
30DEC26 25.00 P 0.00 0.00 0.00 1.33 +0.12 35 0 162 0
30DEC26 26.00 P 0.00 0.00 0.00 1.79 +0.15 35 0 213 0
30DEC26 27.00 P 0.00 0.00 0.00 2.31 +0.17 35 0 305 0
30DEC26 28.00 P 0.00 0.00 0.00 2.94 +0.21 35 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 3.58 +0.20 34 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 4.31 +0.32 34 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 5.15 +0.44 36 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 6.01 +0.39 37 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 6.86 +0.39 36 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.76 +0.41 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.69 +0.45 38 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 9.62 +0.54 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.56 +0.47 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.52 +0.50 40 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 12.47 +0.28 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 +0.02 37 0 26 0
30MAR27 18.00 P 0.00 0.00 0.00 0.22 +0.03 37 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.28 +0.04 37 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.34 +0.04 37 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.42 +0.05 37 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.49 +0.05 37 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 0.68 +0.05 36 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.93 +0.07 36 0 147 0
30MAR27 23.00 P 0.00 0.00 0.00 1.24 +0.12 36 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 1.61 +0.13 36 0 123 0
30MAR27 25.00 P 0.00 0.00 0.00 2.04 +0.17 36 0 1,601 0
30MAR27 26.00 P 0.00 0.00 0.00 2.50 +0.16 36 0 382 0
30MAR27 27.00 P 0.00 0.00 0.00 3.05 +0.18 36 0 701 0
30MAR27 28.00 P 0.00 0.00 0.00 3.66 +0.22 36 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 4.34 +0.26 37 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 5.06 +0.29 37 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 5.82 +0.31 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.53 +0.41 37 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.42 +0.51 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.26 +0.49 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.07 +0.44 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.95 +0.49 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.85 +0.51 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.77 +0.52 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.44 +0.03 38 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.52 +0.03 38 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.62 +0.04 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.73 +0.04 38 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.84 +0.05 38 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 1.12 +0.07 38 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.42 +0.08 38 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.74 +0.09 37 0 61 0
29JUN27 24.00 P 0.00 0.00 0.00 2.17 +0.12 38 0 48 0
29JUN27 25.00 P 2.45 2.45 2.45 2.61 +0.11 37 15 122 +15
29JUN27 26.00 P 0.00 0.00 0.00 3.07 +0.15 37 0 290 0
29JUN27 27.00 P 0.00 0.00 0.00 3.63 +0.18 37 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 4.23 +0.20 37 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 4.88 +0.17 37 0 72 0
29JUN27 30.00 P 0.00 0.00 0.00 5.66 +0.27 39 0 30 0
29JUN27 31.00 P 6.13 6.13 6.13 6.38 +0.28 39 15 15 +15
29JUN27 32.00 P 0.00 0.00 0.00 7.09 +0.38 38 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.92 +0.47 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.71 +0.47 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.55 +0.53 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.41 +0.50 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.20 +0.44 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.13 +0.49 40 0 15 0
29SEP27 18.50 P 0.00 0.00 0.00 0.85 +0.13 39 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.97 +0.14 40 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.11 +0.17 40 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.25 +0.17 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.54 +0.17 39 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.89 +0.18 39 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.31 +0.23 39 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.74 +0.22 39 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.22 +0.24 39 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.73 +0.24 39 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.29 +0.25 39 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.90 +0.27 39 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.53 +0.29 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.22 +0.30 40 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.90 +0.30 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.66 +0.44 40 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.42 +0.45 40 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.22 +0.36 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.02 +0.50 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.83 +0.33 41 0 0 0
TOTAL PUT 709 22,574 +612
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 0.00 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.30 0.00 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.31 0.00 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.06 0.00 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.82 0.00 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.59 -0.01 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.39 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.23 -0.02 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.35 0.00 28 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 2.85 -0.01 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.61 0.00 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.36 0.00 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.12 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.88 0.00 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.64 -0.01 21 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 22 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 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.41 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 0.00 22 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 22 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 28 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 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.43 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.20 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.97 -0.01 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.75 -0.01 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 1.35 -0.01 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.17 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.00 -0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.85 -0.01 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 0.49 -0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.32 -0.01 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 0.04 -0.01 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 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 82 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.32 -0.01 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.50 -0.01 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.29 -0.01 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.40 -0.01 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 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.06 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.49 0.00 22 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 0.00 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 0.17 -0.01 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 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.81 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.15 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.54 -0.01 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.98 -0.01 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.155
29SEP26 1.55 C 0.00 0.00 0.00 0.61 -0.01 65 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.56 -0.01 59 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.51 -0.01 54 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.46 -0.01 48 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.41 -0.01 43 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.36 -0.01 37 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.31 -0.02 32 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.10 -0.01 31 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.06 0.00 36 0 54 0
29SEP26 2.30 C 0.00 0.00 0.00 0.03 0.00 37 0 98 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 34 0 572 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 43 0 149 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 52 0 352 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 60 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 80 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 92 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 103 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 108 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 113 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 118 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 127 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 131 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 135 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 143 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 150 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 167 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 174 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.52 -0.01 45 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.47 -0.01 41 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.42 -0.01 36 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.37 -0.01 32 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.33 -0.01 36 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.21 -0.01 35 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.14 -0.01 32 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.06 0.00 34 0 1 0
29OCT26 2.40 C 0.00 0.00 0.00 0.04 -0.01 36 0 289 0
29OCT26 2.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 56 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 -0.01 33 0 111 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 38 0 59 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.57 -0.01 35 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.52 -0.02 32 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.48 -0.01 38 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.43 -0.01 34 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.39 -0.01 36 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.35 -0.01 36 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.31 -0.01 35 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.27 -0.01 34 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.24 -0.01 36 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.12 -0.01 33 0 60 0
27NOV26 2.30 C 0.00 0.00 0.00 0.09 -0.01 34 0 120 0
27NOV26 2.40 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.03 0.00 36 0 1 0
27NOV26 2.70 C 0.00 0.00 0.00 0.02 0.00 36 0 21 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 34 0 38 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 38 0 27 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.63 -0.01 39 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.58 -0.01 35 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.54 -0.01 38 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.49 -0.01 35 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.45 -0.01 36 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.41 -0.01 36 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.37 -0.01 36 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.33 -0.01 35 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.29 -0.01 33 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.26 -0.01 34 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.20 -0.01 33 0 240 0
30DEC26 2.20 C 0.15 0.15 0.15 0.15 -0.02 33 30 180 -30
30DEC26 2.30 C 0.12 0.12 0.12 0.12 -0.01 35 30 130 +30
30DEC26 2.40 C 0.00 0.00 0.00 0.09 -0.01 35 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.03 -0.01 34 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.02 -0.01 34 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 -0.01 31 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 34 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.66 -0.01 38 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.61 -0.01 35 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.57 -0.01 35 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.53 -0.01 35 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.49 -0.01 35 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.46 -0.01 36 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.42 -0.01 35 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.39 -0.01 36 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.36 -0.01 36 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.33 -0.01 36 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.28 0.00 37 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.23 -0.01 36 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.11 -0.01 37 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.09 0.00 37 0 70 0
30MAR27 2.80 C 0.00 0.00 0.00 0.07 -0.01 37 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.04 0.00 38 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 33 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 0.02 0.02 0.02 0.01 0.00 36 4 8 +4
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 48 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 0.69 -0.01 38 0 5 0
29JUN27 1.60 C 0.00 0.00 0.00 0.65 -0.01 37 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.61 -0.01 37 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.58 -0.01 38 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.54 -0.01 37 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.51 -0.01 38 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.48 -0.01 38 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.44 -0.02 36 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.42 -0.01 38 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.39 -0.01 37 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.34 -0.01 37 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.25 -0.01 37 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.21 -0.02 36 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.18 -0.01 36 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.14 0.00 38 0 30 0
29JUN27 2.80 C 0.13 0.13 0.13 0.12 0.00 38 30 30 +30
29JUN27 2.90 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.09 0.00 38 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.05 0.00 37 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 34 0 16 0
29SEP27 1.60 C 0.00 0.00 0.00 0.68 -0.01 37 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.65 -0.01 38 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.61 -0.01 37 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.58 -0.01 37 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.55 -0.01 37 0 5 0
29SEP27 1.85 C 0.00 0.00 0.00 0.52 -0.01 37 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.49 -0.01 37 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.46 -0.01 37 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.43 -0.02 37 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.39 -0.01 38 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.24 0.00 38 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.19 0.00 38 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
TOTAL CALL 94 5,045 +34
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 66 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 34 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 0.00 36 0 1 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 +0.01 36 0 340 0
29SEP26 2.20 P 0.00 0.00 0.00 0.10 +0.01 36 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.17 +0.01 36 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.26 +0.01 41 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.36 +0.02 51 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.45 +0.01 49 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.55 +0.01 57 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.65 +0.01 64 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.75 +0.01 70 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.85 +0.01 77 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.95 +0.01 83 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.05 +0.01 89 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.15 +0.01 94 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.25 +0.01 99 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.35 +0.01 104 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.45 +0.01 109 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.55 +0.01 114 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.65 +0.01 119 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.75 +0.01 123 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.85 +0.01 128 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.95 +0.01 132 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.05 +0.01 136 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.15 +0.01 140 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.25 +0.01 144 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.35 +0.01 147 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.45 +0.01 151 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.55 +0.01 154 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.65 +0.01 158 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.75 +0.01 161 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.85 +0.01 164 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.10 +0.01 172 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 52 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 0.00 31 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.02 0.00 33 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.03 0.00 33 0 8 0
29OCT26 2.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.20 +0.01 35 0 60 0
29OCT26 2.40 P 0.00 0.00 0.00 0.28 +0.01 37 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.37 +0.01 40 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.46 +0.01 41 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.55 +0.01 39 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.65 +0.01 44 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.75 +0.01 49 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.85 +0.01 53 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.95 +0.01 57 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.05 +0.01 61 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.15 +0.01 65 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 0.00 31 0 0 0
27NOV26 1.80 P 0.02 0.02 0.02 0.02 0.00 34 146 146 +146
27NOV26 1.85 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.05 0.00 34 0 5 0
27NOV26 2.00 P 0.00 0.00 0.00 0.06 0.00 32 0 1 0
27NOV26 2.10 P 0.00 0.00 0.00 0.11 +0.01 35 0 30 0
27NOV26 2.20 P 0.00 0.00 0.00 0.16 +0.01 35 0 30 0
27NOV26 2.30 P 0.00 0.00 0.00 0.22 +0.01 34 0 3 0
27NOV26 2.40 P 0.00 0.00 0.00 0.30 +0.01 36 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.38 +0.01 37 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.47 +0.01 39 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.56 +0.01 39 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.66 +0.02 43 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.75 +0.01 41 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.85 +0.01 45 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.95 +0.01 48 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.05 +0.01 52 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.15 +0.01 55 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 32 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.02 +0.01 35 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.03 +0.01 37 0 7 0
30DEC26 1.80 P 0.00 0.00 0.00 0.04 +0.01 37 0 8 0
30DEC26 1.85 P 0.00 0.00 0.00 0.05 +0.01 36 0 7 0
30DEC26 1.90 P 0.00 0.00 0.00 0.06 +0.01 35 0 2 0
30DEC26 1.95 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 200 0
30DEC26 2.10 P 0.13 0.13 0.13 0.13 0.00 34 30 270 +30
30DEC26 2.20 P 0.00 0.00 0.00 0.18 +0.01 34 0 172 0
30DEC26 2.30 P 0.00 0.00 0.00 0.25 +0.01 36 0 101 0
30DEC26 2.40 P 0.00 0.00 0.00 0.32 +0.01 36 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.40 +0.01 37 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.48 +0.01 37 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.57 +0.01 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.66 +0.01 38 0 12 0
30DEC26 2.90 P 0.00 0.00 0.00 0.76 +0.02 42 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.85 +0.01 39 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.95 +0.01 42 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.05 +0.01 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.15 +0.01 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.25 +0.01 51 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.35 +0.01 53 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.45 +0.01 56 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.55 +0.01 58 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.65 +0.01 60 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.75 +0.01 63 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.85 +0.01 65 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.95 +0.01 67 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.05 +0.01 69 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.15 +0.01 71 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.25 +0.01 73 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.35 +0.01 75 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.45 +0.01 77 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.55 +0.01 78 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.65 +0.01 80 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.75 +0.01 82 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.85 +0.01 84 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.10 +0.01 88 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.02 +0.01 34 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.12 0.00 35 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.14 0.00 35 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.24 0.00 36 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.30 0.00 36 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.37 0.00 37 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.45 +0.01 38 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.53 +0.01 39 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.61 +0.01 39 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.70 +0.02 40 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.78 +0.02 39 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.87 +0.01 39 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.96 +0.01 39 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.06 +0.02 41 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.15 +0.01 39 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.25 +0.01 41 0 0 -3
30MAR27 3.50 P 0.00 0.00 0.00 1.35 +0.01 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.45 +0.01 45 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.55 +0.01 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.65 +0.01 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.75 +0.01 51 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.85 +0.01 53 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.95 +0.01 54 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.05 +0.01 56 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.15 +0.01 58 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.25 +0.01 59 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.35 +0.01 61 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.45 +0.01 62 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.55 +0.01 64 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.05 +0.01 38 0 5 0
29JUN27 1.60 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.07 +0.01 38 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.10 0.00 35 0 31 0
29JUN27 1.85 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.18 0.00 36 0 43 0
29JUN27 2.10 P 0.00 0.00 0.00 0.23 0.00 36 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.29 +0.01 37 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.34 0.00 36 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.41 0.00 37 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.49 +0.01 38 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.56 +0.01 38 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.64 +0.01 38 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.72 +0.01 38 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.81 +0.02 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.89 +0.01 39 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.98 +0.02 39 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.08 +0.03 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.17 +0.02 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.27 +0.02 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.36 +0.02 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.45 +0.01 40 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.17 0.00 36 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.26 0.00 36 0 2 0
29SEP27 2.20 P 0.00 0.00 0.00 0.32 0.00 37 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.38 0.00 37 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.45 +0.01 37 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.52 +0.01 38 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.60 +0.02 39 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.67 +0.01 38 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.75 +0.01 39 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.83 +0.01 39 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.91 +0.01 38 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.00 +0.02 39 0 0 0
TOTAL PUT 176 2,445 +173
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$ 16.790
11SEP26 12.00 C 0.00 0.00 0.00 4.79 -0.53 0 0 0 0
11SEP26 12.25 C 0.00 0.00 0.00 4.54 -0.52 0 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 4.29 -0.53 0 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 4.04 -0.52 0 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 3.79 -0.50 0 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 3.54 -0.50 0 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 3.29 -0.50 0 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 3.04 -0.50 0 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 2.79 -0.56 0 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 2.54 -0.50 0 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 2.29 -0.50 0 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 2.05 -0.49 57 0 0 0
11SEP26 15.00 C 0.00 0.00 0.00 1.80 -0.49 50 0 0 0
11SEP26 15.25 C 0.00 0.00 0.00 1.55 -0.49 44 0 0 0
11SEP26 15.50 C 0.00 0.00 0.00 1.30 -0.49 37 0 0 0
11SEP26 15.75 C 0.00 0.00 0.00 1.07 -0.48 42 0 0 0
11SEP26 16.00 C 0.00 0.00 0.00 0.87 -0.44 48 0 0 0
11SEP26 16.25 C 0.00 0.00 0.00 0.65 -0.43 43 0 0 0
11SEP26 16.50 C 0.00 0.00 0.00 0.47 -0.40 43 0 0 0
11SEP26 16.75 C 0.30 0.33 0.30 0.33 -0.36 43 2 9 +1
11SEP26 17.00 C 0.32 0.32 0.32 0.20 -0.32 41 1 7 +1
11SEP26 17.25 C 0.00 0.00 0.00 0.13 -0.24 42 0 51 0
11SEP26 17.50 C 0.08 0.08 0.08 0.08 -0.17 43 11 55 +1
11SEP26 17.75 C 0.07 0.07 0.05 0.04 -0.13 42 22 105 +18
11SEP26 18.00 C 0.07 0.07 0.03 0.02 -0.09 42 24 19 +12
11SEP26 18.25 C 0.04 0.04 0.04 0.01 -0.05 42 2 17 0
11SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.03 48 0 13 0
11SEP26 18.75 C 0.00 0.00 0.00 0.01 -0.01 54 0 19 0
11SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
11SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
11SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
11SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
11SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 4.55 - 0 0 0 -
18SEP26 12.50 C 0.00 0.00 0.00 4.30 - 0 0 0 -
18SEP26 12.75 C 0.00 0.00 0.00 4.05 - 0 0 0 -
18SEP26 13.00 C 0.00 0.00 0.00 3.80 - 0 0 0 -
18SEP26 13.25 C 0.00 0.00 0.00 3.55 - 0 0 0 -
18SEP26 13.50 C 0.00 0.00 0.00 3.30 - 0 0 0 -
18SEP26 13.75 C 0.00 0.00 0.00 3.05 - 0 0 0 -
18SEP26 14.00 C 0.00 0.00 0.00 2.80 - 0 0 0 -
18SEP26 14.25 C 0.00 0.00 0.00 2.56 - 44 0 0 -
18SEP26 14.50 C 0.00 0.00 0.00 2.31 - 40 0 0 -
18SEP26 14.75 C 0.00 0.00 0.00 2.06 - 35 0 0 -
18SEP26 15.00 C 0.00 0.00 0.00 1.82 - 37 0 0 -
18SEP26 15.25 C 0.00 0.00 0.00 1.59 - 38 0 0 -
18SEP26 15.50 C 0.00 0.00 0.00 1.36 - 37 0 0 -
18SEP26 15.75 C 0.00 0.00 0.00 1.18 - 42 0 0 -
18SEP26 16.00 C 0.00 0.00 0.00 0.98 - 41 0 0 -
18SEP26 16.25 C 0.00 0.00 0.00 0.79 - 40 0 0 -
18SEP26 16.50 C 0.00 0.00 0.00 0.62 - 39 0 0 -
18SEP26 16.75 C 0.00 0.00 0.00 0.48 - 38 0 0 -
18SEP26 17.00 C 0.37 0.37 0.37 0.36 - 38 5 5 -
18SEP26 17.25 C 0.23 0.25 0.23 0.27 - 38 17 17 -
18SEP26 17.50 C 0.21 0.21 0.21 0.19 - 38 15 15 -
18SEP26 17.75 C 0.00 0.00 0.00 0.14 - 39 0 0 -
18SEP26 18.00 C 0.10 0.10 0.10 0.09 - 38 2 2 -
18SEP26 18.25 C 0.00 0.00 0.00 0.06 - 38 0 0 -
18SEP26 18.50 C 0.00 0.00 0.00 0.04 - 38 0 0 -
18SEP26 18.75 C 0.04 0.04 0.04 0.03 - 39 1 1 -
18SEP26 19.00 C 0.00 0.00 0.00 0.02 - 40 0 0 -
18SEP26 19.25 C 0.00 0.00 0.00 0.01 - 38 0 0 -
18SEP26 19.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
18SEP26 19.75 C 0.00 0.00 0.00 0.01 - 44 0 0 -
18SEP26 20.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
18SEP26 20.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
18SEP26 21.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
18SEP26 21.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
18SEP26 22.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
18SEP26 22.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
18SEP26 23.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
18SEP26 23.50 C 0.00 0.00 0.00 0.01 - 83 0 0 -
18SEP26 24.00 C 0.00 0.00 0.00 0.01 - 87 0 0 -
18SEP26 24.50 C 0.00 0.00 0.00 0.01 - 92 0 0 -
29SEP26 10.50 C 0.00 0.00 0.00 6.31 -0.49 64 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.81 -0.49 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.31 -0.49 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.81 -0.51 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.31 -0.51 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.81 -0.50 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.33 -0.53 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.83 -0.55 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.35 -0.48 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.89 -0.47 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 1.51 -0.40 41 0 15 0
29SEP26 16.00 C 1.21 1.21 1.13 1.11 -0.41 38 2 68 +1
29SEP26 16.50 C 1.01 1.01 0.77 0.79 -0.36 37 20 280 +3
29SEP26 17.00 C 0.73 0.73 0.52 0.54 -0.29 37 10 854 +5
29SEP26 17.50 C 0.42 0.42 0.34 0.34 -0.24 37 23 376 +1
29SEP26 18.00 C 0.31 0.31 0.28 0.22 -0.18 37 18 444 +15
29SEP26 18.50 C 0.20 0.20 0.14 0.13 -0.12 37 58 316 -6
29SEP26 19.00 C 0.17 0.17 0.10 0.07 -0.09 37 36 453 -1
29SEP26 19.50 C 0.09 0.09 0.09 0.04 -0.05 37 4 555 +4
29SEP26 20.00 C 0.05 0.05 0.04 0.02 -0.04 37 5 395 +4
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 439 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 193 0
29SEP26 23.00 C 0.01 0.01 0.01 0.01 0.00 55 1 528 -1
29SEP26 24.00 C 0.01 0.01 0.01 0.01 0.00 61 1 607 -1
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 315 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 215 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 93 0 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 102 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 106 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 111 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 4.38 -0.54 44 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.99 -0.44 54 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.50 -0.45 48 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.94 -0.54 36 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.59 -0.37 42 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.12 -0.47 38 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.79 -0.40 39 0 0 0
29OCT26 16.00 C 1.67 1.67 1.38 1.42 -0.39 37 7 24 +1
29OCT26 16.50 C 1.29 1.29 1.10 1.13 -0.35 37 17 111 +15
29OCT26 17.00 C 1.03 1.03 0.89 0.90 -0.28 38 3 133 0
29OCT26 17.50 C 0.85 0.85 0.68 0.69 -0.25 37 41 196 +17
29OCT26 18.00 C 0.56 0.56 0.56 0.53 -0.21 38 1 142 +1
29OCT26 18.50 C 0.00 0.00 0.00 0.39 -0.18 37 0 158 0
29OCT26 19.00 C 0.37 0.37 0.37 0.29 -0.14 38 3 212 0
29OCT26 19.50 C 0.31 0.31 0.27 0.21 -0.11 37 6 263 +4
29OCT26 20.00 C 0.22 0.22 0.20 0.15 -0.08 38 118 231 +37
29OCT26 21.00 C 0.00 0.00 0.00 0.07 -0.05 37 0 118 0
29OCT26 22.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 152 0
29OCT26 23.00 C 0.05 0.05 0.05 0.02 -0.01 39 1 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 168 0
29OCT26 26.00 C 0.02 0.02 0.02 0.01 0.00 47 5 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 69 0
27NOV26 12.50 C 0.00 0.00 0.00 4.48 -0.52 45 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.07 -0.45 47 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.62 -0.46 45 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.19 -0.44 43 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.76 -0.44 41 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.35 -0.40 39 0 0 0
27NOV26 15.50 C 2.02 2.04 2.01 1.99 -0.41 38 4 5 +4
27NOV26 16.00 C 1.96 1.96 1.71 1.72 -0.40 39 5 8 -2
27NOV26 16.50 C 1.56 1.56 1.39 1.46 -0.31 40 4 9 +4
27NOV26 17.00 C 1.18 1.21 1.18 1.22 -0.29 40 4 18 +1
27NOV26 17.50 C 0.98 0.98 0.98 1.02 -0.25 40 15 48 -15
27NOV26 18.00 C 0.90 0.92 0.86 0.84 -0.22 40 6 91 -4
27NOV26 18.50 C 0.77 0.77 0.77 0.68 -0.20 40 1 91 +1
27NOV26 19.00 C 0.67 0.67 0.67 0.55 -0.17 40 1 79 -1
27NOV26 19.50 C 0.00 0.00 0.00 0.44 -0.15 40 0 131 0
27NOV26 20.00 C 0.00 0.00 0.00 0.35 -0.12 40 0 110 0
27NOV26 21.00 C 0.29 0.29 0.28 0.21 -0.09 39 32 124 +31
27NOV26 22.00 C 0.00 0.00 0.00 0.13 -0.06 39 0 51 0
27NOV26 23.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 6 0
27NOV26 24.00 C 0.11 0.11 0.11 0.05 -0.02 40 3 3 -1
27NOV26 25.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 104 0
27NOV26 26.00 C 0.07 0.07 0.07 0.02 -0.01 41 2 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 87 0
30DEC26 10.50 C 0.00 0.00 0.00 6.57 -0.43 62 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 6.09 -0.43 59 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 5.61 -0.43 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.12 -0.45 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.67 -0.44 48 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.22 -0.44 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.80 -0.42 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.39 -0.41 44 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 3.01 -0.39 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.58 -0.38 40 0 4 0
30DEC26 15.50 C 0.00 0.00 0.00 2.26 -0.36 39 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.98 -0.33 40 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 1.71 -0.32 40 0 60 0
30DEC26 17.00 C 1.49 1.49 1.49 1.49 -0.29 40 30 629 +5
30DEC26 17.50 C 0.00 0.00 0.00 1.30 -0.24 41 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 1.11 -0.22 40 0 332 0
30DEC26 18.50 C 0.00 0.00 0.00 0.94 -0.22 40 0 78 0
30DEC26 19.00 C 0.87 0.87 0.87 0.79 -0.20 40 30 189 +24
30DEC26 19.50 C 0.00 0.00 0.00 0.67 -0.17 40 0 529 0
30DEC26 20.00 C 0.71 0.71 0.61 0.56 -0.15 40 5 424 0
30DEC26 21.00 C 0.49 0.49 0.44 0.39 -0.11 40 11 174 +9
30DEC26 22.00 C 0.36 0.36 0.34 0.26 -0.09 40 9 273 -9
30DEC26 23.00 C 0.26 0.26 0.26 0.18 -0.06 40 8 233 0
30DEC26 24.00 C 0.20 0.20 0.20 0.12 -0.04 40 20 148 +20
30DEC26 25.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 184 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 95 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 91 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 124 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 272 0
30MAR27 10.50 C 0.00 0.00 0.00 6.76 -0.42 54 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 6.29 -0.43 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.79 -0.48 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.35 -0.48 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.99 -0.42 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.58 -0.42 44 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 4.17 -0.44 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.84 -0.40 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.51 -0.40 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.19 -0.38 42 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 2.90 -0.27 42 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 2.57 -0.31 41 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 2.33 -0.31 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.10 -0.29 41 0 396 0
30MAR27 17.50 C 0.00 0.00 0.00 1.91 -0.26 41 0 275 0
30MAR27 18.00 C 0.00 0.00 0.00 1.72 -0.22 41 0 114 0
30MAR27 18.50 C 1.62 1.62 1.54 1.54 -0.21 41 21 310 +20
30MAR27 19.00 C 1.37 1.40 1.37 1.37 -0.21 41 73 256 +19
30MAR27 19.50 C 0.00 0.00 0.00 1.22 -0.21 41 0 191 0
30MAR27 20.00 C 1.12 1.17 1.12 1.09 -0.20 41 466 955 +449
30MAR27 21.00 C 0.00 0.00 0.00 0.86 -0.17 41 0 217 0
30MAR27 22.00 C 0.00 0.00 0.00 0.68 -0.14 41 0 72 0
30MAR27 23.00 C 0.00 0.00 0.00 0.53 -0.12 41 0 80 0
30MAR27 24.00 C 0.00 0.00 0.00 0.41 -0.10 41 0 18 0
30MAR27 25.00 C 0.00 0.00 0.00 0.32 -0.08 41 0 34 0
30MAR27 26.00 C 0.00 0.00 0.00 0.25 -0.07 41 0 116 0
30MAR27 27.00 C 0.00 0.00 0.00 0.19 -0.06 40 0 105 0
30MAR27 28.00 C 0.26 0.26 0.26 0.15 -0.04 41 8 76 -8
30MAR27 29.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 25 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 217 0
29JUN27 12.50 C 0.00 0.00 0.00 5.08 -0.42 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.71 -0.56 42 0 0 0
29JUN27 13.50 C 4.68 4.68 4.68 4.50 -0.40 45 15 15 +15
29JUN27 14.00 C 4.28 4.28 4.28 4.16 -0.39 45 1 1 +1
29JUN27 14.50 C 0.00 0.00 0.00 3.84 -0.38 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.55 -0.35 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.27 -0.33 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.01 -0.31 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.76 -0.31 43 0 1 0
29JUN27 17.00 C 2.57 2.57 2.57 2.54 -0.28 43 15 15 0
29JUN27 17.50 C 2.56 2.56 2.56 2.32 -0.28 43 1 47 +1
29JUN27 18.00 C 0.00 0.00 0.00 2.13 -0.25 43 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 1.95 -0.24 43 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 1.78 -0.23 43 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 1.63 -0.20 43 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 1.49 -0.19 43 0 60 0
29JUN27 21.00 C 0.00 0.00 0.00 1.24 -0.16 43 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 1.02 -0.16 42 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 0.85 -0.13 42 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.70 -0.11 42 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.58 -0.10 42 0 66 0
29JUN27 26.00 C 0.00 0.00 0.00 0.48 -0.08 42 0 20 0
29JUN27 27.00 C 0.00 0.00 0.00 0.40 -0.07 42 0 68 0
29JUN27 28.00 C 0.00 0.00 0.00 0.33 -0.05 42 0 69 0
29JUN27 29.00 C 0.43 0.43 0.43 0.27 -0.05 42 1 73 -1
29SEP27 12.50 C 0.00 0.00 0.00 5.21 -0.41 42 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.87 -0.40 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.54 -0.39 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.24 -0.36 42 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 3.94 -0.36 42 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.67 -0.34 42 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.42 -0.32 42 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.18 -0.31 42 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.04 -0.31 43 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.83 -0.29 43 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.62 -0.29 43 0 0 0
29SEP27 18.00 C 2.46 2.46 2.46 2.44 -0.26 43 10 10 +10
29SEP27 18.50 C 0.00 0.00 0.00 2.27 -0.24 43 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 2.10 -0.24 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.94 -0.23 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.81 -0.20 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.54 -0.20 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.34 -0.16 43 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 1.14 -0.16 43 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.99 -0.13 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.84 -0.13 42 0 2 0
TOTAL CALL 1,283 21,185 +705
11SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
11SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 15.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 15.50 P 0.01 0.01 0.01 0.01 0.00 42 4 11 +4
11SEP26 15.75 P 0.02 0.03 0.02 0.03 +0.02 44 2 14 +2
11SEP26 16.00 P 0.00 0.00 0.00 0.05 +0.03 42 0 20 0
11SEP26 16.25 P 0.06 0.06 0.06 0.09 +0.04 40 25 58 +25
11SEP26 16.50 P 0.00 0.00 0.00 0.16 +0.08 40 2 124 +2
11SEP26 16.75 P 0.15 0.30 0.14 0.26 +0.13 40 5 36 +5
11SEP26 17.00 P 0.25 0.27 0.25 0.40 +0.19 40 3 40 +3
11SEP26 17.25 P 0.00 0.00 0.00 0.56 +0.25 38 0 99 0
11SEP26 17.50 P 0.00 0.00 0.00 0.77 +0.32 40 0 13 0
11SEP26 17.75 P 0.00 0.00 0.00 0.99 +0.37 40 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 1.24 +0.43 48 0 5 0
11SEP26 18.25 P 0.00 0.00 0.00 1.47 +0.46 45 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 1.71 +0.46 0 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 1.96 +0.48 0 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 2.21 +0.49 0 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 2.46 +0.49 0 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 2.71 +0.49 0 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 2.96 +0.49 0 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 3.21 +0.49 0 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 3.71 +0.49 0 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 4.21 +0.49 0 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 4.71 +0.49 0 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 5.21 +0.49 0 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 5.71 +0.49 0 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 6.21 +0.49 0 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 6.71 +0.49 0 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 7.21 +0.49 0 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 7.71 +0.49 0 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 8.21 +0.49 0 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 8.71 +0.49 0 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 9.21 +0.49 0 0 0 0
18SEP26 12.25 P 0.00 0.00 0.00 0.01 - 83 0 0 -
18SEP26 12.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
18SEP26 12.75 P 0.00 0.00 0.00 0.01 - 73 0 0 -
18SEP26 13.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
18SEP26 13.25 P 0.00 0.00 0.00 0.01 - 64 0 0 -
18SEP26 13.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
18SEP26 13.75 P 0.00 0.00 0.00 0.01 - 55 0 0 -
18SEP26 14.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
18SEP26 14.25 P 0.00 0.00 0.00 0.01 - 47 0 0 -
18SEP26 14.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
18SEP26 14.75 P 0.00 0.00 0.00 0.01 - 38 0 0 -
18SEP26 15.00 P 0.00 0.00 0.00 0.02 - 38 0 0 -
18SEP26 15.25 P 0.03 0.03 0.03 0.04 - 39 4 4 -
18SEP26 15.50 P 0.05 0.05 0.05 0.06 - 38 1 1 -
18SEP26 15.75 P 0.00 0.00 0.00 0.09 - 37 0 0 -
18SEP26 16.00 P 0.10 0.13 0.10 0.14 - 37 3 3 -
18SEP26 16.25 P 0.15 0.20 0.15 0.21 - 37 4 4 -
18SEP26 16.50 P 0.33 0.33 0.28 0.30 - 37 6 4 -
18SEP26 16.75 P 0.00 0.00 0.00 0.41 - 37 0 0 -
18SEP26 17.00 P 0.46 0.46 0.46 0.55 - 38 6 6 -
18SEP26 17.25 P 0.00 0.00 0.00 0.70 - 37 0 0 -
18SEP26 17.50 P 0.00 0.00 0.00 0.88 - 37 0 0 -
18SEP26 17.75 P 0.00 0.00 0.00 1.08 - 38 0 0 -
18SEP26 18.00 P 0.00 0.00 0.00 1.27 - 35 0 0 -
18SEP26 18.25 P 0.00 0.00 0.00 1.47 - 29 0 0 -
18SEP26 18.50 P 0.00 0.00 0.00 1.74 - 38 0 0 -
18SEP26 18.75 P 0.00 0.00 0.00 1.97 - 36 0 0 -
18SEP26 19.00 P 0.00 0.00 0.00 2.22 - 40 0 0 -
18SEP26 19.25 P 0.00 0.00 0.00 2.46 - 0 0 0 -
18SEP26 19.50 P 0.00 0.00 0.00 2.71 - 0 0 0 -
18SEP26 19.75 P 0.00 0.00 0.00 2.96 - 0 0 0 -
18SEP26 20.00 P 0.00 0.00 0.00 3.21 - 0 0 0 -
18SEP26 20.50 P 0.00 0.00 0.00 3.71 - 0 0 0 -
18SEP26 21.00 P 0.00 0.00 0.00 4.21 - 0 0 0 -
18SEP26 21.50 P 0.00 0.00 0.00 4.71 - 0 0 0 -
18SEP26 22.00 P 0.00 0.00 0.00 5.21 - 0 0 0 -
18SEP26 22.50 P 0.00 0.00 0.00 5.71 - 0 0 0 -
18SEP26 23.00 P 0.00 0.00 0.00 6.21 - 0 0 0 -
18SEP26 23.50 P 0.00 0.00 0.00 6.71 - 0 0 0 -
18SEP26 24.00 P 0.00 0.00 0.00 7.21 - 0 0 0 -
18SEP26 24.50 P 0.00 0.00 0.00 7.71 - 0 0 0 -
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 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 55 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 305 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 309 0
29SEP26 14.50 P 0.03 0.04 0.03 0.04 +0.02 39 2 183 +2
29SEP26 15.00 P 0.06 0.07 0.06 0.08 +0.03 38 2 384 -1
29SEP26 15.50 P 0.10 0.16 0.10 0.15 +0.06 37 8 314 0
29SEP26 16.00 P 0.20 0.28 0.20 0.27 +0.09 36 37 499 +8
29SEP26 16.50 P 0.31 0.46 0.31 0.45 +0.14 36 42 699 +3
29SEP26 17.00 P 0.58 0.70 0.58 0.70 +0.21 36 3 1,272 +3
29SEP26 17.50 P 1.00 1.00 1.00 1.01 +0.27 36 1 317 -1
29SEP26 18.00 P 0.00 0.00 0.00 1.40 +0.34 37 0 487 0
29SEP26 18.50 P 1.65 1.85 1.65 1.84 +0.40 40 16 554 +15
29SEP26 19.00 P 0.00 0.00 0.00 2.28 +0.42 40 0 319 0
29SEP26 19.50 P 0.00 0.00 0.00 2.73 +0.40 37 0 300 0
29SEP26 20.00 P 0.00 0.00 0.00 3.24 +0.52 45 0 181 0
29SEP26 21.00 P 0.00 0.00 0.00 4.21 +0.49 0 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 5.21 +0.49 0 0 46 -8
29SEP26 23.00 P 6.03 6.03 6.03 6.21 +0.49 0 2 674 0
29SEP26 24.00 P 0.00 0.00 0.00 7.21 +0.49 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.21 +0.49 0 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 9.21 +0.49 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.21 +0.49 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.21 +0.49 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.21 +0.49 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.21 +0.49 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.21 +0.49 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.21 +0.49 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.21 +0.49 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.21 +0.49 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 17 0
29OCT26 13.00 P 0.05 0.05 0.05 0.03 +0.01 38 16 38 +16
29OCT26 13.50 P 0.00 0.00 0.00 0.06 +0.02 38 0 3 0
29OCT26 14.00 P 0.00 0.00 0.00 0.10 +0.03 37 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.17 +0.05 38 0 68 0
29OCT26 15.00 P 0.21 0.26 0.21 0.25 +0.06 37 83 340 +82
29OCT26 15.50 P 0.32 0.32 0.32 0.38 +0.09 37 1 110 0
29OCT26 16.00 P 0.48 0.55 0.48 0.56 +0.14 37 8 221 +4
29OCT26 16.50 P 0.68 0.78 0.68 0.76 +0.16 36 26 183 0
29OCT26 17.00 P 0.90 0.94 0.90 1.01 +0.21 36 3 329 +3
29OCT26 17.50 P 0.00 0.00 0.00 1.32 +0.25 37 0 209 0
29OCT26 18.00 P 1.70 1.70 1.70 1.66 +0.29 37 1 346 0
29OCT26 18.50 P 0.00 0.00 0.00 2.04 +0.35 37 0 219 0
29OCT26 19.00 P 0.00 0.00 0.00 2.44 +0.37 38 0 192 0
29OCT26 19.50 P 0.00 0.00 0.00 2.87 +0.41 38 0 120 0
29OCT26 20.00 P 0.00 0.00 0.00 3.34 +0.44 40 0 262 0
29OCT26 21.00 P 0.00 0.00 0.00 4.23 +0.44 36 0 34 0
29OCT26 22.00 P 0.00 0.00 0.00 5.22 +0.49 40 0 23 0
29OCT26 23.00 P 0.00 0.00 0.00 6.21 +0.49 0 0 2 0
29OCT26 24.00 P 0.00 0.00 0.00 7.21 +0.49 0 0 9 0
29OCT26 25.00 P 0.00 0.00 0.00 8.21 +0.49 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.21 +0.49 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.21 +0.49 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 11.21 +0.49 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 12.21 +0.49 0 0 0 0
27NOV26 12.50 P 0.08 0.08 0.08 0.06 +0.01 39 2 3 +2
27NOV26 13.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 2 0
27NOV26 13.50 P 0.16 0.16 0.16 0.16 +0.04 39 15 19 +15
27NOV26 14.00 P 0.22 0.22 0.22 0.24 +0.06 39 24 38 +22
27NOV26 14.50 P 0.00 0.00 0.00 0.34 +0.07 39 0 52 0
27NOV26 15.00 P 0.40 0.40 0.40 0.47 +0.09 39 1 115 +1
27NOV26 15.50 P 0.59 0.61 0.59 0.62 +0.12 39 3 130 +1
27NOV26 16.00 P 0.00 0.00 0.00 0.81 +0.15 39 0 63 0
27NOV26 16.50 P 0.91 0.93 0.91 1.03 +0.18 38 4 118 -2
27NOV26 17.00 P 1.12 1.12 1.12 1.30 +0.21 39 2 69 +2
27NOV26 17.50 P 1.42 1.43 1.42 1.60 +0.25 39 2 100 0
27NOV26 18.00 P 0.00 0.00 0.00 1.93 +0.27 39 0 145 0
27NOV26 18.50 P 0.00 0.00 0.00 2.28 +0.33 39 0 58 0
27NOV26 19.00 P 0.00 0.00 0.00 2.69 +0.38 41 0 83 0
27NOV26 19.50 P 0.00 0.00 0.00 3.04 +0.44 39 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 3.46 +0.39 39 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 4.34 +0.41 40 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.25 +0.43 38 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.22 +0.48 39 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.21 +0.48 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.21 +0.49 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.21 +0.49 0 0 3 0
27NOV26 27.00 P 0.00 0.00 0.00 10.21 +0.49 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 11.21 +0.49 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 12.21 +0.49 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 41 0 11 0
30DEC26 11.00 P 0.06 0.06 0.06 0.04 +0.01 42 1 17 +1
30DEC26 11.50 P 0.00 0.00 0.00 0.06 +0.02 41 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 +0.02 40 0 97 0
30DEC26 12.50 P 0.00 0.00 0.00 0.13 +0.03 40 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.20 +0.05 40 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.28 +0.06 40 0 54 0
30DEC26 14.00 P 0.38 0.38 0.38 0.38 +0.07 40 4 146 +3
30DEC26 14.50 P 0.00 0.00 0.00 0.50 +0.08 39 1 157 +1
30DEC26 15.00 P 0.55 0.64 0.55 0.64 +0.10 39 50 145 +48
30DEC26 15.50 P 0.00 0.00 0.00 0.81 +0.12 39 0 215 0
30DEC26 16.00 P 1.00 1.00 1.00 1.02 +0.16 39 2 202 +1
30DEC26 16.50 P 1.24 1.24 1.24 1.24 +0.17 39 10 180 +10
30DEC26 17.00 P 1.33 1.33 1.33 1.52 +0.22 39 1 1,094 +1
30DEC26 17.50 P 1.81 1.81 1.81 1.81 +0.24 39 3 294 0
30DEC26 18.00 P 2.14 2.14 2.14 2.14 +0.28 39 5 190 0
30DEC26 18.50 P 2.52 2.52 2.52 2.48 +0.31 40 4 165 -4
30DEC26 19.00 P 0.00 0.00 0.00 2.86 +0.35 40 0 180 0
30DEC26 19.50 P 0.00 0.00 0.00 3.23 +0.34 40 0 391 0
30DEC26 20.00 P 3.69 3.69 3.69 3.65 +0.43 41 2 412 -2
30DEC26 21.00 P 4.32 4.32 4.32 4.46 +0.38 40 3 212 0
30DEC26 22.00 P 0.00 0.00 0.00 5.27 +0.28 35 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 6.23 +0.40 36 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 7.23 +0.48 40 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 8.21 +0.48 0 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 9.22 +0.50 45 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 10.21 +0.49 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.21 +0.49 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.21 +0.49 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.21 +0.49 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.21 +0.49 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.21 +0.49 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.21 +0.49 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.21 +0.49 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 +0.02 41 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.20 +0.03 41 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 0.27 +0.04 41 0 43 0
30MAR27 12.50 P 0.39 0.39 0.39 0.36 +0.05 41 26 36 +21
30MAR27 13.00 P 0.44 0.46 0.44 0.47 +0.07 41 3 25 +3
30MAR27 13.50 P 0.00 0.00 0.00 0.60 +0.10 41 0 29 0
30MAR27 14.00 P 0.65 0.72 0.65 0.73 +0.09 41 31 99 0
30MAR27 14.50 P 0.00 0.00 0.00 0.88 +0.11 40 0 51 0
30MAR27 15.00 P 1.08 1.08 1.08 1.06 +0.13 40 15 382 0
30MAR27 15.50 P 0.00 0.00 0.00 1.26 +0.14 40 0 238 0
30MAR27 16.00 P 1.48 1.48 1.48 1.49 +0.16 40 2 71 0
30MAR27 16.50 P 0.00 0.00 0.00 1.73 +0.18 40 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 2.00 +0.22 40 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 2.31 +0.23 40 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 2.61 +0.24 40 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 2.95 +0.29 40 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 3.30 +0.32 41 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 3.59 +0.26 39 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 3.96 +0.30 39 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 4.75 +0.31 40 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 5.59 +0.33 40 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 6.52 +0.43 42 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 7.36 +0.38 40 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 8.27 +0.39 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.31 +0.52 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.22 +0.49 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.21 +0.48 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.25 +0.53 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.21 +0.49 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.21 +0.49 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.21 +0.49 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.21 +0.49 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.21 +0.49 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.72 +0.09 42 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.85 +0.09 41 0 7 0
29JUN27 13.50 P 1.00 1.00 1.00 1.01 +0.11 41 2 7 +2
29JUN27 14.00 P 0.00 0.00 0.00 1.19 +0.13 41 0 68 0
29JUN27 14.50 P 0.00 0.00 0.00 1.39 +0.15 41 0 16 0
29JUN27 15.00 P 1.59 1.59 1.59 1.60 +0.16 41 15 23 +15
29JUN27 15.50 P 0.00 0.00 0.00 1.84 +0.19 41 0 156 0
29JUN27 16.00 P 0.00 0.00 0.00 2.09 +0.20 41 0 33 0
29JUN27 16.50 P 2.16 2.16 2.16 2.36 +0.22 41 15 31 +15
29JUN27 17.00 P 0.00 0.00 0.00 2.64 +0.23 41 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 2.92 +0.23 40 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 3.24 +0.27 40 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 3.55 +0.27 40 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 3.88 +0.28 40 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 4.25 +0.32 40 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 4.61 +0.34 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.37 +0.37 40 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.16 +0.39 40 0 35 0
29JUN27 23.00 P 6.80 6.80 6.80 6.91 +0.35 38 2 47 +2
29JUN27 24.00 P 0.00 0.00 0.00 7.76 +0.33 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.73 +0.45 40 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 9.60 +0.46 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.51 +0.47 39 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 11.52 +0.59 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.44 +0.45 42 0 0 0
29SEP27 12.50 P 0.86 0.86 0.83 0.91 +0.09 41 17 18 +17
29SEP27 13.00 P 0.00 0.00 0.00 1.08 +0.11 41 0 33 0
29SEP27 13.50 P 1.23 1.23 1.23 1.25 +0.11 41 1 23 +1
29SEP27 14.00 P 1.43 1.43 1.43 1.46 +0.15 41 1 27 +1
29SEP27 14.50 P 0.00 0.00 0.00 1.67 +0.15 41 0 113 0
29SEP27 15.00 P 1.75 1.80 1.75 1.89 +0.16 41 2 113 +2
29SEP27 15.50 P 2.03 2.03 2.03 2.14 +0.18 41 1 1 +1
29SEP27 16.00 P 0.00 0.00 0.00 2.39 +0.18 41 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.66 +0.21 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.95 +0.22 41 0 8 0
29SEP27 17.50 P 0.00 0.00 0.00 3.23 +0.22 40 0 25 0
29SEP27 18.00 P 0.00 0.00 0.00 3.55 +0.25 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.87 +0.26 40 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 4.19 +0.26 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.53 +0.28 40 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.91 +0.33 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.66 +0.35 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.46 +0.38 41 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.35 +0.36 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.18 +0.37 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.02 +0.38 42 0 0 0
TOTAL PUT 588 21,476 +347
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$ 9.145
29SEP26 5.75 C 0.00 0.00 0.00 3.44 -0.09 110 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.19 -0.09 101 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.94 -0.08 93 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.68 -0.09 79 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.43 -0.09 71 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.18 -0.10 64 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.95 -0.08 65 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.68 -0.09 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.43 -0.10 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.19 -0.09 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.96 -0.10 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.73 -0.11 33 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 0.52 -0.12 30 0 136 0
29SEP26 9.00 C 0.00 0.00 0.00 0.37 -0.09 31 0 295 0
29SEP26 9.25 C 0.27 0.27 0.27 0.25 -0.07 32 15 151 0
29SEP26 9.50 C 0.17 0.19 0.17 0.16 -0.05 32 11 113 +1
29SEP26 9.75 C 0.00 0.00 0.00 0.10 -0.05 33 0 79 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 73 0
29SEP26 10.50 C 0.03 0.03 0.03 0.02 -0.01 34 1 84 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 419 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 93 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.19 -0.09 59 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.94 -0.09 54 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.70 -0.08 53 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.45 -0.09 48 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.20 -0.09 42 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.95 -0.09 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.71 -0.09 35 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.49 -0.09 36 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.26 -0.08 34 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.04 -0.11 32 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.86 -0.09 33 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.67 -0.11 31 0 45 0
29OCT26 9.00 C 0.59 0.59 0.59 0.53 -0.09 31 90 145 +30
29OCT26 9.25 C 0.50 0.50 0.47 0.41 -0.08 31 19 135 -11
29OCT26 9.50 C 0.39 0.39 0.31 0.31 -0.06 32 60 135 +45
29OCT26 9.75 C 0.27 0.28 0.23 0.24 -0.04 33 108 127 +10
29OCT26 10.00 C 0.20 0.23 0.20 0.18 -0.03 33 90 200 +90
29OCT26 10.50 C 0.10 0.10 0.10 0.09 -0.02 33 16 31 +15
29OCT26 11.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 12 0
29OCT26 11.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.72 -0.10 44 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.47 -0.10 39 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.23 -0.10 37 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.02 -0.07 40 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.76 -0.10 34 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.55 -0.09 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.35 -0.08 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.15 -0.09 33 0 14 0
27NOV26 8.50 C 0.00 0.00 0.00 0.98 -0.10 33 0 7 0
27NOV26 8.75 C 0.00 0.00 0.00 0.80 -0.12 32 0 14 0
27NOV26 9.00 C 0.00 0.00 0.00 0.67 -0.10 33 0 0 0
27NOV26 9.25 C 0.58 0.65 0.58 0.55 -0.09 33 90 60 +30
27NOV26 9.50 C 0.54 0.54 0.54 0.45 -0.08 33 15 15 +15
27NOV26 9.75 C 0.00 0.00 0.00 0.37 -0.07 34 0 16 0
27NOV26 10.00 C 0.36 0.36 0.31 0.30 -0.05 34 60 111 +30
27NOV26 10.50 C 0.20 0.23 0.20 0.18 -0.04 33 60 29 -9
27NOV26 11.00 C 0.13 0.14 0.12 0.11 -0.03 34 104 69 +38
27NOV26 11.50 C 0.09 0.09 0.09 0.07 -0.01 35 60 75 +60
27NOV26 12.00 C 0.06 0.06 0.06 0.04 -0.01 35 15 15 +15
27NOV26 12.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 3.48 -0.10 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.25 -0.09 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.01 -0.09 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.77 -0.08 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.54 -0.07 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.31 -0.07 40 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 2.07 -0.08 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.86 -0.07 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.67 -0.05 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.47 -0.06 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.29 -0.05 36 0 13 0
30DEC26 8.50 C 0.00 0.00 0.00 1.10 -0.09 34 0 13 0
30DEC26 8.75 C 0.00 0.00 0.00 0.93 -0.11 33 0 45 0
30DEC26 9.00 C 0.00 0.00 0.00 0.80 -0.10 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.70 -0.07 34 0 26 0
30DEC26 9.50 C 0.00 0.00 0.00 0.59 -0.07 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.50 -0.07 34 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.42 -0.06 34 0 24 0
30DEC26 10.50 C 0.31 0.34 0.31 0.30 -0.03 35 105 61 +10
30DEC26 11.00 C 0.21 0.25 0.21 0.20 -0.02 35 30 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 -0.02 34 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.28 -0.12 34 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.05 -0.12 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.83 -0.11 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.61 -0.11 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.41 -0.10 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.21 -0.09 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.02 -0.09 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.83 -0.09 34 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.66 -0.09 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.50 -0.08 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.36 -0.07 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.22 -0.06 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.09 -0.06 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.97 -0.06 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.86 -0.06 34 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.77 -0.04 35 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.68 -0.04 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.53 -0.03 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.41 -0.02 35 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.31 -0.02 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.23 -0.02 34 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.18 -0.01 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 0.00 35 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 0.00 34 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 0.00 34 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 3.34 -0.11 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.12 -0.10 35 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.90 -0.11 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.70 -0.10 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.50 -0.10 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.31 -0.09 34 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.13 -0.09 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.96 -0.08 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.80 -0.07 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.65 -0.07 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.50 -0.07 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.37 -0.06 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.25 -0.05 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.13 -0.05 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.02 -0.05 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.93 -0.04 34 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.84 -0.04 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.68 -0.04 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.55 -0.03 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.44 -0.02 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.36 -0.01 35 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.29 -0.01 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.22 -0.02 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.18 -0.01 34 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.11 -0.01 34 0 4 0
29SEP27 6.50 C 0.00 0.00 0.00 2.95 -0.10 34 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.76 -0.09 35 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.57 -0.09 34 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.39 -0.09 34 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.22 -0.08 34 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.06 -0.08 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.91 -0.07 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.76 -0.07 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.63 -0.06 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.51 -0.05 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.39 -0.05 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.28 -0.05 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.17 -0.05 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.08 -0.04 34 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.99 -0.04 34 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.84 -0.03 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.70 -0.03 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.59 -0.02 34 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.49 -0.01 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.41 -0.02 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.34 - 34 0 0 -
TOTAL CALL 949 3,991 +369
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 51 0
29SEP26 8.00 P 0.02 0.02 0.02 0.02 +0.01 35 5 71 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 41 0
29SEP26 8.50 P 0.08 0.08 0.08 0.07 +0.01 33 10 80 -10
29SEP26 8.75 P 0.00 0.00 0.00 0.13 +0.02 33 0 94 0
29SEP26 9.00 P 0.00 0.00 0.00 0.23 +0.05 34 0 102 0
29SEP26 9.25 P 0.00 0.00 0.00 0.35 +0.04 33 0 210 0
29SEP26 9.50 P 0.47 0.47 0.47 0.52 +0.08 35 60 89 -47
29SEP26 9.75 P 0.00 0.00 0.00 0.69 +0.07 33 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.90 +0.08 33 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.36 +0.10 32 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.86 +0.10 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.36 +0.11 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.86 +0.11 56 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.36 +0.11 63 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.86 +0.11 70 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.36 +0.11 76 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.86 +0.11 82 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.36 +0.11 88 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.86 +0.11 93 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.36 +0.11 99 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.86 +0.11 104 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 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 40 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 0.02 +0.01 36 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 45 0
29OCT26 7.75 P 0.00 0.00 0.00 0.05 +0.01 34 0 29 0
29OCT26 8.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 16 0
29OCT26 8.25 P 0.00 0.00 0.00 0.11 +0.02 32 0 72 0
29OCT26 8.50 P 0.13 0.13 0.13 0.18 +0.03 33 30 25 -15
29OCT26 8.75 P 0.17 0.21 0.17 0.26 +0.04 32 30 240 +15
29OCT26 9.00 P 0.30 0.32 0.27 0.37 +0.06 33 43 51 +6
29OCT26 9.25 P 0.40 0.40 0.37 0.50 +0.07 33 75 27 0
29OCT26 9.50 P 0.60 0.60 0.51 0.65 +0.08 33 60 115 -2
29OCT26 9.75 P 0.00 0.00 0.00 0.83 +0.10 34 0 105 0
29OCT26 10.00 P 0.00 0.00 0.00 1.02 +0.10 35 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.42 +0.09 34 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.92 +0.13 41 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.36 +0.10 35 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.86 +0.11 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.36 +0.11 45 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.86 +0.11 50 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.36 +0.11 54 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 0.00 32 0 0 0
27NOV26 7.00 P 0.03 0.03 0.03 0.03 +0.01 35 2 3 0
27NOV26 7.25 P 0.00 0.00 0.00 0.04 0.00 34 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
27NOV26 7.75 P 0.11 0.12 0.10 0.10 +0.01 34 61 73 +31
27NOV26 8.00 P 0.15 0.17 0.12 0.14 +0.01 33 166 82 +46
27NOV26 8.25 P 0.20 0.22 0.18 0.20 +0.02 33 194 74 +39
27NOV26 8.50 P 0.23 0.28 0.23 0.27 +0.02 33 179 76 +1
27NOV26 8.75 P 0.33 0.35 0.33 0.38 +0.05 34 102 42 +27
27NOV26 9.00 P 0.42 0.45 0.42 0.49 +0.06 34 75 25 0
27NOV26 9.25 P 0.53 0.56 0.53 0.62 +0.06 34 60 65 +45
27NOV26 9.50 P 0.67 0.67 0.67 0.78 +0.08 35 70 80 +70
27NOV26 9.75 P 0.00 0.00 0.00 0.91 +0.05 33 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.09 +0.06 33 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.48 +0.06 33 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.93 +0.08 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.38 +0.08 34 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.86 +0.09 34 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.36 +0.10 38 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.86 +0.11 42 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.36 +0.11 46 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 36 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 +0.01 35 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
30DEC26 7.50 P 0.13 0.13 0.12 0.12 +0.02 35 45 20 +15
30DEC26 7.75 P 0.16 0.20 0.16 0.17 +0.02 35 210 61 -31
30DEC26 8.00 P 0.22 0.25 0.21 0.22 +0.02 34 131 6 -45
30DEC26 8.25 P 0.31 0.31 0.28 0.29 +0.03 34 94 49 +19
30DEC26 8.50 P 0.31 0.38 0.31 0.38 +0.04 34 105 30 +28
30DEC26 8.75 P 0.40 0.45 0.40 0.49 +0.06 35 75 67 +31
30DEC26 9.00 P 0.00 0.00 0.00 0.59 +0.05 34 0 46 0
30DEC26 9.25 P 0.68 0.68 0.68 0.73 +0.07 34 30 58 +15
30DEC26 9.50 P 0.00 0.00 0.00 0.87 +0.07 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.02 +0.06 34 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.18 +0.06 33 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.56 +0.07 34 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.98 +0.07 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.43 +0.09 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.89 +0.10 36 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.36 +0.09 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.86 +0.10 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.36 +0.11 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.86 +0.11 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.36 +0.11 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.86 +0.11 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.36 +0.11 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.86 +0.11 55 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.19 +0.02 34 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.25 +0.03 34 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.31 +0.03 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.39 +0.04 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.48 +0.05 35 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.58 +0.05 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.69 +0.06 35 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.81 +0.06 35 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.94 +0.07 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.08 +0.07 34 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.23 +0.08 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.39 +0.08 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.74 +0.09 34 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.12 +0.10 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.53 +0.10 34 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.96 +0.11 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.41 +0.11 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.88 +0.11 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.36 +0.11 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.86 +0.11 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.36 +0.11 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.86 +0.11 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.36 +0.11 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.86 +0.11 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.16 +0.01 34 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.21 +0.02 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.27 +0.03 35 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.33 +0.03 34 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.41 +0.04 35 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.49 +0.04 34 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.58 +0.05 34 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.68 +0.05 34 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.79 +0.06 34 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 0.91 +0.06 34 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.04 +0.07 34 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.18 +0.07 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.32 +0.07 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.48 +0.08 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.64 +0.09 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.98 +0.09 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.35 +0.10 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.73 +0.10 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.14 +0.11 34 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.56 +0.11 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.00 +0.12 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.45 +0.12 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.91 +0.12 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.38 +0.12 35 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.24 +0.03 34 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.29 +0.03 34 0 4 0
29SEP27 7.00 P 0.00 0.00 0.00 0.36 +0.03 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.43 +0.04 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.52 +0.05 35 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.60 +0.05 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.70 +0.05 34 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 0.81 +0.06 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.93 +0.07 35 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.05 +0.07 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.18 +0.08 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.32 +0.08 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.46 +0.08 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.61 +0.08 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.78 +0.09 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.11 +0.09 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.47 +0.10 34 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.85 +0.10 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.25 +0.11 35 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.66 +0.11 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.08 - 34 0 0 -
TOTAL PUT 1,912 3,047 +238
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$ 36.420
29SEP26 21.00 C 0.00 0.00 0.00 15.73 -0.14 147 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.69 -0.14 131 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.74 -0.13 127 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.84 -0.04 126 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.82 -0.11 115 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 10.75 +0.01 99 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.75 -0.12 90 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.79 +0.02 84 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.82 -0.08 77 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.73 -0.17 63 0 152 0
29SEP26 31.00 C 0.00 0.00 0.00 5.81 -0.22 59 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.99 -0.22 59 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.23 -0.21 59 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 3.53 -0.21 59 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 2.91 -0.21 59 0 122 0
29SEP26 36.00 C 0.00 0.00 0.00 2.39 -0.17 60 0 148 0
29SEP26 37.00 C 1.88 1.88 1.87 1.88 -0.20 59 9 160 +9
29SEP26 38.00 C 1.68 1.69 1.65 1.48 -0.18 59 60 466 +60
29SEP26 39.00 C 1.10 1.30 1.10 1.16 -0.13 59 58 341 -10
29SEP26 40.00 C 1.00 1.00 1.00 0.89 -0.16 59 4 1,104 0
29SEP26 41.00 C 0.65 0.65 0.65 0.68 -0.12 59 13 252 0
29SEP26 42.00 C 0.00 0.00 0.00 0.52 -0.10 59 0 434 0
29SEP26 43.00 C 0.42 0.43 0.42 0.39 -0.08 60 8 265 -5
29SEP26 44.00 C 0.00 0.00 0.00 0.29 -0.07 60 0 568 0
29SEP26 45.00 C 0.23 0.23 0.23 0.21 -0.05 60 7 557 -7
29SEP26 46.00 C 0.00 0.00 0.00 0.15 -0.04 60 0 99 0
29SEP26 47.00 C 0.14 0.14 0.13 0.11 -0.03 60 56 335 +36
29SEP26 48.00 C 0.00 0.00 0.00 0.08 -0.02 60 0 478 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 -0.02 61 0 328 0
29SEP26 50.00 C 0.08 0.08 0.08 0.04 -0.01 60 8 757 +8
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 572 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,606 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,699 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,697 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 667 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 100 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 108 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 112 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 116 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 120 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 123 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 127 0 232 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 130 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 133 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 137 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 140 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 143 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 148 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 151 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 154 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 9.83 -0.23 59 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.17 -0.01 68 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.21 -0.37 62 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.54 +0.02 66 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 6.61 -0.17 60 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.87 -0.21 59 0 0 0
29OCT26 33.00 C 5.07 5.07 5.07 5.19 -0.20 59 15 30 +15
29OCT26 34.00 C 0.00 0.00 0.00 4.61 -0.19 59 0 43 0
29OCT26 35.00 C 0.00 0.00 0.00 4.06 -0.15 60 0 36 0
29OCT26 36.00 C 3.54 3.59 3.54 3.56 -0.14 60 35 155 +35
29OCT26 37.00 C 3.04 3.20 3.04 3.11 -0.17 60 33 131 +33
29OCT26 38.00 C 0.00 0.00 0.00 2.77 -0.10 61 0 203 0
29OCT26 39.00 C 0.00 0.00 0.00 2.35 -0.15 60 0 136 0
29OCT26 40.00 C 2.08 2.08 2.06 2.03 -0.15 60 19 490 +15
29OCT26 41.00 C 0.00 0.00 0.00 1.76 -0.13 60 0 653 0
29OCT26 42.00 C 0.00 0.00 0.00 1.50 -0.12 60 0 243 0
29OCT26 43.00 C 0.00 0.00 0.00 1.28 -0.11 60 0 4,164 0
29OCT26 44.00 C 0.00 0.00 0.00 1.08 -0.10 60 0 660 0
29OCT26 45.00 C 0.98 0.98 0.98 0.92 -0.09 60 10 1,085 -10
29OCT26 46.00 C 0.79 0.79 0.79 0.77 -0.08 60 5 427 0
29OCT26 47.00 C 0.00 0.00 0.00 0.65 -0.07 60 0 216 0
29OCT26 48.00 C 0.00 0.00 0.00 0.54 -0.07 60 0 122 0
29OCT26 49.00 C 0.00 0.00 0.00 0.45 -0.06 60 0 123 0
29OCT26 50.00 C 0.00 0.00 0.00 0.38 -0.05 60 0 184 0
29OCT26 52.50 C 0.00 0.00 0.00 0.24 -0.03 60 0 121 0
29OCT26 55.00 C 0.00 0.00 0.00 0.15 -0.02 60 0 228 0
29OCT26 57.50 C 0.19 0.19 0.19 0.09 -0.02 60 2 145 0
29OCT26 60.00 C 0.15 0.15 0.15 0.06 -0.01 60 2 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.04 0.00 61 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 443 0
27NOV26 28.00 C 0.00 0.00 0.00 9.56 -0.05 63 0 1 0
27NOV26 29.00 C 0.00 0.00 0.00 8.70 -0.24 61 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.08 -0.01 63 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.33 -0.05 61 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.68 -0.06 61 0 0 0
27NOV26 33.00 C 5.89 5.89 5.89 6.06 -0.03 61 15 15 +15
27NOV26 34.00 C 0.00 0.00 0.00 5.45 -0.08 60 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 4.88 -0.15 59 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 4.40 -0.14 60 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 3.97 -0.10 60 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 3.56 -0.11 60 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 3.18 -0.12 60 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 2.88 -0.12 60 0 154 0
27NOV26 41.00 C 2.65 2.65 2.65 2.57 -0.11 60 10 204 0
27NOV26 42.00 C 0.00 0.00 0.00 2.28 -0.11 60 0 230 0
27NOV26 43.00 C 2.10 2.10 2.10 2.02 -0.10 60 11 88 -8
27NOV26 44.00 C 0.00 0.00 0.00 1.74 -0.14 59 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 1.58 -0.09 60 0 270 0
27NOV26 46.00 C 0.00 0.00 0.00 1.35 -0.12 59 0 182 0
27NOV26 47.00 C 0.00 0.00 0.00 1.23 -0.07 60 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 1.08 -0.07 60 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.92 -0.09 59 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.81 -0.08 59 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.58 -0.06 59 0 25 0
27NOV26 55.00 C 0.00 0.00 0.00 0.43 -0.03 60 0 135 0
30DEC26 27.00 C 0.00 0.00 0.00 10.86 +0.04 63 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.09 +0.04 63 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.35 +0.03 62 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.65 -0.01 61 0 324 0
30DEC26 31.00 C 0.00 0.00 0.00 7.89 -0.13 60 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.27 -0.07 59 0 80 0
30DEC26 33.00 C 6.58 6.58 6.58 6.68 -0.11 59 15 15 +15
30DEC26 34.00 C 0.00 0.00 0.00 6.20 +0.01 60 0 15 0
30DEC26 35.00 C 5.50 5.62 5.50 5.57 -0.19 58 30 45 +30
30DEC26 36.00 C 5.15 5.15 5.05 5.11 -0.13 59 75 90 +75
30DEC26 37.00 C 4.68 4.68 4.68 4.69 -0.14 59 30 47 +2
30DEC26 38.00 C 0.00 0.00 0.00 4.29 -0.13 59 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.94 -0.13 59 0 68 0
30DEC26 40.00 C 0.00 0.00 0.00 3.61 -0.12 59 0 104 0
30DEC26 41.00 C 0.00 0.00 0.00 3.29 -0.13 59 0 272 0
30DEC26 42.00 C 0.00 0.00 0.00 2.99 -0.13 59 0 229 0
30DEC26 43.00 C 0.00 0.00 0.00 2.71 -0.13 59 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 2.46 -0.11 59 0 923 0
30DEC26 45.00 C 0.00 0.00 0.00 2.16 -0.18 58 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 1.96 -0.16 58 0 176 0
30DEC26 47.00 C 2.01 2.01 2.01 1.77 -0.15 58 3 1,595 +3
30DEC26 48.00 C 0.00 0.00 0.00 1.64 -0.09 59 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 1.48 -0.09 59 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 1.34 -0.08 59 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 1.03 -0.07 59 0 284 0
30DEC26 55.00 C 0.00 0.00 0.00 0.77 -0.08 58 0 1,619 0
30DEC26 57.50 C 0.84 0.84 0.84 0.59 -0.07 58 15 2,575 +15
30DEC26 60.00 C 0.72 0.72 0.72 0.47 -0.03 59 15 2,133 0
30DEC26 62.50 C 0.00 0.00 0.00 0.36 -0.03 59 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.27 -0.03 59 0 606 0
30DEC26 67.50 C 0.45 0.45 0.45 0.21 -0.02 59 15 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.16 -0.02 59 0 639 0
30DEC26 72.50 C 0.00 0.00 0.00 0.12 -0.02 58 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.09 -0.02 58 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.07 -0.01 58 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 0.00 59 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 0.00 60 0 165 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 0.00 60 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 0.00 60 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 0.00 59 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 416 0
30MAR27 27.00 C 0.00 0.00 0.00 11.90 +0.03 61 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.13 -0.10 59 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.56 -0.06 60 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.85 -0.11 59 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.27 -0.09 59 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.71 -0.16 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.19 -0.13 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.66 -0.12 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.21 -0.11 58 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 6.78 -0.15 58 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 6.44 -0.10 59 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 6.07 -0.09 59 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 5.53 -0.28 58 0 175 0
30MAR27 40.00 C 5.29 5.29 5.29 5.35 -0.13 59 4 257 +4
30MAR27 41.00 C 0.00 0.00 0.00 5.03 -0.14 59 0 145 0
30MAR27 42.00 C 0.00 0.00 0.00 4.71 -0.14 59 0 138 0
30MAR27 43.00 C 0.00 0.00 0.00 4.40 -0.15 59 0 201 0
30MAR27 44.00 C 0.00 0.00 0.00 4.01 -0.13 58 0 93 0
30MAR27 45.00 C 0.00 0.00 0.00 3.86 -0.06 59 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 3.61 -0.09 59 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 3.38 -0.12 59 0 42 0
30MAR27 48.00 C 0.00 0.00 0.00 3.16 -0.12 59 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 2.95 -0.12 59 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 2.76 -0.11 59 0 176 0
30MAR27 52.50 C 0.00 0.00 0.00 2.33 -0.10 59 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 1.97 -0.09 59 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.67 -0.08 59 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 1.41 -0.07 59 0 190 0
30MAR27 62.50 C 0.00 0.00 0.00 1.19 -0.07 59 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 1.01 -0.06 59 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.85 -0.05 58 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 0.72 -0.05 58 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.61 -0.04 58 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 0.52 -0.04 58 0 542 0
30MAR27 77.50 C 0.00 0.00 0.00 0.44 -0.03 58 0 8 0
30MAR27 80.00 C 0.00 0.00 0.00 0.38 -0.02 59 0 53 0
30MAR27 82.50 C 0.00 0.00 0.00 0.32 -0.02 58 0 22 0
30MAR27 85.00 C 0.00 0.00 0.00 0.27 -0.02 58 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.23 -0.02 58 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.20 -0.02 58 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.17 -0.01 58 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.15 -0.01 59 0 22 0
30MAR27 97.50 C 0.00 0.00 0.00 0.13 -0.01 59 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.11 -0.01 59 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.09 -0.01 58 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.08 -0.01 58 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.07 -0.01 59 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.06 -0.01 58 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.05 -0.01 58 0 242 0
29JUN27 27.00 C 0.00 0.00 0.00 12.84 +0.01 61 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.22 -0.03 60 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.62 -0.02 60 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.06 -0.03 60 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.44 -0.11 59 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 9.95 -0.09 59 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.47 -0.09 59 0 41 0
29JUN27 34.00 C 0.00 0.00 0.00 9.02 -0.15 59 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 8.54 -0.12 59 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 8.16 -0.13 59 0 76 0
29JUN27 37.00 C 0.00 0.00 0.00 7.81 -0.13 60 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 7.45 -0.13 60 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 7.07 -0.14 60 0 603 0
29JUN27 40.00 C 0.00 0.00 0.00 6.75 -0.13 60 0 200 0
29JUN27 41.00 C 0.00 0.00 0.00 6.45 -0.13 60 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.17 -0.14 60 0 190 0
29JUN27 43.00 C 0.00 0.00 0.00 5.88 -0.15 60 0 200 0
29JUN27 44.00 C 0.00 0.00 0.00 5.58 -0.15 60 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 5.29 -0.14 60 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 5.03 -0.09 60 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 4.81 -0.10 60 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 4.52 -0.08 60 0 188 0
29JUN27 49.00 C 0.00 0.00 0.00 4.34 -0.13 60 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 4.10 -0.13 60 0 210 0
29JUN27 52.50 C 0.00 0.00 0.00 3.66 -0.11 60 0 15 0
29JUN27 55.00 C 3.56 3.56 3.56 3.21 -0.11 60 1 78 +1
29JUN27 57.50 C 0.00 0.00 0.00 2.85 -0.09 60 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.52 -0.09 60 0 439 0
29JUN27 62.50 C 0.00 0.00 0.00 2.21 -0.08 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.98 -0.08 60 0 0 0
29JUN27 67.50 C 2.10 2.10 2.10 1.75 -0.07 60 15 15 +15
29JUN27 70.00 C 2.14 2.14 2.14 1.55 -0.05 60 60 101 +60
29JUN27 72.50 C 1.97 1.97 1.76 1.38 -0.06 59 60 60 +60
29JUN27 75.00 C 1.83 1.83 1.60 1.22 -0.06 59 31 201 +15
29JUN27 77.50 C 1.51 1.51 1.51 1.08 -0.05 59 15 64 +15
29JUN27 80.00 C 1.41 1.43 1.36 0.97 -0.05 59 279 294 +279
29JUN27 82.50 C 1.45 1.45 1.45 0.87 -0.04 59 15 67 +15
29JUN27 85.00 C 1.30 1.30 1.30 0.76 -0.05 59 75 105 +10
29JUN27 87.50 C 1.12 1.24 1.12 0.69 -0.03 59 30 231 +13
29SEP27 28.00 C 0.00 0.00 0.00 13.10 - 60 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 12.55 +0.03 60 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.95 -0.06 59 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.46 -0.07 59 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.00 -0.07 59 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.56 -0.08 59 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.11 -0.10 59 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.71 -0.11 59 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.34 -0.14 60 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.03 -0.09 60 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.69 -0.08 60 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.33 -0.14 60 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.06 -0.10 60 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 7.77 -0.11 61 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.46 -0.14 61 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.20 -0.12 61 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.92 -0.11 61 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.63 -0.11 61 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.34 -0.11 61 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.09 -0.10 61 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.87 -0.09 61 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.65 -0.09 61 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.42 -0.09 60 0 0 0
TOTAL CALL 1,163 68,055 +813
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 61 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 0.00 61 0 99 0
29SEP26 28.00 P 0.13 0.13 0.13 0.07 -0.01 60 45 231 0
29SEP26 29.00 P 0.17 0.17 0.17 0.13 0.00 60 95 179 +93
29SEP26 30.00 P 0.00 0.00 0.00 0.21 -0.01 60 0 729 0
29SEP26 31.00 P 0.34 0.34 0.34 0.34 -0.02 60 80 887 0
29SEP26 32.00 P 0.53 0.53 0.53 0.53 -0.01 60 10 844 +10
29SEP26 33.00 P 0.00 0.00 0.00 0.76 -0.02 60 0 620 0
29SEP26 34.00 P 0.00 0.00 0.00 1.06 -0.02 59 0 105 0
29SEP26 35.00 P 1.48 1.48 1.43 1.43 +0.03 59 7 251 -1
29SEP26 36.00 P 2.00 2.06 1.92 1.87 0.00 59 170 3,512 -22
29SEP26 37.00 P 0.00 0.00 0.00 2.38 -0.01 58 0 394 0
29SEP26 38.00 P 0.00 0.00 0.00 2.95 0.00 57 0 336 0
29SEP26 39.00 P 3.80 3.80 3.80 3.69 +0.07 59 13 646 0
29SEP26 40.00 P 0.00 0.00 0.00 4.42 -0.05 59 0 353 0
29SEP26 41.00 P 5.17 5.20 5.17 5.20 +0.09 59 28 293 -28
29SEP26 42.00 P 0.00 0.00 0.00 6.04 +0.12 59 0 286 0
29SEP26 43.00 P 0.00 0.00 0.00 6.91 +0.14 59 0 180 0
29SEP26 44.00 P 0.00 0.00 0.00 7.60 -0.09 42 0 120 0
29SEP26 45.00 P 0.00 0.00 0.00 8.73 +0.14 59 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 9.64 +0.10 55 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 10.64 +0.15 59 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 11.61 +0.16 59 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 12.59 +0.16 58 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 13.59 +0.18 61 0 292 0
29SEP26 52.50 P 0.00 0.00 0.00 16.08 +0.20 0 0 154 -120
29SEP26 55.00 P 0.00 0.00 0.00 18.58 +0.20 0 0 46 0
29SEP26 57.50 P 0.00 0.00 0.00 21.08 +0.20 0 0 135 0
29SEP26 60.00 P 0.00 0.00 0.00 23.58 +0.20 0 0 180 -22
29SEP26 62.50 P 0.00 0.00 0.00 26.08 +0.20 0 0 25 0
29SEP26 65.00 P 0.00 0.00 0.00 28.58 +0.20 0 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 31.08 +0.20 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 33.58 +0.20 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.08 +0.20 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.58 +0.20 0 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 41.08 +0.20 0 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 43.58 +0.20 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.08 +0.20 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.58 +0.20 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.08 +0.20 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.58 +0.20 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 56.08 +0.20 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 58.58 +0.20 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 61.08 +0.20 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 63.58 +0.20 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 66.08 +0.20 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 68.58 +0.20 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 71.08 +0.20 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 73.58 +0.20 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 76.08 +0.20 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.30 -0.01 60 0 104 0
29OCT26 28.00 P 0.46 0.46 0.46 0.43 -0.01 60 15 40 +15
29OCT26 29.00 P 0.60 0.60 0.60 0.59 -0.01 60 5 145 0
29OCT26 30.00 P 0.00 0.00 0.00 0.78 -0.02 59 0 129 0
29OCT26 31.00 P 0.00 0.00 0.00 1.03 +0.03 59 0 585 0
29OCT26 32.00 P 1.33 1.35 1.33 1.32 +0.04 59 6 393 +6
29OCT26 33.00 P 0.00 0.00 0.00 1.64 +0.02 59 0 130 0
29OCT26 34.00 P 0.00 0.00 0.00 2.02 +0.02 59 0 90 0
29OCT26 35.00 P 2.52 2.52 2.52 2.57 +0.14 61 1 115 0
29OCT26 36.00 P 2.90 2.90 2.90 2.95 +0.03 59 3 676 +3
29OCT26 37.00 P 0.00 0.00 0.00 3.52 +0.06 59 0 141 0
29OCT26 38.00 P 0.00 0.00 0.00 4.09 +0.01 59 0 340 0
29OCT26 39.00 P 0.00 0.00 0.00 4.80 +0.10 60 0 133 0
29OCT26 40.00 P 5.51 5.51 5.51 5.42 +0.01 59 15 317 +15
29OCT26 41.00 P 0.00 0.00 0.00 6.03 +0.03 57 0 446 0
29OCT26 42.00 P 0.00 0.00 0.00 6.94 +0.05 61 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 7.77 +0.10 62 0 22 0
29OCT26 44.00 P 0.00 0.00 0.00 8.49 +0.01 60 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 9.32 0.00 59 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 10.38 +0.26 65 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 11.08 +0.04 60 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 11.91 -0.01 57 0 55 0
29OCT26 49.00 P 0.00 0.00 0.00 12.87 +0.05 59 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 13.73 +0.06 55 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 16.15 +0.02 56 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 18.62 +0.08 59 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 21.09 +0.12 60 0 7 0
29OCT26 60.00 P 0.00 0.00 0.00 23.58 +0.20 0 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 26.08 +0.16 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 28.58 +0.19 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 31.08 +0.20 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 33.64 +0.26 90 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 36.08 +0.20 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.80 +0.02 59 0 33 0
27NOV26 29.00 P 0.00 0.00 0.00 1.01 +0.01 59 0 5 0
27NOV26 30.00 P 0.00 0.00 0.00 1.27 +0.03 59 0 2 0
27NOV26 31.00 P 0.00 0.00 0.00 1.56 +0.04 59 0 4 0
27NOV26 32.00 P 0.00 0.00 0.00 1.89 +0.03 58 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 2.27 +0.03 58 0 250 0
27NOV26 34.00 P 0.00 0.00 0.00 2.69 +0.02 58 0 15 0
27NOV26 35.00 P 3.12 3.14 3.12 3.13 0.00 58 100 255 +29
27NOV26 36.00 P 0.00 0.00 0.00 3.68 +0.04 58 0 104 0
27NOV26 37.00 P 0.00 0.00 0.00 4.24 +0.04 59 0 80 0
27NOV26 38.00 P 0.00 0.00 0.00 4.84 +0.05 59 0 350 0
27NOV26 39.00 P 0.00 0.00 0.00 5.40 -0.02 58 0 360 0
27NOV26 40.00 P 0.00 0.00 0.00 6.06 -0.08 58 0 469 0
27NOV26 41.00 P 0.00 0.00 0.00 6.76 -0.09 58 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 7.50 -0.08 58 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 8.25 -0.09 58 0 40 0
27NOV26 44.00 P 0.00 0.00 0.00 9.02 -0.10 58 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 9.82 -0.11 58 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 10.65 -0.08 58 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.50 -0.05 58 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.38 +0.05 59 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.46 +0.17 63 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 14.38 +0.22 64 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.65 +0.20 65 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.00 +0.22 66 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.93 -0.05 58 0 300 0
30DEC26 28.00 P 0.00 0.00 0.00 1.18 -0.03 58 0 3 0
30DEC26 29.00 P 0.00 0.00 0.00 1.42 -0.08 57 0 191 0
30DEC26 30.00 P 1.73 1.73 1.73 1.70 +0.01 57 45 85 -4
30DEC26 31.00 P 0.00 0.00 0.00 2.05 +0.02 57 0 19 0
30DEC26 32.00 P 2.45 2.45 2.45 2.40 +0.02 57 5 25 +5
30DEC26 33.00 P 0.00 0.00 0.00 2.83 +0.04 57 0 161 0
30DEC26 34.00 P 0.00 0.00 0.00 3.28 0.00 57 0 35 0
30DEC26 35.00 P 0.00 0.00 0.00 3.77 +0.04 57 0 115 0
30DEC26 36.00 P 0.00 0.00 0.00 4.30 +0.04 58 0 109 0
30DEC26 37.00 P 0.00 0.00 0.00 4.88 +0.04 58 0 124 0
30DEC26 38.00 P 0.00 0.00 0.00 5.49 +0.03 58 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 6.02 -0.21 57 0 308 0
30DEC26 40.00 P 0.00 0.00 0.00 6.82 +0.03 59 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 7.46 -0.03 58 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 8.12 -0.09 58 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 8.86 -0.09 58 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 9.63 -0.07 58 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 10.41 +0.02 58 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 11.22 -0.05 59 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 12.04 -0.05 59 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 12.93 -0.01 60 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 13.78 0.00 60 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 14.65 -0.02 60 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 16.86 +0.01 60 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 19.07 -0.06 59 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 21.48 +0.06 61 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 23.89 +0.11 63 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 26.17 +0.04 58 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 28.64 +0.06 60 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 31.09 +0.13 58 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 33.64 +0.18 66 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 36.08 +0.20 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.58 +0.20 0 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 41.08 +0.20 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.58 +0.20 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.08 +0.20 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.58 +0.20 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.08 +0.20 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.58 +0.20 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.08 +0.20 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 58.58 +0.20 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 61.08 +0.20 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 63.58 +0.20 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 66.08 +0.20 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 68.58 +0.20 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 71.08 +0.20 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 73.58 +0.20 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 76.08 +0.20 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.82 +0.01 57 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 2.12 0.00 57 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 2.50 +0.03 58 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 2.83 +0.02 57 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 3.22 +0.02 57 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.66 +0.03 57 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 4.11 +0.04 57 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 4.60 +0.02 57 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 5.12 +0.01 57 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 5.69 +0.02 57 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 6.28 +0.02 57 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 6.95 +0.08 58 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 7.46 -0.06 57 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 7.98 -0.02 56 0 16 0
30MAR27 41.00 P 0.00 0.00 0.00 8.89 -0.01 58 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 9.55 -0.08 58 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 10.31 -0.06 59 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 11.05 -0.06 59 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 11.80 -0.08 59 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 12.58 -0.08 59 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 13.38 0.00 60 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 14.18 +0.04 60 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 14.99 -0.02 60 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 15.82 0.00 60 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 17.93 +0.03 61 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 20.10 0.00 61 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 22.32 -0.02 61 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 24.57 +0.03 62 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 26.86 -0.05 62 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 29.18 +0.01 62 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 31.53 -0.04 62 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 33.91 +0.03 62 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 36.21 -0.11 59 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 38.70 +0.01 61 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 41.14 +0.03 61 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 43.58 +0.03 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.08 +0.09 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.58 +0.12 0 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 51.08 +0.16 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 53.58 +0.19 0 0 15 -15
30MAR27 92.50 P 0.00 0.00 0.00 56.08 +0.20 0 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 58.58 +0.19 0 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 61.08 +0.20 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 63.58 +0.20 0 0 0 -14
30MAR27 102.50 P 0.00 0.00 0.00 66.08 +0.20 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 68.58 +0.20 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 71.08 +0.20 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 73.58 +0.20 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 76.08 +0.20 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.69 +0.01 58 0 64 0
29JUN27 28.00 P 0.00 0.00 0.00 3.06 +0.01 58 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 3.44 +0.02 58 0 37 0
29JUN27 30.00 P 0.00 0.00 0.00 3.86 +0.02 58 0 8 0
29JUN27 31.00 P 0.00 0.00 0.00 4.31 +0.02 58 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 4.77 +0.02 58 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 5.28 +0.02 58 0 30 0
29JUN27 34.00 P 0.00 0.00 0.00 5.81 +0.01 58 0 39 0
29JUN27 35.00 P 0.00 0.00 0.00 6.37 +0.05 58 0 220 0
29JUN27 36.00 P 0.00 0.00 0.00 6.93 +0.03 58 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 7.55 +0.01 58 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 8.18 +0.01 59 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 8.83 +0.01 59 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 9.50 +0.01 59 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 10.18 +0.23 59 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 10.68 +0.03 58 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 11.44 -0.07 58 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 12.29 -0.04 60 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.04 -0.03 60 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.80 -0.03 60 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.56 -0.11 60 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.35 -0.04 60 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.13 -0.12 60 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 16.93 -0.07 61 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 18.97 -0.13 61 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 21.05 -0.14 61 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 23.18 -0.18 61 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 25.38 -0.13 62 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 27.64 -0.12 62 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 29.90 -0.10 63 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.19 -0.03 63 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 34.49 -0.02 63 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 36.82 -0.01 63 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 39.09 -0.08 62 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 41.46 -0.07 62 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 43.84 -0.12 61 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 46.24 -0.10 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 48.66 -0.11 60 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 51.09 -0.11 58 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.83 - 58 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 4.27 +0.05 58 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 4.73 +0.05 58 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.19 +0.02 58 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.69 +0.09 58 0 138 0
29SEP27 33.00 P 0.00 0.00 0.00 6.18 +0.06 58 0 121 0
29SEP27 34.00 P 0.00 0.00 0.00 6.72 +0.07 58 0 41 0
29SEP27 35.00 P 0.00 0.00 0.00 7.36 +0.17 59 0 80 0
29SEP27 36.00 P 0.00 0.00 0.00 7.96 +0.18 59 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 8.52 +0.13 59 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 9.19 +0.05 59 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 9.88 +0.21 59 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 10.50 +0.16 59 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 11.21 +0.01 60 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.71 -0.01 58 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.45 +0.01 59 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.16 0.00 59 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.06 +0.17 60 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.85 -0.08 61 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.61 -0.03 61 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.39 -0.09 61 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 17.14 -0.12 61 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 17.97 -0.08 61 0 0 0
TOTAL PUT 643 36,819 -50
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$ 33.700
29SEP26 18.50 C 0.00 0.00 0.00 15.23 -0.21 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.73 -0.21 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.24 -0.20 81 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.74 -0.20 76 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.74 -0.20 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.74 -0.21 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.74 -0.21 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.74 -0.21 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.75 -0.20 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.75 -0.20 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.75 -0.21 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.75 -0.21 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.76 -0.20 26 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.77 -0.21 23 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 2.82 -0.21 24 0 3 0
29SEP26 32.00 C 1.85 1.85 1.85 1.95 -0.21 24 15 30 +5
29SEP26 33.00 C 1.10 1.13 1.10 1.23 -0.21 24 12 40 0
29SEP26 34.00 C 0.70 0.70 0.70 0.70 -0.13 24 2 385 0
29SEP26 35.00 C 0.38 0.38 0.32 0.35 -0.10 24 19 2,422 -12
29SEP26 36.00 C 0.20 0.20 0.20 0.15 -0.08 24 6 944 +6
29SEP26 37.00 C 0.00 0.00 0.00 0.06 -0.04 24 0 1,631 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 695 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 481 0
29SEP26 40.00 C 0.03 0.03 0.03 0.01 0.00 30 16 303 -16
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 761 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 649 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 329 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 91 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 15.28 -0.20 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.78 -0.21 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.28 -0.21 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.79 -0.20 50 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.79 -0.21 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.79 -0.21 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.80 -0.20 33 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.80 -0.21 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.81 -0.20 28 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.87 -0.18 38 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.89 -0.19 35 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.85 -0.26 25 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.89 -0.22 25 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 3.98 -0.22 25 0 39 0
29OCT26 31.00 C 0.00 0.00 0.00 3.13 -0.22 25 0 49 0
29OCT26 32.00 C 0.00 0.00 0.00 2.37 -0.21 25 0 71 0
29OCT26 33.00 C 0.00 0.00 0.00 1.75 -0.13 25 0 498 0
29OCT26 34.00 C 0.00 0.00 0.00 1.20 -0.23 25 0 301 0
29OCT26 35.00 C 0.81 0.81 0.81 0.81 -0.14 25 30 644 +30
29OCT26 36.00 C 0.51 0.51 0.50 0.53 -0.10 25 18 1,334 -18
29OCT26 37.00 C 0.00 0.00 0.00 0.33 -0.09 25 0 384 0
29OCT26 38.00 C 0.24 0.24 0.24 0.19 -0.07 25 6 165 +2
29OCT26 39.00 C 0.00 0.00 0.00 0.11 -0.05 25 0 346 0
29OCT26 40.00 C 0.11 0.11 0.11 0.06 -0.03 25 15 137 +15
29OCT26 41.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 170 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 909 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 12.84 -0.21 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.85 -0.20 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.85 -0.21 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.82 -0.32 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.84 -0.29 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.87 -0.29 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.93 -0.27 26 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.99 -0.26 26 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.10 -0.19 26 0 1 0
27NOV26 30.00 C 0.00 0.00 0.00 4.26 -0.18 27 0 25 0
27NOV26 31.00 C 0.00 0.00 0.00 3.48 -0.18 26 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 2.77 -0.24 26 0 75 0
27NOV26 33.00 C 0.00 0.00 0.00 2.18 -0.19 26 0 195 0
27NOV26 34.00 C 0.00 0.00 0.00 1.65 -0.15 26 0 239 0
27NOV26 35.00 C 1.26 1.26 1.26 1.25 -0.15 26 6 386 0
27NOV26 36.00 C 0.00 0.00 0.00 0.93 -0.11 27 0 229 0
27NOV26 37.00 C 0.00 0.00 0.00 0.68 -0.07 27 0 139 0
27NOV26 38.00 C 0.00 0.00 0.00 0.48 -0.05 27 0 52 0
27NOV26 39.00 C 0.00 0.00 0.00 0.33 -0.04 27 0 47 0
27NOV26 40.00 C 0.00 0.00 0.00 0.22 -0.03 27 0 67 0
27NOV26 41.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 136 0
27NOV26 42.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 0.00 28 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 15.42 -0.16 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.92 -0.16 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.43 -0.16 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.94 -0.15 46 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 12.95 -0.15 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.97 -0.14 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.90 -0.29 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.93 -0.29 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.97 -0.28 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.02 -0.27 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.10 -0.28 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.20 -0.32 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.33 -0.20 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.53 -0.20 27 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 3.79 -0.20 27 0 142 0
30DEC26 32.00 C 3.18 3.18 3.18 3.13 -0.22 27 15 209 +15
30DEC26 33.00 C 2.58 2.58 2.58 2.55 -0.21 27 15 391 +15
30DEC26 34.00 C 1.97 2.07 1.97 2.04 -0.19 27 45 276 +15
30DEC26 35.00 C 0.00 0.00 0.00 1.61 -0.16 27 0 514 0
30DEC26 36.00 C 0.00 0.00 0.00 1.27 -0.12 27 0 534 0
30DEC26 37.00 C 0.00 0.00 0.00 0.99 -0.11 27 0 251 0
30DEC26 38.00 C 0.00 0.00 0.00 0.75 -0.10 27 0 330 0
30DEC26 39.00 C 0.00 0.00 0.00 0.56 -0.09 27 0 120 0
30DEC26 40.00 C 0.00 0.00 0.00 0.42 -0.06 27 0 74 0
30DEC26 41.00 C 0.00 0.00 0.00 0.30 -0.06 27 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 0.22 -0.04 27 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.16 -0.03 27 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 82 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 15.51 -0.21 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.02 -0.21 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.53 -0.21 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.06 -0.22 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.19 -0.08 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.14 -0.18 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.19 -0.29 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.26 -0.27 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.33 -0.28 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.45 -0.26 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.59 -0.28 28 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.76 -0.32 28 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.99 -0.16 28 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 5.25 -0.18 28 0 360 0
30MAR27 31.00 C 0.00 0.00 0.00 4.61 -0.21 28 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 3.94 -0.23 27 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 3.39 -0.21 27 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 2.90 -0.19 27 0 97 0
30MAR27 35.00 C 0.00 0.00 0.00 2.47 -0.17 27 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 2.09 -0.14 27 0 151 0
30MAR27 37.00 C 0.00 0.00 0.00 1.74 -0.15 27 0 37 0
30MAR27 38.00 C 0.00 0.00 0.00 1.49 -0.11 28 0 50 0
30MAR27 39.00 C 0.00 0.00 0.00 1.24 -0.11 28 0 35 0
30MAR27 40.00 C 0.00 0.00 0.00 1.05 -0.08 28 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 0.87 -0.06 28 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.71 -0.06 28 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.58 -0.05 28 0 97 0
30MAR27 44.00 C 0.00 0.00 0.00 0.47 -0.04 28 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.38 -0.04 28 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.31 -0.03 28 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.25 -0.02 28 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.20 -0.02 28 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.02 0.00 29 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 15.59 -0.21 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 15.10 -0.21 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 14.62 -0.21 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 14.13 -0.21 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.19 -0.20 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.43 -0.01 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.29 -0.22 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.60 0.00 34 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.49 -0.23 28 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 8.64 -0.24 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.82 -0.24 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.25 -0.04 31 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 6.47 -0.16 30 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 5.63 -0.25 28 0 92 0
29JUN27 31.00 C 0.00 0.00 0.00 5.00 -0.26 28 0 198 0
29JUN27 32.00 C 0.00 0.00 0.00 4.42 -0.25 28 0 169 0
29JUN27 33.00 C 4.06 4.06 4.06 4.00 -0.21 29 15 196 +15
29JUN27 34.00 C 3.57 3.57 3.52 3.51 -0.20 29 30 240 +30
29JUN27 35.00 C 0.00 0.00 0.00 3.05 -0.21 29 0 101 0
29JUN27 36.00 C 0.00 0.00 0.00 2.66 -0.19 28 0 257 0
29JUN27 37.00 C 2.37 2.37 2.37 2.30 -0.16 28 15 54 +15
29JUN27 38.00 C 0.00 0.00 0.00 1.99 -0.18 28 0 13 0
29JUN27 39.00 C 0.00 0.00 0.00 1.71 -0.19 28 0 64 0
29JUN27 40.00 C 1.56 1.56 1.56 1.46 -0.20 28 15 96 0
29JUN27 41.00 C 0.00 0.00 0.00 1.26 -0.16 28 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 1.07 -0.16 28 0 33 0
29JUN27 43.00 C 1.03 1.03 1.03 0.91 -0.14 28 2 55 -2
29JUN27 44.00 C 0.00 0.00 0.00 0.77 -0.14 28 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.65 -0.12 28 0 174 0
29JUN27 46.00 C 0.00 0.00 0.00 0.55 -0.11 28 0 23 0
29JUN27 47.00 C 0.00 0.00 0.00 0.46 -0.11 28 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.39 -0.09 28 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 13.24 -0.20 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 12.43 -0.09 33 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.42 -0.20 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.60 -0.15 31 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.72 -0.21 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.93 -0.19 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.17 -0.20 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.46 -0.19 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.78 -0.19 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.10 -0.22 29 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 5.50 -0.20 29 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.94 -0.21 29 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.45 -0.15 29 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.97 -0.18 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.55 -0.15 29 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.20 -0.14 29 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.85 -0.14 29 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.63 -0.05 30 0 20 0
29SEP27 39.00 C 0.00 0.00 0.00 2.28 -0.12 29 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.03 -0.10 29 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.81 -0.10 29 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.60 -0.10 29 0 19 0
29SEP27 43.00 C 0.00 0.00 0.00 1.47 -0.04 30 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 1.27 -0.12 29 0 2 0
29SEP27 45.00 C 0.00 0.00 0.00 1.15 -0.08 30 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 1.03 -0.07 30 0 5 0
TOTAL CALL 297 26,587 +115
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 314 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 115 0
29SEP26 28.00 P 0.03 0.03 0.03 0.01 0.00 33 1 169 -1
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 640 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 24 0 1,016 0
29SEP26 31.00 P 0.11 0.11 0.11 0.07 0.00 24 15 983 0
29SEP26 32.00 P 0.00 0.00 0.00 0.20 0.00 24 0 2,056 0
29SEP26 33.00 P 0.51 0.56 0.49 0.47 +0.02 24 4 2,505 +2
29SEP26 34.00 P 0.94 1.01 0.94 0.95 +0.05 24 17 1,173 -2
29SEP26 35.00 P 0.00 0.00 0.00 1.63 +0.15 25 0 1,216 0
29SEP26 36.00 P 0.00 0.00 0.00 2.40 +0.14 24 0 313 0
29SEP26 37.00 P 0.00 0.00 0.00 3.32 +0.17 24 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 4.30 +0.20 0 0 69 0
29SEP26 39.00 P 0.00 0.00 0.00 5.30 +0.20 0 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.30 +0.20 0 0 0 0
29SEP26 41.00 P 7.30 7.33 7.28 7.30 +0.20 0 20 45 0
29SEP26 42.00 P 0.00 0.00 0.00 8.30 +0.20 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.30 +0.20 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.30 +0.20 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.30 +0.20 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.30 +0.20 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.30 +0.20 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.30 +0.20 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.30 +0.20 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.30 +0.20 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.80 +0.20 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.30 +0.20 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.80 +0.20 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.30 +0.20 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.80 +0.20 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.30 +0.20 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.01 -0.01 25 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 111 0
29OCT26 29.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 222 0
29OCT26 30.00 P 0.21 0.21 0.21 0.15 -0.01 25 2 315 0
29OCT26 31.00 P 0.36 0.36 0.35 0.31 -0.01 25 17 1,363 -17
29OCT26 32.00 P 0.61 0.61 0.60 0.56 +0.01 25 6 1,318 -3
29OCT26 33.00 P 0.98 0.98 0.98 0.92 +0.05 25 2 399 0
29OCT26 34.00 P 0.00 0.00 0.00 1.40 +0.08 25 0 304 0
29OCT26 35.00 P 1.99 2.09 1.99 2.04 +0.12 26 30 329 +15
29OCT26 36.00 P 0.00 0.00 0.00 2.69 +0.01 25 0 127 0
29OCT26 37.00 P 0.00 0.00 0.00 3.50 +0.11 25 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 4.39 +0.15 25 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 5.32 +0.17 24 0 20 0
29OCT26 40.00 P 0.00 0.00 0.00 6.30 +0.19 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.30 +0.16 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.30 +0.20 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.30 +0.20 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.30 +0.20 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.30 +0.20 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.30 +0.20 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.30 +0.20 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.30 +0.20 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 37 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.03 0.00 27 0 262 0
27NOV26 27.00 P 0.00 0.00 0.00 0.06 0.00 27 0 101 0
27NOV26 28.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 19 0
27NOV26 29.00 P 0.00 0.00 0.00 0.22 +0.02 27 0 44 0
27NOV26 30.00 P 0.00 0.00 0.00 0.37 +0.02 27 0 229 0
27NOV26 31.00 P 0.00 0.00 0.00 0.60 +0.04 27 0 68 0
27NOV26 32.00 P 0.00 0.00 0.00 0.91 +0.05 27 0 352 0
27NOV26 33.00 P 1.33 1.33 1.33 1.31 +0.08 27 4 360 +4
27NOV26 34.00 P 0.00 0.00 0.00 1.80 +0.10 27 0 371 0
27NOV26 35.00 P 2.44 2.44 2.44 2.39 +0.11 27 15 447 +15
27NOV26 36.00 P 0.00 0.00 0.00 3.02 +0.16 26 0 94 0
27NOV26 37.00 P 0.00 0.00 0.00 3.77 +0.14 27 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 4.58 +0.15 26 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 5.45 +0.17 26 0 6 0
27NOV26 40.00 P 0.00 0.00 0.00 6.45 +0.26 30 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.39 +0.25 30 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.39 +0.29 33 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.30 +0.20 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.30 +0.20 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.30 +0.20 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.30 +0.20 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.30 +0.20 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 14.30 +0.20 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 41 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 0.00 28 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 0.00 27 0 155 0
30DEC26 26.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 71 0
30DEC26 27.00 P 0.00 0.00 0.00 0.13 0.00 27 0 237 0
30DEC26 28.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 83 0
30DEC26 29.00 P 0.00 0.00 0.00 0.37 +0.01 27 0 204 0
30DEC26 30.00 P 0.00 0.00 0.00 0.57 +0.01 27 0 269 0
30DEC26 31.00 P 0.87 0.87 0.87 0.84 +0.02 27 2 1,234 +2
30DEC26 32.00 P 1.21 1.21 1.21 1.17 +0.05 27 15 116 0
30DEC26 33.00 P 0.00 0.00 0.00 1.59 +0.07 27 0 194 0
30DEC26 34.00 P 0.00 0.00 0.00 2.08 +0.10 27 0 222 0
30DEC26 35.00 P 2.61 2.61 2.61 2.66 +0.12 27 15 240 0
30DEC26 36.00 P 0.00 0.00 0.00 3.27 +0.01 27 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 3.99 +0.10 27 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 4.76 +0.11 27 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 5.59 +0.13 27 0 70 0
30DEC26 40.00 P 0.00 0.00 0.00 6.57 +0.24 29 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 7.47 +0.31 29 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.40 +0.24 30 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.41 +0.30 32 0 315 0
30DEC26 44.00 P 0.00 0.00 0.00 10.30 +0.20 0 0 300 0
30DEC26 45.00 P 0.00 0.00 0.00 11.30 +0.20 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.30 +0.20 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.30 +0.20 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.30 +0.20 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.30 +0.20 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.30 +0.20 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.80 +0.20 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.30 +0.20 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.80 +0.20 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.30 +0.20 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.80 +0.20 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.30 +0.20 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 0.00 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.02 0.00 28 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.04 0.00 28 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.07 0.00 28 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.11 0.00 28 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.18 0.00 28 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 0.28 +0.01 28 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.42 +0.02 28 0 110 0
30MAR27 28.00 P 0.00 0.00 0.00 0.60 +0.02 28 0 86 0
30MAR27 29.00 P 0.00 0.00 0.00 0.82 +0.02 28 0 1,033 0
30MAR27 30.00 P 1.09 1.14 1.09 1.10 +0.05 28 104 195 0
30MAR27 31.00 P 1.44 1.44 1.44 1.43 +0.07 28 10 1,395 0
30MAR27 32.00 P 0.00 0.00 0.00 1.80 +0.07 28 0 442 0
30MAR27 33.00 P 2.21 2.21 2.21 2.24 +0.08 28 15 343 +15
30MAR27 34.00 P 2.71 2.80 2.70 2.75 +0.09 28 45 151 +45
30MAR27 35.00 P 3.37 3.37 3.37 3.31 +0.10 28 15 126 0
30MAR27 36.00 P 0.00 0.00 0.00 3.91 +0.14 28 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 4.57 +0.11 28 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.28 +0.11 28 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 6.13 +0.21 29 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.93 +0.25 29 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 7.77 +0.22 29 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.64 +0.29 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.53 +0.26 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.44 +0.24 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.40 +0.28 30 0 35 0
30MAR27 46.00 P 0.00 0.00 0.00 12.40 +0.28 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.30 +0.20 0 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 14.30 +0.20 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.30 +0.20 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.30 +0.20 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.80 +0.20 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.30 +0.20 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.80 +0.20 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.30 +0.20 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.21 -0.02 28 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.31 -0.02 28 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 0.44 -0.04 28 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.61 -0.05 28 0 210 0
29JUN27 27.00 P 0.00 0.00 0.00 0.82 -0.05 28 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.08 -0.05 28 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 1.39 -0.05 28 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 1.73 -0.04 28 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.13 -0.01 28 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 2.59 +0.03 28 0 186 0
29JUN27 33.00 P 0.00 0.00 0.00 3.09 +0.06 29 0 32 0
29JUN27 34.00 P 0.00 0.00 0.00 3.63 +0.09 29 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 3.99 -0.10 27 0 152 0
29JUN27 36.00 P 0.00 0.00 0.00 4.86 +0.25 29 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 5.53 +0.14 29 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 6.24 +0.13 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.98 +0.19 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.75 +0.20 29 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 8.55 +0.21 30 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.38 +0.21 30 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.21 +0.21 30 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.00 +0.20 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.87 +0.21 29 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.75 +0.21 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.65 +0.22 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.56 +0.23 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.21 0.00 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.31 0.00 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.43 +0.01 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.57 0.00 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.76 0.00 30 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.01 +0.01 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.27 +0.01 30 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 1.58 +0.01 30 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 1.92 +0.02 30 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.33 +0.03 30 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 2.75 +0.04 30 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.24 +0.04 30 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 3.74 +0.05 30 0 10 0
29SEP27 34.00 P 0.00 0.00 0.00 4.31 +0.05 31 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.89 +0.09 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 5.50 +0.07 31 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.19 +0.13 31 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.87 +0.26 31 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.59 +0.27 31 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.34 +0.31 31 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.91 +0.11 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.68 +0.11 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.49 +0.12 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.31 +0.12 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.15 +0.14 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.01 +0.14 30 0 0 0
TOTAL PUT 354 37,716 +75
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GST - GOLDWIND CLOSING PRICE HK$ 9.145
11SEP26 7.00 C 0.00 0.00 0.00 2.15 +0.03 107 0 0 0
11SEP26 7.10 C 0.00 0.00 0.00 2.05 +0.03 102 0 0 0
11SEP26 7.20 C 0.00 0.00 0.00 1.95 +0.03 97 0 0 0
11SEP26 7.30 C 0.00 0.00 0.00 1.85 +0.03 92 0 0 0
11SEP26 7.40 C 0.00 0.00 0.00 1.75 +0.03 87 0 0 0
11SEP26 7.50 C 0.00 0.00 0.00 1.65 +0.03 82 0 0 0
11SEP26 7.60 C 0.00 0.00 0.00 1.55 +0.03 77 0 0 0
11SEP26 7.70 C 0.00 0.00 0.00 1.45 +0.03 72 0 0 0
11SEP26 7.80 C 0.00 0.00 0.00 1.35 +0.02 67 0 0 0
11SEP26 7.90 C 0.00 0.00 0.00 1.25 +0.02 62 0 0 0
11SEP26 8.00 C 0.00 0.00 0.00 1.15 +0.01 57 0 0 0
11SEP26 8.10 C 0.00 0.00 0.00 1.06 +0.02 69 0 0 0
11SEP26 8.20 C 0.00 0.00 0.00 0.96 +0.01 63 0 0 0
11SEP26 8.30 C 0.00 0.00 0.00 0.87 0.00 66 0 0 0
11SEP26 8.40 C 0.00 0.00 0.00 0.78 0.00 66 0 0 0
11SEP26 8.50 C 0.00 0.00 0.00 0.69 -0.01 64 0 0 0
11SEP26 8.60 C 0.00 0.00 0.00 0.61 -0.01 65 0 0 0
11SEP26 8.70 C 0.00 0.00 0.00 0.53 -0.02 65 0 0 0
11SEP26 8.80 C 0.00 0.00 0.00 0.46 -0.02 66 0 0 0
11SEP26 8.90 C 0.00 0.00 0.00 0.39 -0.02 65 0 0 0
11SEP26 9.00 C 0.33 0.33 0.33 0.33 -0.02 65 15 30 +15
11SEP26 9.10 C 0.00 0.00 0.00 0.27 -0.03 64 0 32 0
11SEP26 9.20 C 0.00 0.00 0.00 0.23 -0.03 66 0 32 0
11SEP26 9.30 C 0.00 0.00 0.00 0.19 -0.03 67 0 105 0
11SEP26 9.40 C 0.00 0.00 0.00 0.15 -0.03 66 0 62 0
11SEP26 9.50 C 0.00 0.00 0.00 0.12 -0.04 66 0 32 0
11SEP26 9.60 C 0.00 0.00 0.00 0.10 -0.03 68 0 15 0
11SEP26 9.70 C 0.00 0.00 0.00 0.07 -0.04 65 0 6 0
11SEP26 9.80 C 0.00 0.00 0.00 0.06 -0.03 68 0 0 0
11SEP26 9.90 C 0.00 0.00 0.00 0.04 -0.03 65 0 0 0
11SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.03 65 0 0 0
11SEP26 10.25 C 0.00 0.00 0.00 0.02 -0.01 71 0 0 0
11SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
11SEP26 10.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 11.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
18SEP26 7.10 C 0.00 0.00 0.00 2.05 - 0 0 0 -
18SEP26 7.20 C 0.00 0.00 0.00 1.96 - 69 0 0 -
18SEP26 7.30 C 0.00 0.00 0.00 1.86 - 65 0 0 -
18SEP26 7.40 C 0.00 0.00 0.00 1.76 - 62 0 0 -
18SEP26 7.50 C 0.00 0.00 0.00 1.66 - 58 0 0 -
18SEP26 7.60 C 0.00 0.00 0.00 1.57 - 64 0 0 -
18SEP26 7.70 C 0.00 0.00 0.00 1.47 - 60 0 0 -
18SEP26 7.80 C 0.00 0.00 0.00 1.38 - 62 0 0 -
18SEP26 7.90 C 0.00 0.00 0.00 1.30 - 66 0 0 -
18SEP26 8.00 C 0.00 0.00 0.00 1.20 - 62 0 0 -
18SEP26 8.10 C 0.00 0.00 0.00 1.11 - 61 0 0 -
18SEP26 8.20 C 0.00 0.00 0.00 1.03 - 62 0 0 -
18SEP26 8.30 C 0.00 0.00 0.00 0.95 - 63 0 0 -
18SEP26 8.40 C 0.00 0.00 0.00 0.87 - 62 0 0 -
18SEP26 8.50 C 0.00 0.00 0.00 0.80 - 63 0 0 -
18SEP26 8.60 C 0.00 0.00 0.00 0.72 - 62 0 0 -
18SEP26 8.70 C 0.00 0.00 0.00 0.66 - 63 0 0 -
18SEP26 8.80 C 0.54 0.54 0.54 0.60 - 64 15 15 -
18SEP26 8.90 C 0.00 0.00 0.00 0.53 - 62 0 0 -
18SEP26 9.00 C 0.00 0.00 0.00 0.48 - 63 0 0 -
18SEP26 9.10 C 0.00 0.00 0.00 0.43 - 63 0 0 -
18SEP26 9.20 C 0.00 0.00 0.00 0.38 - 63 0 0 -
18SEP26 9.30 C 0.00 0.00 0.00 0.34 - 64 0 0 -
18SEP26 9.40 C 0.00 0.00 0.00 0.30 - 64 0 0 -
18SEP26 9.50 C 0.00 0.00 0.00 0.26 - 63 0 0 -
18SEP26 9.60 C 0.00 0.00 0.00 0.23 - 64 0 0 -
18SEP26 9.70 C 0.00 0.00 0.00 0.20 - 64 0 0 -
18SEP26 9.80 C 0.00 0.00 0.00 0.17 - 63 0 0 -
18SEP26 9.90 C 0.00 0.00 0.00 0.15 - 64 0 0 -
18SEP26 10.00 C 0.00 0.00 0.00 0.13 - 64 0 0 -
18SEP26 10.25 C 0.00 0.00 0.00 0.09 - 64 0 0 -
18SEP26 10.50 C 0.00 0.00 0.00 0.06 - 65 0 0 -
18SEP26 10.75 C 0.00 0.00 0.00 0.04 - 65 0 0 -
18SEP26 11.00 C 0.00 0.00 0.00 0.03 - 67 0 0 -
18SEP26 11.25 C 0.00 0.00 0.00 0.02 - 68 0 0 -
18SEP26 11.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
18SEP26 11.75 C 0.00 0.00 0.00 0.01 - 70 0 0 -
18SEP26 12.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
18SEP26 12.25 C 0.00 0.00 0.00 0.01 - 80 0 0 -
18SEP26 12.50 C 0.00 0.00 0.00 0.01 - 85 0 0 -
18SEP26 12.75 C 0.00 0.00 0.00 0.01 - 89 0 0 -
29SEP26 6.75 C 0.00 0.00 0.00 2.42 +0.03 64 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.18 +0.06 64 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.93 +0.01 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.71 +0.01 60 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.49 0.00 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.29 0.00 61 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.09 -0.01 60 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.91 -0.02 59 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.75 -0.03 59 0 0 0
29SEP26 9.00 C 0.60 0.60 0.60 0.62 -0.01 60 38 38 +38
29SEP26 9.25 C 0.00 0.00 0.00 0.49 -0.03 59 0 40 0
29SEP26 9.50 C 0.00 0.00 0.00 0.40 -0.01 60 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.32 -0.02 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 -0.04 60 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 -0.03 60 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 -0.02 60 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.02 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.49 +0.04 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.28 +0.03 60 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.07 +0.04 60 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.90 +0.04 63 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.71 +0.04 63 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.52 +0.01 61 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.37 +0.04 63 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.22 +0.01 63 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.07 -0.01 62 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.95 0.00 62 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.83 0.00 62 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.73 -0.01 62 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.64 -0.02 63 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.56 -0.02 63 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.42 -0.02 63 0 0 0
29OCT26 11.00 C 0.35 0.35 0.34 0.31 -0.01 63 50 65 +50
29OCT26 11.50 C 0.00 0.00 0.00 0.22 -0.02 62 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.16 -0.01 62 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.11 -0.02 62 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.08 -0.01 62 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.06 -0.01 63 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.04 -0.01 62 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.61 +0.04 62 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.41 +0.05 62 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.21 -0.01 61 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.03 0.00 61 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.89 +0.02 63 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.73 +0.04 63 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.56 +0.02 62 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.44 +0.03 63 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.30 0.00 63 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.19 +0.01 64 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.08 +0.01 64 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.98 0.00 64 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.88 +0.01 64 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.81 0.00 65 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.65 -0.01 64 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.52 -0.01 64 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.42 -0.01 64 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.33 -0.01 64 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.26 -0.01 64 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.21 0.00 64 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.16 -0.01 63 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.13 0.00 64 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.10 -0.01 64 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.74 +0.06 63 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.55 +0.06 62 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.35 +0.02 61 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.21 +0.02 63 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.01 -0.01 60 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.87 -0.01 61 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.74 +0.03 62 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.60 +0.02 61 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.50 +0.02 63 0 0 0
30DEC26 9.00 C 1.33 1.33 1.33 1.39 +0.02 63 15 75 +15
30DEC26 9.25 C 0.00 0.00 0.00 1.28 +0.02 63 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 1.18 +0.01 63 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 1.09 +0.01 63 0 45 0
30DEC26 10.00 C 0.00 0.00 0.00 1.00 -0.01 63 0 90 0
30DEC26 10.50 C 0.00 0.00 0.00 0.85 0.00 64 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.71 -0.01 63 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.60 0.00 64 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.50 0.00 64 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.41 -0.01 63 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.34 -0.01 63 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 -0.01 63 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 0.00 63 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.20 0.00 64 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.06 +0.03 64 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.90 +0.03 64 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.74 +0.02 63 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.60 +0.03 64 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.46 +0.03 64 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.32 +0.02 63 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.20 +0.08 64 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.07 +0.06 63 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.92 0.00 62 0 45 0
30MAR27 9.00 C 0.00 0.00 0.00 1.86 +0.05 64 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 1.76 +0.05 64 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.66 +0.04 64 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.57 +0.04 64 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.48 +0.03 64 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 1.33 +0.03 64 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.19 +0.03 64 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.06 +0.02 64 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.95 +0.02 65 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.84 +0.02 64 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.75 +0.02 64 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.66 +0.01 64 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.59 +0.01 64 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.53 +0.02 64 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.29 +0.02 66 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.14 +0.02 66 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.00 +0.01 65 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.87 +0.01 66 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.73 +0.01 65 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.62 +0.02 66 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.50 +0.01 65 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.39 +0.05 66 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.27 +0.03 65 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.18 0.00 66 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 2.07 +0.02 65 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 1.99 +0.03 66 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.89 0.00 65 0 20 0
29JUN27 10.00 C 0.00 0.00 0.00 1.81 +0.01 66 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.65 0.00 65 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.51 +0.01 66 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 0.00 65 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.05 0.00 65 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.97 0.00 66 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.88 0.00 65 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.81 0.00 65 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.43 +0.01 65 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.30 +0.01 65 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.17 +0.01 65 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 3.05 +0.01 65 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.92 0.00 65 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.82 +0.01 65 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.68 +0.03 64 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.58 +0.03 65 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.48 +0.02 65 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.39 +0.02 65 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.30 +0.01 65 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.22 +0.01 65 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.14 +0.01 65 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.07 +0.01 66 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.93 +0.01 66 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.81 +0.01 66 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.69 +0.01 67 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.57 -0.01 66 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.42 -0.05 65 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.32 0.00 65 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.23 0.00 65 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.15 0.00 65 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.07 -0.01 65 0 0 0
TOTAL CALL 133 1,076 +118
11SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 7.10 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 7.20 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 7.30 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 7.40 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 7.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 7.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 7.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 8.10 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
11SEP26 8.20 P 0.00 0.00 0.00 0.01 -0.03 61 0 85 0
11SEP26 8.30 P 0.00 0.00 0.00 0.02 -0.03 64 0 38 0
11SEP26 8.40 P 0.00 0.00 0.00 0.03 -0.04 65 0 0 0
11SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.03 68 0 0 0
11SEP26 8.60 P 0.00 0.00 0.00 0.06 -0.05 64 0 45 0
11SEP26 8.70 P 0.00 0.00 0.00 0.08 -0.06 64 0 60 0
11SEP26 8.80 P 0.10 0.10 0.10 0.11 -0.06 65 38 98 +38
11SEP26 8.90 P 0.16 0.16 0.16 0.14 -0.06 64 38 83 +38
11SEP26 9.00 P 0.00 0.00 0.00 0.18 -0.07 65 0 25 0
11SEP26 9.10 P 0.00 0.00 0.00 0.23 -0.07 66 0 27 0
11SEP26 9.20 P 0.33 0.33 0.33 0.28 -0.07 65 15 81 +15
11SEP26 9.30 P 0.00 0.00 0.00 0.34 -0.07 66 0 0 0
11SEP26 9.40 P 0.00 0.00 0.00 0.41 -0.07 68 0 12 0
11SEP26 9.50 P 0.00 0.00 0.00 0.48 -0.07 68 0 0 0
11SEP26 9.60 P 0.00 0.00 0.00 0.54 -0.07 64 0 0 0
11SEP26 9.70 P 0.00 0.00 0.00 0.62 -0.06 64 0 0 0
11SEP26 9.80 P 0.00 0.00 0.00 0.71 -0.05 67 0 0 0
11SEP26 9.90 P 0.00 0.00 0.00 0.79 -0.06 64 0 0 0
11SEP26 10.00 P 0.00 0.00 0.00 0.88 -0.05 64 0 0 0
11SEP26 10.25 P 0.00 0.00 0.00 1.12 -0.04 69 0 0 0
11SEP26 10.50 P 0.00 0.00 0.00 1.36 -0.06 67 0 0 0
11SEP26 10.75 P 0.00 0.00 0.00 1.61 -0.03 77 0 0 0
11SEP26 11.00 P 0.00 0.00 0.00 1.86 -0.05 86 0 0 0
11SEP26 11.25 P 0.00 0.00 0.00 2.11 -0.04 95 0 0 0
11SEP26 11.50 P 0.00 0.00 0.00 2.36 -0.05 103 0 0 0
11SEP26 11.75 P 0.00 0.00 0.00 2.61 -0.05 111 0 0 0
11SEP26 12.00 P 0.00 0.00 0.00 2.86 -0.05 119 0 0 0
11SEP26 12.25 P 0.00 0.00 0.00 3.11 -0.05 127 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 3.36 -0.05 135 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 3.61 -0.05 142 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 3.86 -0.05 149 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 4.11 -0.05 156 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 4.36 -0.05 162 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 4.61 -0.05 169 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 4.86 -0.03 175 0 0 0
11SEP26 14.25 P 0.00 0.00 0.00 5.11 -0.03 181 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 5.36 -0.03 188 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 5.61 -0.05 194 0 0 0
18SEP26 7.10 P 0.00 0.00 0.00 0.01 - 74 0 0 -
18SEP26 7.20 P 0.00 0.00 0.00 0.01 - 71 0 0 -
18SEP26 7.30 P 0.00 0.00 0.00 0.01 - 67 0 0 -
18SEP26 7.40 P 0.00 0.00 0.00 0.01 - 64 0 0 -
18SEP26 7.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
18SEP26 7.60 P 0.00 0.00 0.00 0.01 - 57 0 0 -
18SEP26 7.70 P 0.00 0.00 0.00 0.01 - 54 0 0 -
18SEP26 7.80 P 0.00 0.00 0.00 0.02 - 57 0 0 -
18SEP26 7.90 P 0.00 0.00 0.00 0.03 - 59 0 0 -
18SEP26 8.00 P 0.00 0.00 0.00 0.05 - 63 0 0 -
18SEP26 8.10 P 0.00 0.00 0.00 0.06 - 62 0 0 -
18SEP26 8.20 P 0.00 0.00 0.00 0.08 - 63 0 0 -
18SEP26 8.30 P 0.00 0.00 0.00 0.10 - 63 0 0 -
18SEP26 8.40 P 0.00 0.00 0.00 0.12 - 63 0 0 -
18SEP26 8.50 P 0.00 0.00 0.00 0.14 - 62 0 0 -
18SEP26 8.60 P 0.00 0.00 0.00 0.17 - 62 0 0 -
18SEP26 8.70 P 0.00 0.00 0.00 0.20 - 62 0 0 -
18SEP26 8.80 P 0.00 0.00 0.00 0.24 - 62 0 0 -
18SEP26 8.90 P 0.00 0.00 0.00 0.28 - 62 0 0 -
18SEP26 9.00 P 0.35 0.35 0.35 0.32 - 62 15 15 -
18SEP26 9.10 P 0.00 0.00 0.00 0.37 - 62 0 0 -
18SEP26 9.20 P 0.00 0.00 0.00 0.42 - 62 0 0 -
18SEP26 9.30 P 0.00 0.00 0.00 0.48 - 62 0 0 -
18SEP26 9.40 P 0.00 0.00 0.00 0.54 - 62 0 0 -
18SEP26 9.50 P 0.00 0.00 0.00 0.62 - 65 0 0 -
18SEP26 9.60 P 0.00 0.00 0.00 0.67 - 62 0 0 -
18SEP26 9.70 P 0.00 0.00 0.00 0.74 - 62 0 0 -
18SEP26 9.80 P 0.00 0.00 0.00 0.81 - 62 0 0 -
18SEP26 9.90 P 0.00 0.00 0.00 0.89 - 62 0 0 -
18SEP26 10.00 P 0.00 0.00 0.00 0.97 - 62 0 0 -
18SEP26 10.25 P 0.00 0.00 0.00 1.18 - 62 0 0 -
18SEP26 10.50 P 0.00 0.00 0.00 1.40 - 62 0 0 -
18SEP26 10.75 P 0.00 0.00 0.00 1.63 - 61 0 0 -
18SEP26 11.00 P 0.00 0.00 0.00 1.87 - 62 0 0 -
18SEP26 11.25 P 0.00 0.00 0.00 2.12 - 68 0 0 -
18SEP26 11.50 P 0.00 0.00 0.00 2.36 - 66 0 0 -
18SEP26 11.75 P 0.00 0.00 0.00 2.61 - 71 0 0 -
18SEP26 12.00 P 0.00 0.00 0.00 2.86 - 75 0 0 -
18SEP26 12.25 P 0.00 0.00 0.00 3.11 - 80 0 0 -
18SEP26 12.50 P 0.00 0.00 0.00 3.36 - 85 0 0 -
18SEP26 12.75 P 0.00 0.00 0.00 3.61 - 89 0 0 -
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 -0.02 60 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 -0.02 60 0 100 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 -0.03 59 0 230 0
29SEP26 8.25 P 0.00 0.00 0.00 0.17 -0.04 58 0 96 0
29SEP26 8.50 P 0.26 0.26 0.26 0.26 -0.03 60 38 64 +38
29SEP26 8.75 P 0.00 0.00 0.00 0.34 -0.05 59 0 0 0
29SEP26 9.00 P 0.44 0.44 0.44 0.45 -0.06 59 20 30 +20
29SEP26 9.25 P 0.00 0.00 0.00 0.59 -0.06 60 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.74 -0.05 60 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.90 -0.08 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.08 -0.06 60 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.48 -0.05 60 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.95 -0.06 66 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.41 -0.05 68 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.89 -0.05 71 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.37 -0.05 70 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.86 -0.06 70 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.36 -0.05 76 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.86 -0.03 82 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.36 -0.03 88 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 -0.01 61 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.11 -0.02 61 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.15 -0.02 61 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.20 -0.02 61 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.26 -0.03 60 0 30 0
29OCT26 8.00 P 0.00 0.00 0.00 0.33 -0.03 60 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.42 -0.03 61 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.52 -0.04 61 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.63 -0.04 61 0 30 0
29OCT26 9.00 P 0.00 0.00 0.00 0.76 -0.04 62 0 90 0
29OCT26 9.25 P 0.00 0.00 0.00 0.89 -0.05 61 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.04 -0.05 62 0 15 0
29OCT26 9.75 P 0.00 0.00 0.00 1.22 -0.03 63 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.38 -0.04 63 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 1.77 -0.05 66 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.15 -0.07 65 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.59 -0.06 67 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.01 -0.06 66 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.48 -0.07 69 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.94 -0.07 69 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.41 -0.05 69 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.89 -0.04 69 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.38 -0.05 70 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.18 -0.01 63 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.23 -0.01 63 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.29 -0.01 63 0 0 0
27NOV26 7.50 P 0.34 0.34 0.34 0.35 -0.02 62 15 15 +15
27NOV26 7.75 P 0.00 0.00 0.00 0.43 -0.02 62 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.51 -0.03 62 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.61 -0.03 62 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.72 -0.02 62 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.84 -0.04 62 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.97 -0.04 62 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 1.11 -0.04 63 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.26 -0.05 63 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.43 -0.04 64 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.62 -0.03 65 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.97 -0.05 66 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.34 -0.07 66 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.75 -0.06 67 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.17 -0.06 67 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.61 -0.05 68 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.05 -0.06 68 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.52 -0.05 70 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.98 -0.04 70 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.45 -0.03 71 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 -0.01 61 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 -0.01 62 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.41 -0.01 62 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 -0.02 61 0 30 0
30DEC26 7.75 P 0.00 0.00 0.00 0.57 -0.02 61 0 120 0
30DEC26 8.00 P 0.00 0.00 0.00 0.67 -0.02 62 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 0.77 -0.03 61 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.89 -0.03 62 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.02 -0.03 62 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.15 -0.03 62 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.29 -0.04 62 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.44 -0.04 62 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.62 0.00 64 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.77 -0.03 63 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.13 -0.02 64 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.50 -0.06 64 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.91 -0.04 66 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.31 -0.05 66 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.74 -0.01 67 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.18 -0.01 68 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.61 -0.02 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.00 -0.09 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.53 -0.05 69 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.55 +0.01 63 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 0.74 +0.03 64 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.81 -0.01 62 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.92 -0.01 62 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.03 -0.01 62 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.15 -0.01 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.28 -0.01 63 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.41 -0.02 62 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.55 -0.02 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.70 -0.02 63 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.85 -0.02 63 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.02 -0.03 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.18 -0.04 64 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.52 -0.05 64 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.90 -0.02 65 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.28 -0.02 65 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.67 -0.05 66 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.08 -0.04 66 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.42 -0.01 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.83 -0.14 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.26 -0.02 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.70 -0.02 63 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.89 -0.01 65 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.99 -0.01 65 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.09 -0.02 65 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.21 -0.02 65 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.34 -0.02 65 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.47 -0.02 65 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.61 -0.02 65 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.75 -0.03 65 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.90 -0.03 66 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.05 -0.03 66 0 100 0
29JUN27 9.25 P 0.00 0.00 0.00 2.21 -0.03 66 0 100 0
29JUN27 9.50 P 0.00 0.00 0.00 2.35 -0.06 65 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.54 -0.03 66 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.67 -0.08 65 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.02 -0.08 65 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.37 -0.02 66 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.74 -0.10 66 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.11 -0.03 65 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.49 -0.14 65 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.89 -0.14 65 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.30 -0.03 66 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.70 -0.17 65 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.13 -0.16 66 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.09 -0.02 65 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.21 -0.02 65 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.31 -0.02 64 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.44 -0.01 65 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.57 -0.02 65 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.70 -0.03 65 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.84 -0.03 65 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.98 -0.04 65 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.13 -0.04 65 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.31 -0.02 66 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.47 -0.02 66 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.63 -0.03 66 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.80 -0.02 66 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.97 -0.03 66 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.29 -0.07 65 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.64 -0.03 65 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.00 -0.02 65 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.38 -0.11 65 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.76 -0.03 65 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.15 -0.03 65 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.55 -0.03 65 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.96 -0.03 65 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.37 -0.03 65 0 0 0
TOTAL PUT 179 1,790 +164
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$ 7.635
29SEP26 5.50 C 0.00 0.00 0.00 2.14 -0.16 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.89 -0.16 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.64 -0.16 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.39 -0.16 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.15 -0.16 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.91 -0.16 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.69 -0.14 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 -0.12 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 -0.08 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 -0.07 32 0 15 0
29SEP26 8.00 C 0.13 0.13 0.13 0.12 -0.04 33 45 559 -45
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.04 32 0 510 0
29SEP26 8.50 C 0.03 0.03 0.03 0.03 -0.02 33 70 417 -70
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 35 0 728 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 634 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 172 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 569 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 642 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 96 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 101 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 107 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 112 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 117 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 122 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 126 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 131 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 135 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 139 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 143 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 147 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 150 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 154 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 157 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 164 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 170 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 176 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 187 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 192 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 197 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 202 0 20 0
29OCT26 5.50 C 0.00 0.00 0.00 2.17 -0.17 45 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.92 -0.17 39 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.68 -0.17 38 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.45 -0.15 39 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 1.22 -0.15 37 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.02 -0.12 38 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.82 -0.11 36 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.63 -0.11 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.50 -0.07 36 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.37 -0.07 35 0 15 0
29OCT26 8.00 C 0.30 0.30 0.30 0.27 -0.05 35 10 70 +10
29OCT26 8.25 C 0.00 0.00 0.00 0.19 -0.05 35 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.14 -0.03 35 0 413 0
29OCT26 8.75 C 0.00 0.00 0.00 0.10 -0.02 36 0 41 0
29OCT26 9.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 357 0
29OCT26 9.25 C 0.00 0.00 0.00 0.04 -0.02 35 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.02 -0.01 36 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.20 -0.16 43 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.96 -0.14 40 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.73 -0.16 39 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.51 -0.15 39 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.30 -0.14 38 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.11 -0.12 38 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.93 -0.10 37 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.75 -0.08 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.62 -0.08 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.49 -0.08 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.39 -0.06 36 0 107 0
27NOV26 8.25 C 0.30 0.30 0.30 0.30 -0.06 35 5 471 0
27NOV26 8.50 C 0.00 0.00 0.00 0.24 -0.04 36 0 45 0
27NOV26 8.75 C 0.00 0.00 0.00 0.18 -0.04 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 95 0
27NOV26 9.25 C 0.00 0.00 0.00 0.10 -0.03 36 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.06 -0.01 37 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.23 -0.17 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.00 -0.17 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.78 -0.15 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.57 -0.15 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.37 -0.14 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.17 -0.14 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.02 -0.10 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.86 -0.09 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.72 -0.08 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.60 -0.07 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.50 -0.06 36 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.41 -0.06 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.34 -0.05 36 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 -0.05 36 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 -0.04 36 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 -0.04 36 0 51 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 -0.03 36 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 -0.02 36 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 402 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 0.00 37 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 199 0
30MAR27 5.50 C 0.00 0.00 0.00 2.34 -0.16 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.13 -0.15 38 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.93 -0.15 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.74 -0.14 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.56 -0.14 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.39 -0.13 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.24 -0.12 37 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.10 -0.09 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.97 -0.08 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.85 -0.08 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.75 -0.07 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.66 -0.06 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.58 -0.05 37 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.50 -0.05 37 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 0.44 -0.05 37 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 0.38 -0.05 37 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.32 -0.05 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.28 -0.04 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.24 -0.04 37 0 65 0
30MAR27 10.50 C 0.00 0.00 0.00 0.17 -0.03 36 0 189 0
30MAR27 11.00 C 0.15 0.15 0.15 0.13 -0.02 37 11 200 +11
30MAR27 11.50 C 0.00 0.00 0.00 0.09 -0.02 37 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 121 0
29JUN27 5.50 C 0.00 0.00 0.00 2.46 -0.14 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.26 -0.14 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.07 -0.14 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.90 -0.13 38 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.73 -0.13 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.57 -0.13 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.42 -0.12 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.29 -0.12 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.16 -0.11 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.05 -0.10 37 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.95 -0.09 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.86 -0.08 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.77 -0.09 37 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.69 -0.08 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.62 -0.07 37 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.56 -0.07 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.50 -0.07 37 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.45 -0.07 37 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.40 -0.06 37 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.32 -0.05 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.25 -0.05 37 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.20 -0.04 37 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.12 -0.03 37 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 13 0
29JUN27 15.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 61 0
29SEP27 5.50 C 0.00 0.00 0.00 2.46 -0.14 40 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.26 -0.14 39 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.10 -0.11 40 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.93 -0.10 40 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.76 -0.10 40 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.60 -0.10 39 0 0 0
29SEP27 7.00 C 1.51 1.51 1.51 1.46 -0.10 39 15 15 +15
29SEP27 7.25 C 0.00 0.00 0.00 1.33 -0.09 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.21 -0.08 39 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.09 -0.08 38 0 0 0
29SEP27 8.00 C 1.03 1.03 1.03 0.99 -0.08 38 26 26 0
29SEP27 8.25 C 0.00 0.00 0.00 0.89 -0.08 38 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 0.81 -0.06 38 0 15 0
29SEP27 8.75 C 0.00 0.00 0.00 0.73 -0.06 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.66 -0.06 38 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.60 -0.05 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.54 -0.05 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.48 -0.05 38 0 3 0
29SEP27 10.00 C 0.00 0.00 0.00 0.44 -0.04 38 0 2 0
29SEP27 10.50 C 0.00 0.00 0.00 0.35 -0.04 38 0 20 0
TOTAL CALL 182 23,320 -79
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 35 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 255 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 +0.02 32 0 475 0
29SEP26 7.50 P 0.17 0.17 0.17 0.17 +0.03 31 65 1,061 +65
29SEP26 7.75 P 0.00 0.00 0.00 0.30 +0.06 32 0 490 0
29SEP26 8.00 P 0.00 0.00 0.00 0.47 +0.09 33 0 1,129 0
29SEP26 8.25 P 0.00 0.00 0.00 0.66 +0.08 32 0 1,409 0
29SEP26 8.50 P 0.00 0.00 0.00 0.88 +0.13 31 0 318 0
29SEP26 8.75 P 0.00 0.00 0.00 1.12 +0.12 32 0 400 0
29SEP26 9.00 P 0.00 0.00 0.00 1.38 +0.14 43 0 214 0
29SEP26 9.25 P 0.00 0.00 0.00 1.63 +0.14 49 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 1.88 +0.14 54 0 200 -45
29SEP26 9.75 P 0.00 0.00 0.00 2.13 +0.14 59 0 290 0
29SEP26 10.00 P 0.00 0.00 0.00 2.38 +0.14 64 0 43 -11
29SEP26 10.50 P 0.00 0.00 0.00 2.88 +0.14 73 0 342 0
29SEP26 11.00 P 0.00 0.00 0.00 3.38 +0.14 81 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.88 +0.14 89 0 195 0
29SEP26 12.00 P 0.00 0.00 0.00 4.38 +0.14 97 0 16 0
29SEP26 12.50 P 0.00 0.00 0.00 4.88 +0.14 104 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 5.38 +0.14 111 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.88 +0.14 117 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.38 +0.14 124 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.88 +0.14 129 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.38 +0.14 135 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.88 +0.14 140 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.38 +0.14 145 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.88 +0.14 150 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.38 +0.14 155 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.88 +0.14 160 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.38 +0.14 164 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.88 +0.14 169 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.38 +0.14 173 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.88 +0.14 177 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.38 +0.14 181 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.38 +0.14 189 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.38 +0.14 197 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.38 +0.14 204 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.38 +0.14 211 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.37 +0.13 202 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.37 +0.13 208 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.37 +0.13 214 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.37 +0.13 220 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 300 0
29OCT26 6.75 P 0.09 0.09 0.09 0.09 +0.02 35 20 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.15 +0.03 36 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.22 +0.03 35 0 455 0
29OCT26 7.50 P 0.33 0.33 0.33 0.32 +0.04 34 20 301 -20
29OCT26 7.75 P 0.00 0.00 0.00 0.45 +0.06 34 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.60 +0.07 34 0 245 0
29OCT26 8.25 P 0.00 0.00 0.00 0.78 +0.08 35 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.97 +0.09 35 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 1.18 +0.10 35 0 204 0
29OCT26 9.00 P 0.00 0.00 0.00 1.41 +0.14 36 0 104 0
29OCT26 9.25 P 0.00 0.00 0.00 1.64 +0.11 37 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 1.88 +0.13 38 0 3 0
29OCT26 9.75 P 0.00 0.00 0.00 2.13 +0.14 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.38 +0.14 45 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 2.88 +0.14 51 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.38 +0.14 56 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.88 +0.14 62 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.38 +0.14 67 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.88 +0.14 72 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.38 +0.14 77 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 36 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.16 +0.02 36 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.23 +0.02 36 0 206 0
27NOV26 7.25 P 0.00 0.00 0.00 0.31 +0.03 35 0 120 0
27NOV26 7.50 P 0.42 0.44 0.42 0.42 +0.04 35 287 648 +287
27NOV26 7.75 P 0.00 0.00 0.00 0.55 +0.05 35 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.70 +0.06 35 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.87 +0.08 36 0 426 0
27NOV26 8.50 P 0.00 0.00 0.00 1.05 +0.09 35 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.27 +0.10 38 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.47 +0.13 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.69 +0.14 38 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.91 +0.11 37 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.14 +0.15 37 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.38 +0.12 37 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 2.88 +0.14 43 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.38 +0.14 48 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.88 +0.14 52 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.38 +0.14 56 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.88 +0.14 60 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.38 +0.14 64 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 +0.02 36 0 9 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 +0.03 36 0 20 0
30DEC26 7.25 P 0.40 0.40 0.40 0.40 +0.03 36 20 145 +20
30DEC26 7.50 P 0.00 0.00 0.00 0.50 +0.03 35 0 630 0
30DEC26 7.75 P 0.00 0.00 0.00 0.64 +0.05 35 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.79 +0.06 36 0 39 0
30DEC26 8.25 P 0.00 0.00 0.00 0.96 +0.08 36 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.13 +0.09 36 0 517 0
30DEC26 8.75 P 0.00 0.00 0.00 1.33 +0.11 37 0 496 0
30DEC26 9.00 P 1.42 1.42 1.42 1.53 +0.12 37 20 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.74 +0.13 37 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.95 +0.13 37 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.18 +0.14 38 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.40 +0.13 36 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.88 +0.13 38 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 3.38 +0.14 42 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.88 +0.14 46 0 49 0
30DEC26 12.00 P 0.00 0.00 0.00 4.38 +0.14 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.88 +0.14 53 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.38 +0.14 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.88 +0.14 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.38 +0.14 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.88 +0.14 66 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.38 +0.14 69 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.88 +0.14 72 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.38 +0.14 74 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.88 +0.14 77 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.38 +0.14 79 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.88 +0.14 82 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.38 +0.14 84 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.88 +0.14 86 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.38 +0.14 88 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.88 +0.14 91 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.38 +0.14 93 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.24 +0.02 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.31 +0.02 37 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.39 +0.03 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.47 +0.02 36 0 100 0
30MAR27 7.25 P 0.00 0.00 0.00 0.58 +0.03 36 0 300 0
30MAR27 7.50 P 0.00 0.00 0.00 0.70 +0.04 36 0 189 0
30MAR27 7.75 P 0.00 0.00 0.00 0.84 +0.05 36 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 0.98 +0.05 36 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.14 +0.06 36 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.31 +0.09 37 0 375 0
30MAR27 8.75 P 0.00 0.00 0.00 1.49 +0.10 37 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.68 +0.11 37 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.88 +0.12 37 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.08 +0.12 37 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.29 +0.13 38 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.49 +0.10 37 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.94 +0.11 37 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.41 +0.12 38 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.88 +0.12 38 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 4.38 +0.14 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.88 +0.14 43 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 5.38 +0.14 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.88 +0.14 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.38 +0.14 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.88 +0.14 54 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.38 +0.14 56 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.88 +0.14 58 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.38 +0.14 60 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.88 +0.14 62 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.38 +0.14 64 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.88 +0.14 66 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.38 +0.14 68 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.29 +0.01 38 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.36 +0.01 38 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.44 +0.01 37 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.54 +0.02 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.63 +0.02 37 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.74 +0.02 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.86 +0.02 37 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.00 +0.03 37 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.14 +0.03 37 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.29 +0.02 37 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.46 +0.05 37 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.62 +0.04 37 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.80 +0.05 37 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 1.99 +0.06 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.18 +0.06 37 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.38 +0.05 37 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.58 +0.07 37 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.06 +0.12 39 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.50 +0.13 40 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.95 +0.13 40 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.41 +0.13 39 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 4.89 +0.14 40 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 5.38 +0.14 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.88 +0.14 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.38 +0.13 45 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.88 +0.14 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.38 +0.14 50 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.31 +0.03 37 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.37 +0.02 36 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.46 +0.03 37 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.55 +0.03 37 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.65 +0.03 36 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.76 +0.04 36 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.88 +0.04 36 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.01 +0.05 36 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.15 +0.05 36 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.29 +0.05 36 0 30 0
29SEP27 8.00 P 0.00 0.00 0.00 1.45 +0.06 36 0 15 0
29SEP27 8.25 P 1.55 1.55 1.55 1.60 +0.06 35 15 30 +15
29SEP27 8.50 P 0.00 0.00 0.00 1.77 +0.07 35 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 1.94 +0.07 35 0 5 0
29SEP27 9.00 P 0.00 0.00 0.00 2.12 +0.07 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.30 +0.07 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.49 +0.08 34 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 2.68 +0.08 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.88 +0.09 33 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.28 +0.09 32 0 0 0
TOTAL PUT 447 23,234 +311
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 86.820
29SEP26 55.00 C 0.00 0.00 0.00 31.93 -1.50 94 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.38 -1.54 74 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.91 -1.52 75 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.42 -1.51 68 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.94 -1.49 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.39 -1.55 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.88 -1.56 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.38 -1.48 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.88 -1.48 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.38 -1.48 0 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 6.90 -1.47 18 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 4.52 -1.41 18 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 2.52 -1.18 18 0 125 0
29SEP26 87.50 C 1.26 1.26 1.08 1.13 -0.78 18 2 192 0
29SEP26 90.00 C 0.37 0.37 0.37 0.42 -0.42 18 10 379 0
29SEP26 92.50 C 0.00 0.00 0.00 0.14 -0.17 19 0 703 0
29SEP26 95.00 C 0.05 0.05 0.05 0.04 -0.06 19 10 657 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 134 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 219 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 31.93 -1.50 65 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 29.39 -1.54 54 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 26.91 -1.52 51 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 24.42 -1.51 47 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 21.94 -1.50 43 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.39 -1.55 34 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 16.88 -1.56 26 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 14.38 -1.48 21 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 11.88 -1.48 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 9.41 -1.46 18 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 7.06 -1.38 18 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 4.99 -1.26 18 0 32 0
29OCT26 85.00 C 3.02 3.02 3.02 3.19 -1.02 17 30 32 +1
29OCT26 87.50 C 0.00 0.00 0.00 1.94 -0.80 17 0 10 0
29OCT26 90.00 C 0.94 0.94 0.94 1.08 -0.57 17 30 75 +30
29OCT26 92.50 C 0.60 0.60 0.60 0.55 -0.37 18 30 98 +30
29OCT26 95.00 C 0.00 0.00 0.00 0.27 -0.20 18 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.12 -0.12 18 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.05 -0.05 18 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.02 -0.02 18 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 153 0
27NOV26 62.50 C 0.00 0.00 0.00 24.42 -1.52 36 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 21.94 -1.50 33 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 19.39 -1.56 26 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 16.88 -1.56 20 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 14.40 -1.46 19 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 11.99 -1.42 19 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 9.71 -1.33 19 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 7.60 -1.23 19 0 30 0
27NOV26 82.50 C 0.00 0.00 0.00 5.58 -1.23 18 0 120 0
27NOV26 85.00 C 0.00 0.00 0.00 4.01 -0.88 18 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 2.78 -0.73 18 0 1 0
27NOV26 90.00 C 0.00 0.00 0.00 1.83 -0.52 18 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 1.15 -0.36 19 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.69 -0.25 19 0 11 0
27NOV26 97.50 C 0.00 0.00 0.00 0.40 -0.15 19 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.23 -0.10 19 0 8 0
27NOV26 102.50 C 0.00 0.00 0.00 0.12 -0.05 19 0 60 0
27NOV26 105.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 30 0
27NOV26 107.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.93 -1.50 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.39 -1.55 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.91 -1.53 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.42 -1.52 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.94 -1.50 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.40 -1.55 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.02 -1.49 18 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.67 -1.43 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.38 -1.38 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.25 -1.28 20 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 8.18 -1.12 19 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 6.44 -1.10 19 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 4.77 -0.93 18 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.64 -0.80 19 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 2.61 -0.66 19 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 1.76 -0.59 19 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 1.20 -0.38 19 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 0.79 -0.28 19 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.52 -0.20 19 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.32 -0.12 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.20 -0.09 19 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.12 -0.06 19 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.07 -0.04 19 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 20 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 32.21 -1.47 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.81 -1.49 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.42 -1.49 24 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.06 -1.48 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.71 -1.47 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.34 -1.49 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.11 -1.40 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.58 -1.67 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.46 -1.41 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.48 -1.36 19 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 9.65 -1.31 19 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 8.00 -1.23 19 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.59 -0.93 20 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.31 -0.82 20 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.18 -0.95 19 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 3.29 -0.71 19 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.59 -0.58 20 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.97 -0.51 20 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.47 -0.44 20 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 1.10 -0.40 20 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.81 -0.33 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.58 -0.30 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.40 -0.23 19 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.28 -0.18 19 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.20 -0.14 19 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 32.85 -1.51 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.50 -1.51 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.18 -1.49 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.86 -1.49 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.57 -1.47 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.38 -1.36 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.14 -1.40 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.04 -1.32 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 14.78 -1.20 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 12.95 -1.14 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.35 -1.06 21 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 9.70 -1.00 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.26 -0.86 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 6.91 -0.81 20 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.80 -0.66 20 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 4.82 -0.62 20 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.13 -0.53 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 3.32 -0.44 21 0 3 0
29JUN27 100.00 C 0.00 0.00 0.00 2.75 -0.36 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.29 -0.29 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.88 -0.26 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.52 -0.25 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.18 -0.19 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.93 -0.18 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 23.85 -1.44 20 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 21.67 -1.40 20 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 19.58 -1.36 20 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 17.57 -1.30 20 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 15.87 -1.04 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 14.13 -1.08 21 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 12.21 -0.94 20 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 10.97 -0.98 21 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 9.33 -0.85 20 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 8.12 -0.75 20 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 7.01 -0.73 20 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 6.07 -0.61 21 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 5.19 -0.56 21 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 4.43 -0.50 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 3.77 -0.54 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 3.18 -0.50 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 2.69 -0.31 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 2.24 -0.30 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.95 -0.23 21 0 1 0
TOTAL CALL 112 5,047 +61
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 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 23 0 345 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 195 0
29SEP26 80.00 P 0.18 0.18 0.18 0.08 +0.04 19 2 545 +2
29SEP26 82.50 P 0.39 0.42 0.39 0.32 +0.15 18 5 147 +5
29SEP26 85.00 P 0.99 1.02 0.99 0.98 +0.40 19 3 287 +3
29SEP26 87.50 P 0.00 0.00 0.00 2.17 +0.73 18 0 59 0
29SEP26 90.00 P 0.00 0.00 0.00 3.98 +1.07 18 0 33 0
29SEP26 92.50 P 0.00 0.00 0.00 6.20 +1.31 18 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.62 +1.43 18 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.10 +1.47 18 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.60 +1.49 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.09 +1.48 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.95 +1.51 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.45 +1.52 58 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.97 +1.55 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.47 +1.56 68 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.97 +1.56 73 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.44 +1.51 76 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.91 +1.50 79 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.46 +1.54 85 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 126 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 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 32 0 32 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 18 0 45 0
29OCT26 75.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 165 0
29OCT26 77.50 P 0.29 0.33 0.29 0.13 +0.05 18 73 81 +41
29OCT26 80.00 P 0.52 0.53 0.52 0.36 +0.12 18 8 222 +8
29OCT26 82.50 P 0.00 0.00 0.00 0.84 +0.26 18 0 14 0
29OCT26 85.00 P 0.00 0.00 0.00 1.62 +0.43 18 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 2.84 +0.67 18 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 4.48 +0.91 18 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 6.48 +1.14 18 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 8.73 +1.31 18 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 11.13 +1.41 18 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 13.60 +1.46 18 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 16.09 +1.48 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.99 +1.55 38 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.47 +1.54 41 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.99 +1.56 44 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 26.50 +1.57 48 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 23 0 132 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 21 0
27NOV26 70.00 P 0.23 0.23 0.23 0.03 +0.02 20 30 30 +30
27NOV26 72.50 P 0.30 0.30 0.30 0.07 +0.03 19 30 60 +30
27NOV26 75.00 P 0.00 0.00 0.00 0.17 +0.07 19 0 65 0
27NOV26 77.50 P 0.00 0.00 0.00 0.38 +0.15 19 0 374 0
27NOV26 80.00 P 0.96 0.98 0.96 0.78 +0.27 19 32 57 +32
27NOV26 82.50 P 1.32 1.53 1.32 1.38 +0.41 19 22 26 +22
27NOV26 85.00 P 0.00 0.00 0.00 2.28 +0.58 19 0 2 0
27NOV26 87.50 P 0.00 0.00 0.00 3.51 +0.70 19 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 5.06 +0.96 19 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 7.07 +1.13 20 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 8.98 +1.26 19 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 11.25 +1.37 19 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 13.64 +1.43 19 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 16.10 +1.46 19 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 19.01 +1.57 32 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 21.50 +1.57 35 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 23.99 +1.56 37 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 26.50 +1.57 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
30DEC26 62.50 P 0.16 0.16 0.16 0.01 0.00 22 3 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 39 0
30DEC26 67.50 P 0.27 0.27 0.27 0.03 +0.01 19 2 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.17 +0.04 19 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.36 +0.10 19 0 26 0
30DEC26 77.50 P 0.00 0.00 0.00 0.69 +0.17 19 0 9 0
30DEC26 80.00 P 0.00 0.00 0.00 1.17 +0.27 19 0 109 0
30DEC26 82.50 P 0.00 0.00 0.00 1.87 +0.38 19 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 2.86 +0.48 19 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 4.04 +0.64 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.57 +0.85 19 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.32 +0.99 19 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 9.38 +1.06 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.44 +1.25 19 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 13.74 +1.35 19 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.14 +1.42 19 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.01 +1.57 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.50 +1.57 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.99 +1.56 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.50 +1.57 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.97 +1.56 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.44 +1.51 38 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.94 +1.53 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 0.00 20 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 0.00 19 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.18 +0.01 19 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.33 +0.02 20 0 6 0
30MAR27 72.50 P 1.01 1.01 1.01 0.55 +0.01 19 2 13 +2
30MAR27 75.00 P 0.00 0.00 0.00 0.93 +0.07 20 0 155 0
30MAR27 77.50 P 0.00 0.00 0.00 1.43 +0.16 20 0 3 0
30MAR27 80.00 P 2.40 2.40 2.40 2.04 +0.18 19 1 3 0
30MAR27 82.50 P 0.00 0.00 0.00 2.87 +0.26 19 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 3.90 +0.35 19 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.13 +0.45 19 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 6.76 +0.74 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.43 +0.84 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.29 +0.94 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.23 +1.04 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.08 +1.05 19 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.34 +1.19 19 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.01 +1.47 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.50 +1.56 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.00 +1.57 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.50 +1.57 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.97 +1.56 30 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.12 +0.03 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.20 +0.05 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.33 +0.07 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.53 +0.11 21 0 3 0
29JUN27 70.00 P 0.00 0.00 0.00 0.84 +0.17 21 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 1.23 +0.23 21 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.75 +0.30 21 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 2.39 +0.36 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.17 +0.42 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.13 +0.52 21 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.26 +0.64 21 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 6.46 +0.67 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 7.85 +0.71 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.47 +0.83 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.20 +0.90 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.02 +0.95 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 14.78 +1.13 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 16.87 +1.23 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.16 +1.29 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.52 +1.39 22 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.00 +1.50 24 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 26.50 +1.56 25 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 0.58 +0.11 21 0 12 0
29SEP27 67.50 P 0.00 0.00 0.00 0.86 +0.17 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.25 +0.21 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 1.72 +0.26 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.32 +0.33 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.05 +0.42 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 3.90 +0.50 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 4.87 +0.55 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.03 +0.66 22 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 7.31 +0.76 22 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 8.71 +0.81 22 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 10.29 +0.92 22 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 11.98 +1.00 22 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 13.73 +0.99 22 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 15.29 +1.13 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 17.53 +1.11 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 19.59 +1.21 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 21.78 +1.35 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 24.10 +1.45 23 0 0 0
TOTAL PUT 213 8,320 +175
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$ 11.280
29SEP26 8.00 C 0.00 0.00 0.00 3.29 -0.32 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.09 -0.27 80 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.80 -0.32 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.57 -0.29 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.30 -0.32 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.05 -0.33 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.80 -0.32 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.53 -0.34 0 0 0 0
29SEP26 10.00 C 1.38 1.38 1.38 1.36 -0.21 41 1 3 +1
29SEP26 10.50 C 0.00 0.00 0.00 0.88 -0.19 32 0 0 0
29SEP26 11.00 C 0.47 0.48 0.47 0.52 -0.06 32 75 226 +75
29SEP26 11.50 C 0.22 0.25 0.22 0.26 +0.02 31 17 710 +7
29SEP26 12.00 C 0.00 0.00 0.00 0.12 +0.03 32 0 753 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 285 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 248 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 128 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 85 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 97 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 117 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 122 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.31 -0.31 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.09 -0.27 46 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.85 -0.27 45 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.58 -0.28 34 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.36 -0.26 39 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.11 -0.27 35 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.83 -0.29 23 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.64 -0.23 32 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.40 -0.17 29 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.04 -0.04 32 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.71 +0.02 31 0 151 0
29OCT26 11.50 C 0.39 0.39 0.39 0.45 +0.02 31 1 196 +1
29OCT26 12.00 C 0.00 0.00 0.00 0.27 +0.01 30 0 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.15 0.00 30 0 147 0
29OCT26 13.00 C 0.00 0.00 0.00 0.08 0.00 30 0 68 0
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 3.09 -0.27 29 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.85 -0.27 31 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.60 -0.26 27 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.36 -0.26 27 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.15 -0.23 31 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.93 -0.19 31 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.71 -0.16 30 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.52 -0.05 31 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.18 +0.05 32 0 15 0
27NOV26 11.00 C 0.89 0.89 0.89 0.88 +0.05 33 15 15 +15
27NOV26 11.50 C 0.00 0.00 0.00 0.62 +0.03 32 0 54 0
27NOV26 12.00 C 0.00 0.00 0.00 0.44 +0.03 32 0 89 0
27NOV26 12.50 C 0.00 0.00 0.00 0.30 +0.02 32 0 10 0
27NOV26 13.00 C 0.21 0.21 0.21 0.19 +0.01 32 4 6 +4
27NOV26 13.50 C 0.15 0.15 0.15 0.12 +0.01 32 6 7 +6
27NOV26 14.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.03 0.00 33 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.02 +0.01 33 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 3.37 -0.25 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.15 -0.21 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.91 -0.21 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.68 -0.18 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.45 -0.17 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.25 -0.13 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.03 -0.09 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.85 -0.02 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.65 +0.05 33 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 1.32 +0.07 33 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 1.03 +0.04 33 0 93 0
30DEC26 11.50 C 0.00 0.00 0.00 0.78 +0.03 33 0 503 0
30DEC26 12.00 C 0.60 0.60 0.60 0.59 +0.03 33 15 268 +15
30DEC26 12.50 C 0.47 0.47 0.46 0.43 +0.02 33 6 246 +6
30DEC26 13.00 C 0.00 0.00 0.00 0.31 +0.02 33 0 207 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 +0.01 33 0 169 0
30DEC26 14.00 C 0.00 0.00 0.00 0.15 +0.01 32 0 262 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 +0.01 33 0 167 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 0.00 32 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 0.00 33 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 0.00 32 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 38 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 3.51 -0.11 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.28 -0.08 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.08 -0.04 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.87 +0.01 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.67 +0.02 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.47 0.00 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.29 +0.01 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.13 +0.05 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.96 +0.05 34 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.65 +0.04 34 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.38 +0.05 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.14 +0.04 34 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.94 +0.04 34 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.77 +0.03 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.62 +0.03 34 0 95 0
30MAR27 13.50 C 0.00 0.00 0.00 0.50 +0.02 34 0 25 0
30MAR27 14.00 C 0.44 0.44 0.44 0.40 +0.02 34 5 57 +5
30MAR27 14.50 C 0.00 0.00 0.00 0.32 +0.02 34 0 33 0
30MAR27 15.00 C 0.00 0.00 0.00 0.25 +0.02 34 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.20 +0.02 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 +0.01 33 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 +0.01 34 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 0.00 33 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.58 -0.04 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.37 -0.04 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.24 +0.03 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.03 +0.02 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.87 +0.04 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.65 0.00 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.49 +0.02 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.32 +0.02 37 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 2.17 +0.04 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.87 +0.01 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.60 -0.02 36 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.36 -0.04 36 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 1.17 -0.07 36 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.97 -0.07 35 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.83 -0.06 36 0 3 0
29JUN27 13.50 C 0.00 0.00 0.00 0.70 -0.06 36 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.58 -0.07 35 0 16 0
29JUN27 14.50 C 0.00 0.00 0.00 0.49 -0.08 35 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.41 -0.09 36 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 0.34 -0.06 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.28 -0.07 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.24 -0.06 35 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.19 -0.07 35 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.16 -0.05 35 0 236 0
29SEP27 8.50 C 0.00 0.00 0.00 3.27 -0.15 37 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.09 -0.15 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.92 -0.16 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.75 -0.17 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.61 -0.15 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.44 -0.18 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.29 -0.12 37 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.02 -0.13 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.77 -0.15 36 0 0 0
29SEP27 11.50 C 1.55 1.55 1.55 1.52 -0.19 36 8 8 +8
29SEP27 12.00 C 0.00 0.00 0.00 1.34 -0.17 36 0 0 0
29SEP27 12.50 C 1.30 1.30 1.30 1.21 -0.13 37 4 5 +4
29SEP27 13.00 C 0.00 0.00 0.00 1.05 -0.14 36 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.93 -0.12 37 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.82 -0.11 37 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.71 -0.11 37 0 0 0
29SEP27 15.00 C 0.67 0.67 0.67 0.63 -0.09 37 2 2 +2
29SEP27 15.50 C 0.00 0.00 0.00 0.55 -0.08 37 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.48 -0.08 37 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.42 -0.07 37 0 0 0
TOTAL CALL 159 10,500 +149
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 80 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 101 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 82 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 71 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 101 0
29SEP26 10.50 P 0.09 0.09 0.09 0.08 -0.01 31 30 472 +30
29SEP26 11.00 P 0.17 0.23 0.17 0.21 -0.04 30 75 767 +15
29SEP26 11.50 P 0.44 0.45 0.44 0.46 -0.04 31 25 1,624 +15
29SEP26 12.00 P 0.90 0.90 0.90 0.81 -0.07 30 25 233 -25
29SEP26 12.50 P 0.00 0.00 0.00 1.28 -0.03 37 0 197 0
29SEP26 13.00 P 0.00 0.00 0.00 1.72 -0.05 0 0 166 0
29SEP26 13.50 P 0.00 0.00 0.00 2.22 -0.07 0 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.72 -0.06 0 0 56 -37
29SEP26 14.50 P 0.00 0.00 0.00 3.22 -0.05 0 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.72 -0.05 0 0 81 0
29SEP26 15.50 P 0.00 0.00 0.00 4.22 -0.05 0 0 204 -9
29SEP26 16.00 P 0.00 0.00 0.00 4.72 -0.05 0 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.22 -0.02 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.72 -0.03 0 0 0 -24
29SEP26 17.50 P 0.00 0.00 0.00 6.22 -0.03 0 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.72 -0.05 0 0 0 -63
29SEP26 18.50 P 0.00 0.00 0.00 7.22 -0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.72 -0.05 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.22 -0.05 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.72 -0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.72 -0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.72 -0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.72 -0.05 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.72 -0.06 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 20 0
29OCT26 9.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 10 0
29OCT26 9.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.06 -0.02 31 0 78 0
29OCT26 10.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 37 0
29OCT26 10.50 P 0.23 0.23 0.23 0.20 -0.03 31 50 112 +50
29OCT26 11.00 P 0.34 0.34 0.34 0.37 -0.04 30 5 257 +5
29OCT26 11.50 P 0.00 0.00 0.00 0.61 -0.06 30 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 0.94 -0.07 30 0 122 0
29OCT26 12.50 P 0.00 0.00 0.00 1.37 -0.02 33 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 1.79 -0.05 33 0 15 0
29OCT26 13.50 P 0.00 0.00 0.00 2.24 -0.06 32 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.22 -0.05 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.72 -0.09 0 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 4.22 -0.09 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.72 -0.09 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.22 -0.09 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.72 -0.09 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
27NOV26 8.50 P 0.00 0.00 0.00 0.02 0.00 33 0 4 0
27NOV26 8.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27NOV26 9.00 P 0.08 0.08 0.08 0.05 0.00 33 5 10 0
27NOV26 9.25 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
27NOV26 9.75 P 0.14 0.14 0.14 0.14 -0.01 32 5 26 +2
27NOV26 10.00 P 0.00 0.00 0.00 0.19 -0.02 32 0 30 0
27NOV26 10.50 P 0.00 0.00 0.00 0.32 -0.03 32 0 60 0
27NOV26 11.00 P 0.50 0.50 0.50 0.51 -0.04 32 10 93 0
27NOV26 11.50 P 0.00 0.00 0.00 0.77 -0.04 32 0 27 0
27NOV26 12.00 P 1.15 1.15 1.15 1.07 -0.06 31 15 61 +15
27NOV26 12.50 P 0.00 0.00 0.00 1.48 -0.03 34 0 18 0
27NOV26 13.00 P 0.00 0.00 0.00 1.89 -0.02 35 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.32 -0.02 35 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.79 -0.01 37 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.26 -0.02 38 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.76 -0.05 42 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.22 -0.09 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.72 -0.09 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.22 -0.09 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.72 -0.09 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 0.00 33 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 0.00 33 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 0.00 34 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 0.00 33 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.22 -0.02 33 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.28 -0.02 33 0 121 0
30DEC26 10.50 P 0.00 0.00 0.00 0.43 -0.03 32 0 143 0
30DEC26 11.00 P 0.00 0.00 0.00 0.63 -0.04 32 0 109 0
30DEC26 11.50 P 0.94 0.94 0.94 0.89 -0.04 32 12 172 +12
30DEC26 12.00 P 0.00 0.00 0.00 1.20 -0.04 32 0 234 0
30DEC26 12.50 P 1.61 1.61 1.61 1.58 -0.02 34 13 142 -8
30DEC26 13.00 P 0.00 0.00 0.00 1.97 -0.03 34 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 2.39 -0.02 35 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.84 -0.01 36 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.29 -0.03 36 0 31 0
30DEC26 15.00 P 3.70 3.70 3.70 3.76 -0.05 37 1 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.22 -0.09 0 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.72 -0.09 0 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.22 -0.09 0 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.72 -0.09 0 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.22 -0.05 0 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.72 -0.08 0 0 10 -35
30DEC26 18.50 P 0.00 0.00 0.00 7.22 -0.08 0 0 15 -38
30DEC26 19.00 P 0.00 0.00 0.00 7.72 -0.08 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.22 -0.08 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.72 -0.08 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.72 -0.08 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.72 -0.08 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.72 -0.08 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.72 -0.08 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.09 0.00 34 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.19 -0.01 34 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.24 -0.01 34 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.29 -0.01 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.35 -0.02 33 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.42 -0.02 33 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.50 -0.02 33 0 68 0
30MAR27 10.50 P 0.00 0.00 0.00 0.68 -0.03 33 0 24 0
30MAR27 11.00 P 0.00 0.00 0.00 0.90 -0.03 33 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 1.16 -0.04 33 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 1.45 -0.05 33 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 1.80 -0.04 34 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.17 -0.05 34 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.56 -0.04 34 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 2.99 -0.02 35 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.42 -0.02 36 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.85 -0.02 35 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.31 -0.02 36 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.78 -0.03 36 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.26 -0.05 37 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.75 -0.06 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.22 -0.05 0 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.72 -0.08 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.22 -0.08 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.72 -0.08 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.22 -0.08 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.72 -0.08 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.72 -0.08 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.72 -0.08 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.72 -0.08 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.72 -0.08 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.24 +0.02 35 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.29 +0.02 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.35 +0.03 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.41 +0.03 35 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.47 +0.02 35 0 13 0
29JUN27 9.25 P 0.00 0.00 0.00 0.54 +0.01 34 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.64 +0.03 35 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.72 +0.02 34 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 0.85 +0.05 35 0 46 0
29JUN27 10.50 P 1.05 1.05 1.05 1.08 +0.06 35 6 31 0
29JUN27 11.00 P 0.00 0.00 0.00 1.29 +0.02 34 0 26 0
29JUN27 11.50 P 0.00 0.00 0.00 1.58 +0.03 34 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.89 +0.04 34 0 258 0
29JUN27 12.50 P 0.00 0.00 0.00 2.23 +0.04 34 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 2.60 +0.05 35 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 2.98 +0.06 35 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.38 +0.06 35 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.79 +0.05 35 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.22 +0.05 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.65 +0.03 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.08 0.00 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.53 -0.02 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.99 -0.01 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.45 -0.01 36 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.52 +0.04 37 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.60 +0.05 37 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.68 +0.05 37 0 2 0
29SEP27 9.25 P 0.00 0.00 0.00 0.77 +0.05 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.88 +0.07 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.98 +0.07 37 0 0 0
29SEP27 10.00 P 1.12 1.12 1.12 1.09 +0.07 37 3 28 +3
29SEP27 10.50 P 0.00 0.00 0.00 1.34 +0.09 38 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.61 +0.10 38 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 1.91 +0.11 38 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 2.23 +0.13 38 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.56 +0.13 38 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.92 +0.15 39 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.30 +0.15 39 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.69 +0.16 39 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.97 +0.04 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.38 +0.16 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.79 +0.16 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.22 +0.14 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.65 +0.10 37 0 0 0
TOTAL PUT 280 9,505 -92
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$ 60.550
29SEP26 40.00 C 0.00 0.00 0.00 20.67 +0.31 122 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.67 +0.31 116 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.67 +0.31 110 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.67 +0.31 104 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.67 +0.31 99 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.67 +0.31 93 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.66 +0.30 87 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.66 +0.30 82 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.67 +0.31 77 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.66 +0.34 71 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 10.66 +0.34 66 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 8.06 +0.24 39 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 5.56 +0.24 28 0 138 0
29SEP26 57.50 C 0.00 0.00 0.00 3.06 +0.23 17 0 181 0
29SEP26 60.00 C 0.86 1.01 0.86 0.92 +0.13 16 30 115 +30
29SEP26 62.50 C 0.22 0.22 0.20 0.17 +0.03 16 31 424 +20
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 26 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.67 +0.26 65 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.67 +0.26 62 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.66 +0.25 58 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.66 +0.24 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.67 +0.25 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.66 +0.34 47 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.66 +0.34 43 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.06 +0.24 29 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 5.56 +0.24 21 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 3.10 +0.22 16 0 32 0
29OCT26 60.00 C 0.00 0.00 0.00 1.51 +0.17 16 0 105 0
29OCT26 62.50 C 0.00 0.00 0.00 0.58 +0.06 16 0 121 0
29OCT26 65.00 C 0.21 0.21 0.21 0.17 +0.02 16 15 135 +15
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 20 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.67 +0.26 51 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.67 +0.26 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.66 +0.25 45 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.66 +0.24 42 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.67 +0.25 39 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.66 +0.27 36 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.66 +0.34 33 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 8.06 +0.24 23 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 5.56 +0.22 17 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 3.50 +0.24 17 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 1.98 +0.16 16 0 16 0
27NOV26 62.50 C 0.00 0.00 0.00 0.99 +0.11 16 0 77 0
27NOV26 65.00 C 0.00 0.00 0.00 0.43 +0.04 16 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.16 +0.02 16 0 15 0
27NOV26 70.00 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.67 +0.31 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.67 +0.31 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.67 +0.31 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.67 +0.26 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.67 +0.26 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.66 +0.25 36 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.66 +0.24 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.67 +0.25 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.66 +0.27 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.66 +0.34 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.12 +0.30 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.69 +0.21 16 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 3.86 +0.27 16 0 8 0
30DEC26 60.00 C 0.00 0.00 0.00 2.36 +0.19 16 0 22 0
30DEC26 62.50 C 0.00 0.00 0.00 1.31 +0.10 16 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.65 +0.06 16 0 78 0
30DEC26 67.50 C 0.00 0.00 0.00 0.29 +0.03 16 0 29 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 +0.02 16 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 +0.01 16 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 17.77 +0.28 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.80 +0.28 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.81 +0.27 26 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 14.84 +0.28 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.86 +0.27 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.86 +0.21 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.04 +0.58 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.77 +0.24 16 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.70 +0.34 18 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.53 +0.22 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.78 +0.20 16 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 3.34 +0.17 16 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 2.25 +0.17 16 0 7 0
30MAR27 65.00 C 0.00 0.00 0.00 1.46 +0.10 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.89 +0.08 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.52 +0.05 16 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.29 +0.04 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.15 +0.02 16 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 0.00 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 18.00 +0.26 23 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.02 +0.25 21 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.05 +0.25 20 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.10 +0.27 20 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.13 +0.26 18 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.18 +0.26 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.23 +0.25 17 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.31 +0.35 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 9.10 +0.25 15 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.24 +0.19 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.64 +0.17 16 0 20 0
29JUN27 60.00 C 0.00 0.00 0.00 4.41 +0.13 17 0 19 0
29JUN27 62.50 C 0.00 0.00 0.00 3.18 +0.11 17 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 2.30 +0.09 17 0 50 0
29JUN27 67.50 C 0.00 0.00 0.00 1.62 +0.08 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.15 +0.06 17 0 40 0
29JUN27 72.50 C 0.00 0.00 0.00 0.75 +0.04 17 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 0.50 +0.03 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.33 +0.03 17 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.22 +0.02 17 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 16.06 +0.25 0 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 15.11 +0.26 0 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.16 +0.27 0 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.34 +0.34 12 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 12.37 +0.20 11 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 11.54 +0.19 13 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 9.60 +0.17 15 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.83 +0.15 15 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 6.25 +0.12 16 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 4.90 -0.06 16 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 3.78 +0.08 16 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.85 +0.05 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 2.12 +0.04 16 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.54 +0.02 16 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 1.11 +0.02 17 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.78 +0.01 17 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.54 -0.01 17 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.38 +0.01 17 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.26 0.00 17 0 0 0
TOTAL CALL 76 2,705 +65
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 86 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 92 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 17 0 187 0
29SEP26 57.50 P 0.00 0.00 0.00 0.18 -0.04 15 0 322 0
29SEP26 60.00 P 0.96 1.02 0.92 1.00 -0.16 15 22 302 -4
29SEP26 62.50 P 0.00 0.00 0.00 2.83 -0.20 16 0 111 0
29SEP26 65.00 P 5.18 5.18 5.18 5.22 -0.23 16 4 239 +1
29SEP26 67.50 P 0.00 0.00 0.00 7.72 -0.23 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.12 -0.33 0 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 12.62 -0.30 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.11 -0.31 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.62 -0.30 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.12 -0.30 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.62 -0.30 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.12 -0.30 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.61 -0.30 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.12 -0.30 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.06 0.06 0.06 0.02 -0.01 16 4 119 -4
29OCT26 55.00 P 0.00 0.00 0.00 0.12 -0.02 16 0 89 0
29OCT26 57.50 P 0.45 0.46 0.45 0.52 -0.07 16 30 108 -12
29OCT26 60.00 P 0.00 0.00 0.00 1.42 -0.18 15 0 59 0
29OCT26 62.50 P 0.00 0.00 0.00 3.10 -0.22 16 0 60 0
29OCT26 65.00 P 0.00 0.00 0.00 5.26 -0.23 16 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 7.72 -0.23 17 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 10.22 -0.23 21 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 12.67 -0.25 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.17 -0.25 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.66 -0.26 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.16 -0.26 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.66 -0.26 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.16 -0.26 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 24 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 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 19 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 0.01 -0.01 16 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.08 0.00 16 0 15 0
27NOV26 55.00 P 0.28 0.28 0.26 0.29 -0.03 16 19 68 +4
27NOV26 57.50 P 0.00 0.00 0.00 0.78 -0.07 16 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 1.78 -0.16 16 0 26 0
27NOV26 62.50 P 0.00 0.00 0.00 3.28 -0.24 15 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 5.34 -0.30 15 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 7.73 -0.23 16 0 11 0
27NOV26 70.00 P 0.00 0.00 0.00 10.22 -0.23 19 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 12.67 -0.25 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.17 -0.25 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.66 -0.26 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.16 -0.26 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.66 -0.26 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.16 -0.26 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 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 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 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 19 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 0.00 16 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 0.00 16 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.14 0.00 16 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.39 -0.04 15 0 17 0
30DEC26 57.50 P 0.00 0.00 0.00 0.96 -0.06 15 0 76 0
30DEC26 60.00 P 0.00 0.00 0.00 1.96 -0.16 15 0 50 0
30DEC26 62.50 P 3.34 3.34 3.34 3.52 -0.16 15 4 21 +4
30DEC26 65.00 P 0.00 0.00 0.00 5.47 -0.29 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.74 -0.23 15 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 10.22 -0.23 17 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 12.67 -0.25 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.17 -0.25 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.66 -0.26 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.16 -0.26 0 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.66 -0.26 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.16 -0.26 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.65 -0.27 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.14 -0.28 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 0.00 17 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 0.00 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.08 0.00 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.10 -0.01 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.17 0.00 16 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.41 0.00 16 0 83 0
30MAR27 55.00 P 0.00 0.00 0.00 0.86 +0.01 16 0 31 0
30MAR27 57.50 P 0.00 0.00 0.00 1.55 -0.04 16 0 37 0
30MAR27 60.00 P 0.00 0.00 0.00 2.58 -0.07 16 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 4.08 -0.11 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.74 -0.26 15 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.81 -0.32 15 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.24 -0.23 16 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 12.67 -0.25 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.17 -0.25 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.66 -0.26 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.16 -0.26 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.66 -0.26 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.16 -0.26 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.65 -0.27 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.15 -0.27 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.18 -0.01 17 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.25 -0.01 17 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.33 -0.02 17 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.45 -0.02 17 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.81 -0.06 17 0 14 0
29JUN27 55.00 P 0.00 0.00 0.00 1.45 -0.06 18 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 2.31 -0.07 18 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.34 -0.21 17 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 4.87 -0.14 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.58 -0.15 18 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.53 -0.19 19 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.73 +0.10 20 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 13.13 -0.24 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.56 -0.32 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.91 -0.33 25 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.28 -0.34 25 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 22.66 -0.37 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 25.16 -0.28 0 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.14 -0.02 17 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.20 -0.02 17 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.27 -0.02 17 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.35 -0.02 17 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.46 -0.04 17 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.58 -0.04 17 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.01 -0.06 17 0 1 0
29SEP27 55.00 P 0.00 0.00 0.00 1.68 -0.09 17 0 2 0
29SEP27 57.50 P 3.05 3.05 3.05 2.48 -0.20 17 1 2 +1
29SEP27 60.00 P 0.00 0.00 0.00 3.70 -0.15 17 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 5.10 -0.18 17 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.76 -0.20 18 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.67 -0.22 18 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.73 -0.32 18 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 13.16 -0.24 20 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.66 -0.24 23 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.11 -0.24 25 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.45 -0.25 25 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.82 -0.26 25 0 0 0
TOTAL PUT 84 3,550 -10
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$ 21.120
29SEP26 15.00 C 0.00 0.00 0.00 6.17 -0.50 68 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.67 -0.51 62 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.17 -0.51 56 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.68 -0.50 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.15 -0.54 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.65 -0.54 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.15 -0.55 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.66 -0.55 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.18 -0.49 26 0 11 0
29SEP26 19.50 C 0.00 0.00 0.00 1.71 -0.48 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.28 -0.45 25 0 120 0
29SEP26 21.00 C 0.67 0.67 0.67 0.61 -0.36 25 1 207 +1
29SEP26 22.00 C 0.27 0.27 0.27 0.22 -0.21 25 22 753 +22
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.09 24 0 382 0
29SEP26 24.00 C 0.03 0.03 0.03 0.01 -0.03 24 2 140 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.69 -0.58 32 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.21 -0.56 37 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.73 -0.55 37 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.21 -0.48 29 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.72 -0.56 27 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.25 -0.48 27 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.79 -0.52 27 0 0 0
29OCT26 19.00 C 2.39 2.39 2.39 2.36 -0.44 27 3 3 +3
29OCT26 19.50 C 0.00 0.00 0.00 1.96 -0.41 27 0 29 0
29OCT26 20.00 C 1.59 1.59 1.59 1.63 -0.40 29 13 129 0
29OCT26 21.00 C 0.00 0.00 0.00 0.99 -0.33 27 0 63 0
29OCT26 22.00 C 0.00 0.00 0.00 0.58 -0.20 28 0 170 0
29OCT26 23.00 C 0.00 0.00 0.00 0.29 -0.14 27 0 64 0
29OCT26 24.00 C 0.00 0.00 0.00 0.14 -0.07 27 0 277 0
29OCT26 25.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 77 0
29OCT26 26.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.23 -0.60 23 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.74 -0.60 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.27 -0.60 26 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.81 -0.58 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.36 -0.57 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.93 -0.54 27 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.53 -0.42 27 0 6 0
27NOV26 19.50 C 0.00 0.00 0.00 2.20 -0.35 29 0 60 0
27NOV26 20.00 C 0.00 0.00 0.00 1.86 -0.38 29 0 16 0
27NOV26 21.00 C 0.00 0.00 0.00 1.24 -0.33 28 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.81 -0.23 28 0 64 0
27NOV26 23.00 C 0.00 0.00 0.00 0.50 -0.16 28 0 256 0
27NOV26 24.00 C 0.00 0.00 0.00 0.29 -0.11 28 0 22 0
27NOV26 25.00 C 0.00 0.00 0.00 0.16 -0.07 28 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.28 -0.56 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.79 -0.63 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.32 -0.62 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.85 -0.61 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.40 -0.59 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.94 -0.58 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.51 -0.56 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.10 -0.53 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.72 -0.40 28 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 2.36 -0.38 27 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 2.07 -0.39 28 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.50 -0.32 28 0 107 0
30DEC26 22.00 C 0.00 0.00 0.00 1.04 -0.26 28 0 21 0
30DEC26 23.00 C 0.00 0.00 0.00 0.71 -0.19 28 0 5 0
30DEC26 24.00 C 0.48 0.48 0.48 0.47 -0.13 28 1 29 +1
30DEC26 25.00 C 0.00 0.00 0.00 0.30 -0.09 28 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.18 -0.06 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.11 -0.04 28 0 86 0
30DEC26 28.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.48 -0.61 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.02 -0.61 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.57 -0.60 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.14 -0.59 30 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 4.71 -0.57 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.31 -0.54 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.92 -0.49 29 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.53 -0.49 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.18 -0.38 28 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 2.92 -0.39 29 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.62 -0.36 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.07 -0.31 29 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.59 -0.29 28 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 1.23 -0.22 28 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.94 -0.17 29 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.70 -0.14 28 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.52 -0.11 28 0 15 0
30MAR27 27.00 C 0.40 0.40 0.40 0.38 -0.08 28 1 33 +1
30MAR27 28.00 C 0.00 0.00 0.00 0.27 -0.07 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.19 -0.05 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.70 -0.57 31 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.27 -0.56 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.85 -0.56 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.45 -0.54 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.06 -0.53 30 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.68 -0.50 30 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.32 -0.49 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.98 -0.44 30 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.70 -0.37 30 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 3.38 -0.39 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.10 -0.36 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.57 -0.32 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.16 -0.24 30 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.73 -0.24 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.46 -0.18 30 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 1.19 -0.11 30 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.93 -0.13 30 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.77 -0.08 30 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.61 -0.10 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.50 -0.08 30 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.39 -0.07 30 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.31 -0.06 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.25 -0.04 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.94 -0.52 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.54 -0.49 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.16 -0.45 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.79 -0.42 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.44 -0.39 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.05 -0.41 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.76 -0.35 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.46 -0.32 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.16 -0.32 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.63 -0.28 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.18 -0.24 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.80 -0.19 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.47 -0.17 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.19 -0.14 29 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.97 -0.11 29 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.78 -0.09 29 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.63 -0.08 29 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.50 -0.08 29 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.40 -0.06 29 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.32 -0.05 29 0 0 0
TOTAL CALL 43 5,430 +28
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 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 41 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 61 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 82 0
29SEP26 19.50 P 0.08 0.08 0.08 0.06 +0.03 25 5 204 +5
29SEP26 20.00 P 0.14 0.14 0.14 0.13 +0.05 25 30 320 -1
29SEP26 21.00 P 0.27 0.51 0.27 0.44 +0.16 24 19 717 0
29SEP26 22.00 P 1.02 1.02 1.02 1.06 +0.33 25 15 342 -15
29SEP26 23.00 P 0.00 0.00 0.00 1.91 +0.43 25 0 32 0
29SEP26 24.00 P 0.00 0.00 0.00 2.88 +0.49 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.88 +0.50 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.88 +0.50 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.88 +0.50 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.88 +0.50 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.88 +0.50 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.88 +0.50 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.88 +0.50 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.88 +0.50 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.88 +0.50 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.88 +0.50 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.88 +0.50 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.88 +0.50 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.88 +0.50 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 22 0
29OCT26 18.00 P 0.07 0.07 0.07 0.06 +0.03 28 5 76 +5
29OCT26 18.50 P 0.00 0.00 0.00 0.10 +0.04 28 0 41 0
29OCT26 19.00 P 0.00 0.00 0.00 0.16 +0.06 27 0 135 0
29OCT26 19.50 P 0.26 0.26 0.26 0.26 +0.09 27 5 307 +5
29OCT26 20.00 P 0.39 0.41 0.39 0.38 +0.11 27 2 328 0
29OCT26 21.00 P 0.00 0.00 0.00 0.77 +0.22 27 0 372 0
29OCT26 22.00 P 0.00 0.00 0.00 1.34 +0.32 27 0 21 0
29OCT26 23.00 P 0.00 0.00 0.00 2.07 +0.41 26 0 23 0
29OCT26 24.00 P 0.00 0.00 0.00 2.95 +0.44 27 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.94 +0.53 32 0 2 0
29OCT26 26.00 P 0.00 0.00 0.00 4.89 +0.47 32 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.89 +0.51 37 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.89 +0.51 41 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.89 +0.51 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.89 +0.51 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.98 +0.60 65 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.89 +0.51 57 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 +0.02 28 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.13 +0.05 28 0 4 0
27NOV26 18.50 P 0.21 0.21 0.21 0.20 +0.07 28 5 42 +5
27NOV26 19.00 P 0.00 0.00 0.00 0.29 +0.09 28 0 22 0
27NOV26 19.50 P 0.00 0.00 0.00 0.42 +0.12 28 0 30 0
27NOV26 20.00 P 0.00 0.00 0.00 0.57 +0.15 28 0 37 0
27NOV26 21.00 P 0.00 0.00 0.00 0.98 +0.23 27 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 1.52 +0.30 27 0 0 0
27NOV26 23.00 P 2.19 2.19 2.19 2.24 +0.40 27 15 30 +15
27NOV26 24.00 P 0.00 0.00 0.00 3.05 +0.41 27 0 11 0
27NOV26 25.00 P 0.00 0.00 0.00 3.99 +0.54 30 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.95 +0.53 33 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.96 +0.58 38 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.96 +0.52 42 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.96 +0.52 46 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.96 +0.58 49 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.98 +0.60 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.96 +0.58 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 +0.02 28 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.10 +0.03 28 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 +0.04 28 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 +0.06 28 0 51 0
30DEC26 18.50 P 0.00 0.00 0.00 0.32 +0.09 28 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.43 +0.10 28 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.56 +0.12 27 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 0.72 +0.15 27 0 209 0
30DEC26 21.00 P 0.00 0.00 0.00 1.15 +0.23 27 0 92 0
30DEC26 22.00 P 0.00 0.00 0.00 1.69 +0.28 27 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.36 +0.35 27 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.17 +0.39 28 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 4.05 +0.48 29 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 4.97 +0.53 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.96 +0.56 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.96 +0.52 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.96 +0.52 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.96 +0.58 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.98 +0.60 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.96 +0.58 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.96 +0.58 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.96 +0.58 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.96 +0.58 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.96 +0.58 60 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.96 +0.58 63 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.11 +0.03 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 +0.04 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.21 +0.04 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.29 +0.06 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.38 +0.08 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.48 +0.08 28 0 628 0
30MAR27 18.50 P 0.00 0.00 0.00 0.60 +0.09 28 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.74 +0.12 28 0 12 0
30MAR27 19.50 P 0.00 0.00 0.00 0.90 +0.13 28 0 23 0
30MAR27 20.00 P 0.00 0.00 0.00 1.10 +0.17 28 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 1.53 +0.21 27 0 39 0
30MAR27 22.00 P 0.00 0.00 0.00 2.08 +0.27 27 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 2.72 +0.33 27 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 3.45 +0.37 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.23 +0.40 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.12 +0.49 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.01 +0.52 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.96 +0.52 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.96 +0.52 33 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.96 +0.58 35 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.98 +0.60 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.96 +0.58 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.96 +0.58 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.96 +0.58 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.96 +0.58 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.96 +0.58 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.21 +0.04 30 0 11 0
29JUN27 15.50 P 0.00 0.00 0.00 0.28 +0.06 30 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.36 +0.07 31 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.46 +0.09 31 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.53 +0.06 30 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.69 +0.12 30 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.79 +0.13 30 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 0.94 +0.14 30 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.14 +0.16 30 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.30 +0.18 30 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.50 +0.19 30 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.02 +0.25 30 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 2.57 +0.30 30 0 31 0
29JUN27 23.00 P 0.00 0.00 0.00 3.11 +0.31 29 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 3.80 +0.38 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.54 +0.43 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.33 +0.48 29 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 6.18 +0.48 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.05 +0.51 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.99 +0.53 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.96 +0.55 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.98 +0.57 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.96 +0.58 35 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.62 +0.09 29 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.76 +0.13 29 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.90 +0.14 28 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.05 +0.14 28 0 4 0
29SEP27 18.00 P 0.00 0.00 0.00 1.24 +0.19 28 0 1 0
29SEP27 18.50 P 0.00 0.00 0.00 1.43 +0.19 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.65 +0.22 28 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.88 +0.23 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.13 +0.26 28 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.66 +0.28 28 0 1 0
29SEP27 22.00 P 0.00 0.00 0.00 3.26 +0.31 28 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 3.91 +0.35 27 0 0 0
29SEP27 24.00 P 4.41 4.41 4.41 4.60 +0.37 27 15 15 +15
29SEP27 25.00 P 5.14 5.14 5.14 5.33 +0.38 26 15 15 +15
29SEP27 26.00 P 0.00 0.00 0.00 6.11 +0.41 26 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.91 +0.43 25 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.74 +0.44 24 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.58 +0.45 22 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.45 +0.46 18 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.33 +0.46 0 0 0 0
TOTAL PUT 131 5,490 +49
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 404.000
11SEP26 305.00 C 0.00 0.00 0.00 99.67 -4.73 141 0 0 0
11SEP26 310.00 C 0.00 0.00 0.00 94.68 -4.79 134 0 0 0
11SEP26 315.00 C 0.00 0.00 0.00 89.68 -5.06 127 0 0 0
11SEP26 320.00 C 0.00 0.00 0.00 84.68 -5.07 120 0 0 0
11SEP26 325.00 C 0.00 0.00 0.00 79.68 -4.83 113 0 0 0
11SEP26 330.00 C 0.00 0.00 0.00 74.11 -4.88 53 0 0 0
11SEP26 335.00 C 0.00 0.00 0.00 69.11 -4.88 0 0 0 0
11SEP26 340.00 C 0.00 0.00 0.00 64.11 -4.89 0 0 0 0
11SEP26 345.00 C 0.00 0.00 0.00 59.11 -4.89 0 0 0 0
11SEP26 350.00 C 0.00 0.00 0.00 54.12 -4.88 43 0 0 0
11SEP26 355.00 C 0.00 0.00 0.00 49.12 -4.89 38 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 44.12 -4.89 31 0 0 0
11SEP26 365.00 C 0.00 0.00 0.00 39.13 -4.88 34 0 0 0
11SEP26 370.00 C 0.00 0.00 0.00 34.14 -4.87 32 0 0 0
11SEP26 375.00 C 0.00 0.00 0.00 29.17 -4.85 31 0 0 0
11SEP26 380.00 C 0.00 0.00 0.00 24.22 -4.81 29 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 19.33 -4.73 27 0 0 0
11SEP26 390.00 C 0.00 0.00 0.00 14.56 -4.60 25 0 0 0
11SEP26 395.00 C 0.00 0.00 0.00 10.34 -4.09 25 0 3 0
11SEP26 400.00 C 0.00 0.00 0.00 6.20 -4.15 22 0 40 0
11SEP26 405.00 C 4.59 4.59 2.98 2.95 -3.53 19 232 690 +31
11SEP26 410.00 C 3.43 3.43 1.29 1.26 -2.27 20 131 524 +69
11SEP26 415.00 C 1.65 1.65 0.65 0.46 -1.35 20 26 583 -7
11SEP26 420.00 C 0.40 0.40 0.25 0.14 -0.71 20 110 341 +100
11SEP26 425.00 C 0.00 0.00 0.00 0.04 -0.32 21 0 242 0
11SEP26 430.00 C 0.00 0.00 0.00 0.01 -0.15 21 0 144 0
11SEP26 435.00 C 0.00 0.00 0.00 0.01 -0.06 25 0 21 0
11SEP26 440.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
11SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
11SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
11SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 515.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 310.00 C 0.00 0.00 0.00 94.85 - 81 0 0 -
18SEP26 315.00 C 0.00 0.00 0.00 89.86 - 77 0 0 -
18SEP26 320.00 C 0.00 0.00 0.00 84.87 - 73 0 0 -
18SEP26 325.00 C 0.00 0.00 0.00 79.88 - 69 0 0 -
18SEP26 330.00 C 0.00 0.00 0.00 74.30 - 0 0 0 -
18SEP26 335.00 C 0.00 0.00 0.00 69.31 - 34 0 0 -
18SEP26 340.00 C 0.00 0.00 0.00 64.31 - 27 0 0 -
18SEP26 345.00 C 0.00 0.00 0.00 59.32 - 29 0 0 -
18SEP26 350.00 C 0.00 0.00 0.00 54.33 - 29 0 0 -
18SEP26 355.00 C 0.00 0.00 0.00 49.34 - 27 0 0 -
18SEP26 360.00 C 0.00 0.00 0.00 44.36 - 26 0 0 -
18SEP26 365.00 C 0.00 0.00 0.00 39.39 - 25 0 0 -
18SEP26 370.00 C 0.00 0.00 0.00 34.46 - 24 0 0 -
18SEP26 375.00 C 0.00 0.00 0.00 29.57 - 24 0 0 -
18SEP26 380.00 C 0.00 0.00 0.00 24.76 - 23 0 0 -
18SEP26 385.00 C 0.00 0.00 0.00 20.10 - 22 0 0 -
18SEP26 390.00 C 0.00 0.00 0.00 15.67 - 21 0 0 -
18SEP26 395.00 C 0.00 0.00 0.00 11.93 - 22 0 0 -
18SEP26 400.00 C 8.29 8.29 8.29 8.23 - 20 1 1 -
18SEP26 405.00 C 5.50 5.50 5.20 5.18 - 19 36 8 -
18SEP26 410.00 C 3.61 3.61 3.09 3.11 - 19 55 30 -
18SEP26 415.00 C 2.20 2.30 2.11 1.73 - 19 77 77 -
18SEP26 420.00 C 1.13 1.13 1.02 0.88 - 19 20 20 -
18SEP26 425.00 C 0.65 0.65 0.65 0.41 - 19 10 10 -
18SEP26 430.00 C 0.00 0.00 0.00 0.18 - 19 0 0 -
18SEP26 435.00 C 0.22 0.22 0.22 0.07 - 19 5 5 -
18SEP26 440.00 C 0.00 0.00 0.00 0.03 - 19 0 0 -
18SEP26 445.00 C 0.00 0.00 0.00 0.01 - 19 0 0 -
18SEP26 450.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
18SEP26 455.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
18SEP26 460.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
18SEP26 465.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
18SEP26 470.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
18SEP26 475.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
18SEP26 480.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
18SEP26 485.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
18SEP26 490.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
18SEP26 495.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
18SEP26 500.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
18SEP26 505.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
18SEP26 510.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29SEP26 200.00 C 0.00 0.00 0.00 205.01 -5.35 137 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 199.98 -5.42 132 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 194.99 -5.42 128 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 190.00 -5.39 123 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 185.01 -5.41 119 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 180.02 -5.39 115 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 175.03 -5.43 112 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 170.04 -5.41 108 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 165.05 -5.41 104 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 160.06 -5.41 100 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 155.06 -5.43 97 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 150.07 -5.39 93 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 145.08 -5.43 90 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 140.09 -5.36 86 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 135.10 -5.44 83 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 130.11 -5.40 80 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 125.12 -5.40 76 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 120.13 -5.44 73 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 115.15 -5.36 70 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 110.16 -5.40 67 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 105.17 -5.40 64 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 95.21 -5.40 58 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 85.25 -5.37 53 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 74.64 -6.09 31 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 64.70 -4.82 29 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 55.30 -4.27 35 0 12 0
29SEP26 360.00 C 0.00 0.00 0.00 44.99 -4.69 26 0 2 0
29SEP26 370.00 C 0.00 0.00 0.00 35.37 -4.55 24 0 9 0
29SEP26 380.00 C 0.00 0.00 0.00 26.09 -4.37 22 0 7 0
29SEP26 390.00 C 0.00 0.00 0.00 17.50 -4.11 20 0 272 0
29SEP26 400.00 C 11.50 11.50 10.18 10.41 -3.66 19 51 435 +47
29SEP26 410.00 C 6.94 6.94 5.12 5.20 -2.68 18 191 1,440 +77
29SEP26 420.00 C 3.45 3.45 2.30 2.37 -1.71 19 431 5,280 -164
29SEP26 430.00 C 1.27 1.27 0.96 1.02 -0.88 19 218 5,182 -174
29SEP26 440.00 C 0.60 0.62 0.50 0.36 -0.47 19 54 7,103 +1
29SEP26 450.00 C 0.32 0.32 0.31 0.11 -0.22 19 29 6,727 -17
29SEP26 460.00 C 0.00 0.00 0.00 0.04 -0.09 20 0 1,985 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 -0.04 20 0 2,221 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 2,386 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,240 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 28 0 11,307 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 30 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 32 0 414 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 35 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 37 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 39 0 515 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 41 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 43 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 45 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 47 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 49 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 55 0 566 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 68 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 205.64 -4.74 92 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 200.62 -4.80 88 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 195.64 -4.79 86 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 190.67 -4.77 83 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 185.69 -4.78 80 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 180.71 -4.80 78 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 175.73 -4.80 75 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 170.76 -4.77 73 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 165.78 -4.79 70 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 160.81 -4.78 68 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 155.84 -4.78 65 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 150.87 -4.78 63 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 145.90 -4.78 61 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 140.84 -4.89 58 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 135.96 -5.10 57 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 131.00 -4.99 55 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 126.03 -5.14 52 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 121.07 -4.95 50 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 116.11 -4.78 49 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 111.15 -4.78 47 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 106.19 -4.76 45 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 96.28 -4.78 41 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 86.39 -4.78 37 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 75.48 -6.12 22 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 65.62 -5.03 21 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 55.88 -5.08 21 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 46.37 -5.10 20 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 37.25 -5.04 20 0 20 0
29OCT26 380.00 C 0.00 0.00 0.00 28.76 -4.81 19 0 3 0
29OCT26 390.00 C 0.00 0.00 0.00 21.77 -3.92 20 0 27 0
29OCT26 400.00 C 0.00 0.00 0.00 14.76 -3.75 19 0 544 0
29OCT26 410.00 C 9.79 10.18 9.79 9.76 -2.93 19 29 1,937 +4
29OCT26 420.00 C 7.26 7.26 6.00 6.18 -2.22 19 67 1,645 0
29OCT26 430.00 C 4.20 4.20 3.70 3.70 -1.58 19 57 1,973 -20
29OCT26 440.00 C 0.00 0.00 0.00 2.19 -1.01 19 0 1,600 0
29OCT26 450.00 C 1.86 1.86 1.40 1.23 -0.66 19 67 1,451 +18
29OCT26 460.00 C 0.93 0.93 0.93 0.67 -0.40 20 1 1,053 -1
29OCT26 470.00 C 0.00 0.00 0.00 0.36 -0.22 20 0 1,742 0
29OCT26 480.00 C 0.00 0.00 0.00 0.19 -0.12 20 0 177 0
29OCT26 490.00 C 0.00 0.00 0.00 0.10 -0.06 20 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 174 0
29OCT26 510.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 224 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 88 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 22 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 206.23 -5.97 76 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 201.27 -5.99 73 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 196.31 -5.84 71 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 191.35 -5.92 69 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 186.39 -6.00 67 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 181.40 -5.93 64 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 176.48 -5.84 63 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 171.53 -5.98 61 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 166.57 -6.00 59 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 161.62 -5.86 57 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 156.67 -6.27 55 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 151.72 -5.84 53 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 146.68 -5.92 51 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 141.82 -5.94 50 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 136.87 -5.84 48 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 131.92 -5.99 46 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 126.88 -5.90 44 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 122.03 -5.97 43 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 116.98 -6.05 40 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 112.15 -5.83 40 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 107.23 -5.83 38 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 97.38 -6.13 35 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 87.63 -6.02 33 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 76.57 -7.20 22 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 66.97 -6.83 22 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 57.60 -4.57 21 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 48.58 -4.41 21 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 40.04 -4.20 21 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 32.14 -3.93 20 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 25.63 -3.60 21 0 187 0
27NOV26 400.00 C 0.00 0.00 0.00 19.35 -3.13 20 0 840 0
27NOV26 410.00 C 14.45 14.45 14.45 14.01 -2.80 20 4 2,166 +4
27NOV26 420.00 C 10.30 10.30 10.10 10.03 -2.34 20 3 785 +3
27NOV26 430.00 C 6.98 6.98 6.98 6.98 -1.81 20 1 1,647 +1
27NOV26 440.00 C 5.12 5.12 4.72 4.74 -1.33 20 36 465 +10
27NOV26 450.00 C 3.50 3.50 3.30 3.13 -0.95 20 48 1,453 +8
27NOV26 460.00 C 0.00 0.00 0.00 2.03 -0.64 20 0 702 0
27NOV26 470.00 C 0.00 0.00 0.00 1.28 -0.42 20 0 1,529 0
27NOV26 480.00 C 0.00 0.00 0.00 0.80 -0.26 20 0 716 0
27NOV26 490.00 C 0.00 0.00 0.00 0.49 -0.15 20 0 80 0
27NOV26 500.00 C 0.00 0.00 0.00 0.29 -0.09 20 0 129 0
27NOV26 510.00 C 0.00 0.00 0.00 0.17 -0.05 21 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.10 -0.03 21 0 29 0
27NOV26 530.00 C 0.39 0.39 0.39 0.06 -0.01 21 5 28 +5
27NOV26 540.00 C 0.00 0.00 0.00 0.04 0.00 21 0 35 0
27NOV26 550.00 C 0.00 0.00 0.00 0.02 0.00 21 0 152 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 0.00 21 0 99 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 0.00 22 0 10 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 31 0 200 0
27NOV26 670.00 C 0.12 0.12 0.12 0.01 0.00 32 5 0 -5
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 206.23 -5.97 56 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 201.27 -5.99 54 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 196.31 -5.84 52 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 191.35 -5.92 50 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 186.39 -7.04 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 181.40 -5.93 46 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 176.48 -5.84 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 171.53 -5.98 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 166.57 -6.00 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 161.62 -5.86 40 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 156.67 -6.27 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 151.72 -5.84 38 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 146.68 -5.92 35 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 141.82 -5.94 35 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 136.87 -5.84 34 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 131.92 -5.99 32 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 126.88 -7.30 30 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 122.03 -7.25 30 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 116.98 -7.49 27 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 113.52 -6.01 36 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 108.66 -5.99 35 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 98.98 -5.98 33 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 89.36 -5.70 31 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 79.83 -5.36 29 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 68.74 -6.77 22 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 59.76 -4.43 22 0 5 0
30DEC26 360.00 C 0.00 0.00 0.00 51.17 -4.25 22 0 274 0
30DEC26 370.00 C 0.00 0.00 0.00 43.08 -4.04 21 0 762 0
30DEC26 380.00 C 37.00 37.00 37.00 35.59 -3.79 21 3 1,372 +1
30DEC26 390.00 C 0.00 0.00 0.00 29.49 -3.47 22 0 1,786 0
30DEC26 400.00 C 0.00 0.00 0.00 23.41 -2.64 21 0 5,510 0
30DEC26 410.00 C 18.77 18.77 17.85 18.10 -2.80 21 134 4,687 0
30DEC26 420.00 C 14.00 14.00 13.94 13.87 -2.45 21 56 7,151 -2
30DEC26 430.00 C 11.60 11.60 10.50 10.44 -2.02 21 22 1,320 -22
30DEC26 440.00 C 9.21 9.21 7.70 7.71 -1.63 21 67 1,528 -17
30DEC26 450.00 C 6.05 6.05 5.98 5.60 -1.28 21 61 2,828 0
30DEC26 460.00 C 4.60 4.60 4.60 4.00 -0.98 21 2 4,344 +2
30DEC26 470.00 C 3.25 3.36 3.25 2.81 -0.73 21 75 718 +15
30DEC26 480.00 C 2.80 2.80 2.40 1.95 -0.53 21 97 603 +66
30DEC26 490.00 C 1.87 1.87 1.87 1.33 -0.37 21 1 275 -1
30DEC26 500.00 C 1.49 1.49 1.49 0.89 -0.27 21 50 1,226 +50
30DEC26 510.00 C 0.00 0.00 0.00 0.59 -0.18 21 0 638 0
30DEC26 520.00 C 0.00 0.00 0.00 0.39 -0.12 21 0 623 0
30DEC26 530.00 C 0.00 0.00 0.00 0.25 -0.07 21 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 0.16 -0.05 21 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.10 -0.03 21 0 328 0
30DEC26 560.00 C 0.00 0.00 0.00 0.06 -0.03 21 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 102 0
30DEC26 580.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 102 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 21 0 482 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 23 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 23 0 452 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 207.02 -5.18 30 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 202.09 -5.17 0 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 197.17 -4.98 27 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 192.24 -5.03 0 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 187.32 -6.11 25 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 182.39 -4.94 0 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 177.47 -4.85 23 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 172.55 -4.96 24 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 167.62 -4.95 21 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 162.70 -4.85 22 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 157.78 -5.16 22 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 152.87 -4.84 23 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 147.95 -4.85 22 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 145.07 -2.82 38 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 140.26 -6.18 37 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 135.44 -6.25 36 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 130.63 -6.23 35 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 125.85 -6.23 34 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 121.07 -6.09 33 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 116.33 -5.85 32 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 111.56 -5.66 32 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 102.15 -5.25 30 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 92.89 -4.87 28 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 83.76 -4.60 27 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 72.64 -6.49 22 0 2,490 0
30MAR27 350.00 C 0.00 0.00 0.00 64.34 -6.20 22 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 56.47 -4.01 22 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 49.14 -3.84 22 0 1,487 0
30MAR27 380.00 C 0.00 0.00 0.00 42.38 -3.62 22 0 1,607 0
30MAR27 390.00 C 0.00 0.00 0.00 36.99 -3.09 23 0 1,321 0
30MAR27 400.00 C 31.50 31.50 31.50 31.18 -2.89 22 2 3,274 0
30MAR27 410.00 C 0.00 0.00 0.00 26.44 -2.72 22 0 3,551 0
30MAR27 420.00 C 0.00 0.00 0.00 22.04 -2.40 22 0 2,795 0
30MAR27 430.00 C 0.00 0.00 0.00 18.20 -2.06 22 0 268 0
30MAR27 440.00 C 0.00 0.00 0.00 14.86 -1.95 22 0 1,430 0
30MAR27 450.00 C 0.00 0.00 0.00 12.10 -1.91 22 0 1,782 0
30MAR27 460.00 C 10.52 10.52 10.39 9.74 -1.66 22 134 1,324 +24
30MAR27 470.00 C 0.00 0.00 0.00 7.76 -1.55 22 0 715 0
30MAR27 480.00 C 0.00 0.00 0.00 6.20 -1.29 22 0 734 0
30MAR27 490.00 C 6.90 6.90 6.90 4.87 -1.15 22 1 1,321 +1
30MAR27 500.00 C 0.00 0.00 0.00 3.80 -1.01 22 0 429 0
30MAR27 510.00 C 0.00 0.00 0.00 2.98 -0.81 22 0 519 0
30MAR27 520.00 C 0.00 0.00 0.00 2.28 -0.76 22 0 373 0
30MAR27 530.00 C 0.00 0.00 0.00 1.72 -0.64 22 0 537 0
30MAR27 540.00 C 0.00 0.00 0.00 1.30 -0.58 22 0 194 0
30MAR27 550.00 C 0.00 0.00 0.00 1.00 -0.41 22 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 0.75 -0.36 22 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 0.56 -0.29 22 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.43 -0.24 22 0 137 0
30MAR27 590.00 C 0.00 0.00 0.00 0.31 -0.20 22 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 0.24 -0.17 22 0 77 0
30MAR27 610.00 C 0.00 0.00 0.00 0.17 -0.14 22 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.13 -0.11 22 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.09 -0.09 22 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.07 -0.07 22 0 30 0
30MAR27 650.00 C 0.00 0.00 0.00 0.05 -0.06 22 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.04 -0.04 22 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.03 -0.03 22 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.01 0.00 22 0 50 0
30MAR27 720.00 C 0.00 0.00 0.00 0.01 0.00 23 0 250 0
30MAR27 730.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 207.02 -5.18 30 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 202.09 -5.17 28 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 197.17 -4.98 28 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 192.24 -5.03 26 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 187.32 -6.11 26 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 182.40 -4.93 25 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 177.49 -4.86 26 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 172.58 -4.93 25 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 167.68 -4.89 25 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 162.78 -4.82 25 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 157.89 -5.05 25 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 154.79 -5.10 35 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 150.01 -5.94 34 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 145.27 -5.87 34 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 140.45 -5.99 33 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 135.74 -5.96 32 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 131.02 -6.08 32 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 126.29 -6.09 31 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 121.63 -6.01 30 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 117.00 -5.79 30 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 112.28 -5.66 29 0 56 0
29JUN27 310.00 C 0.00 0.00 0.00 103.30 -5.19 28 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 94.45 -4.87 27 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 85.90 -4.55 26 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 77.51 -4.40 25 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 68.12 -5.78 23 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 62.09 -2.28 24 0 161 0
29JUN27 370.00 C 0.00 0.00 0.00 54.05 -3.35 23 0 133 0
29JUN27 380.00 C 0.00 0.00 0.00 47.57 -3.53 23 0 289 0
29JUN27 390.00 C 0.00 0.00 0.00 41.75 -3.42 23 0 236 0
29JUN27 400.00 C 0.00 0.00 0.00 37.32 -3.36 23 0 613 0
29JUN27 410.00 C 0.00 0.00 0.00 32.30 -3.18 23 0 444 0
29JUN27 420.00 C 28.10 28.10 28.10 28.32 -2.92 23 3 2,786 +3
29JUN27 430.00 C 24.88 24.98 24.48 24.72 -2.04 23 85 867 0
29JUN27 440.00 C 0.00 0.00 0.00 21.70 -1.60 23 0 1,038 0
29JUN27 450.00 C 18.30 18.30 18.30 18.30 -1.75 23 1 550 0
29JUN27 460.00 C 0.00 0.00 0.00 16.20 -1.26 23 0 340 0
29JUN27 470.00 C 0.00 0.00 0.00 14.02 -0.95 24 0 125 0
29JUN27 480.00 C 12.35 12.35 12.35 12.08 -0.67 24 1 192 0
29JUN27 490.00 C 0.00 0.00 0.00 10.51 -0.34 24 0 258 0
29JUN27 500.00 C 0.00 0.00 0.00 9.10 -0.07 24 0 314 0
29JUN27 510.00 C 0.00 0.00 0.00 8.03 +0.26 24 0 477 0
29JUN27 520.00 C 0.00 0.00 0.00 7.18 +0.68 25 0 343 0
29JUN27 530.00 C 0.00 0.00 0.00 6.37 +0.87 25 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 5.62 +1.09 25 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 4.87 +1.02 25 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 4.37 +1.21 26 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 3.88 +1.23 26 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 3.39 +1.20 26 0 55 0
29JUN27 590.00 C 0.00 0.00 0.00 3.03 +1.23 26 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 2.73 +1.23 27 0 30 0
29JUN27 610.00 C 0.00 0.00 0.00 2.42 +1.21 27 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 2.12 +1.11 27 0 40 0
29JUN27 630.00 C 0.00 0.00 0.00 1.94 +1.11 27 0 30 0
29JUN27 640.00 C 0.00 0.00 0.00 1.76 +1.09 27 0 30 0
29JUN27 650.00 C 0.00 0.00 0.00 1.58 +1.02 28 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 1.40 +0.95 28 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 1.27 +0.92 28 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 1.17 +0.88 28 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 1.07 +0.84 29 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.97 +0.78 29 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.87 +0.71 29 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.80 +0.68 29 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.74 +0.64 29 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 207.02 -5.18 28 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 202.09 -5.17 27 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 197.17 -4.98 26 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 192.24 -5.03 25 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 187.33 -6.10 25 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 182.42 -4.91 25 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 177.53 -4.88 25 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 172.64 -4.89 25 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 167.77 -4.87 25 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 162.92 -4.87 25 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 158.08 -4.86 25 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 154.79 -5.10 31 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 150.01 -5.94 30 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 145.27 -5.87 29 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 140.45 -5.99 29 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 135.74 -5.96 28 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 131.02 -6.08 27 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 126.29 -6.09 27 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 121.63 -6.01 26 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 117.00 -5.79 25 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 112.28 -5.66 25 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 103.38 -5.11 24 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 95.23 -4.27 24 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 87.38 -4.02 24 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 79.83 -5.79 24 0 0 0
29SEP27 350.00 C 75.09 75.09 75.09 74.03 -3.86 25 15 15 +15
29SEP27 360.00 C 68.14 68.14 68.14 66.94 -3.10 24 15 16 +15
29SEP27 370.00 C 61.44 61.44 61.44 60.28 -2.91 24 15 15 +15
29SEP27 380.00 C 55.00 55.00 55.00 54.09 -2.67 23 15 15 +15
29SEP27 390.00 C 48.84 48.84 48.84 48.42 -2.39 23 15 15 +15
29SEP27 400.00 C 43.12 43.12 43.12 43.12 -2.59 23 15 160 0
29SEP27 410.00 C 0.00 0.00 0.00 37.98 -3.62 23 0 50 0
29SEP27 420.00 C 0.00 0.00 0.00 33.02 -2.84 22 0 147 0
29SEP27 430.00 C 0.00 0.00 0.00 29.93 -2.45 23 0 35 0
29SEP27 440.00 C 26.08 26.29 26.08 25.92 -2.79 22 45 424 +45
29SEP27 450.00 C 0.00 0.00 0.00 23.03 -2.53 22 0 175 0
29SEP27 460.00 C 0.00 0.00 0.00 20.65 -2.36 23 0 20 0
29SEP27 470.00 C 0.00 0.00 0.00 18.24 -2.41 23 0 38 0
29SEP27 480.00 C 16.30 16.30 16.12 16.10 -2.62 23 70 70 +70
29SEP27 490.00 C 0.00 0.00 0.00 14.27 -2.53 23 0 4 0
29SEP27 500.00 C 0.00 0.00 0.00 12.64 -2.56 23 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 11.14 -2.66 23 0 10 0
29SEP27 520.00 C 0.00 0.00 0.00 9.90 -2.51 23 0 1 0
29SEP27 530.00 C 0.00 0.00 0.00 8.66 -2.62 24 0 3 0
29SEP27 540.00 C 0.00 0.00 0.00 7.60 -2.71 24 0 2 0
29SEP27 550.00 C 0.00 0.00 0.00 6.73 -2.61 24 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 5.86 -2.85 24 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 5.15 -2.88 24 0 0 0
29SEP27 580.00 C 5.20 5.20 5.20 4.56 -2.58 24 15 55 +15
29SEP27 590.00 C 4.87 4.87 4.87 3.97 -2.73 24 15 45 +15
29SEP27 600.00 C 4.60 4.60 4.60 3.48 -2.45 24 15 55 +15
29SEP27 610.00 C 4.36 4.36 4.36 3.09 -2.59 24 15 75 +15
29SEP27 620.00 C 0.00 0.00 0.00 2.71 -2.55 24 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 2.33 -2.51 24 0 25 0
29SEP27 640.00 C 0.00 0.00 0.00 2.09 -2.34 24 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 1.85 -2.26 24 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 1.61 -2.25 25 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 1.41 -2.20 25 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 1.26 -2.10 25 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 1.12 -1.99 25 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.97 -1.90 25 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 0.87 -1.85 25 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.80 -1.78 25 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.74 -1.70 25 0 2 0
TOTAL CALL 3,060 159,788 +360
11SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 315.00 P 0.01 0.01 0.01 0.01 0.00 79 30 30 +30
11SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
11SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
11SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
11SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 365.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
11SEP26 370.00 P 0.08 0.08 0.08 0.03 +0.02 34 5 5 +5
11SEP26 375.00 P 0.00 0.00 0.00 0.05 +0.04 31 0 6 0
11SEP26 380.00 P 0.00 0.00 0.00 0.10 +0.08 29 0 10 0
11SEP26 385.00 P 0.14 0.14 0.14 0.19 +0.15 26 5 32 +5
11SEP26 390.00 P 0.30 0.35 0.25 0.42 +0.28 25 26 249 +25
11SEP26 395.00 P 0.59 0.83 0.59 0.89 +0.48 23 23 401 +19
11SEP26 400.00 P 1.14 1.80 1.10 1.83 +0.84 20 357 788 +320
11SEP26 405.00 P 2.45 3.90 2.39 3.63 +1.44 18 410 501 +132
11SEP26 410.00 P 4.98 6.66 4.98 6.90 +2.62 18 82 1,127 +70
11SEP26 415.00 P 0.00 0.00 0.00 11.35 +3.84 20 0 54 0
11SEP26 420.00 P 0.00 0.00 0.00 16.07 +4.23 20 0 4 0
11SEP26 425.00 P 0.00 0.00 0.00 21.00 +4.59 0 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 26.00 +4.76 0 0 0 -2
11SEP26 435.00 P 0.00 0.00 0.00 31.00 +4.80 0 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 36.00 +4.80 0 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 41.00 +4.80 0 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 46.00 +4.80 0 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 51.00 +4.80 0 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 56.00 +4.80 0 0 0 0
11SEP26 465.00 P 0.00 0.00 0.00 61.00 +4.80 0 0 0 0
11SEP26 470.00 P 0.00 0.00 0.00 66.00 +4.80 0 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 71.00 +4.80 0 0 0 0
11SEP26 480.00 P 0.00 0.00 0.00 76.00 +4.80 0 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 81.00 +4.80 0 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 86.00 +4.80 0 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 91.00 +4.80 0 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 96.00 +4.80 0 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 101.00 +4.80 0 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 106.00 +4.80 0 0 0 0
11SEP26 515.00 P 0.00 0.00 0.00 111.00 +4.80 0 0 0 0
11SEP26 520.00 P 0.00 0.00 0.00 116.00 +4.80 0 0 0 0
11SEP26 525.00 P 0.00 0.00 0.00 121.00 +4.80 0 0 0 0
18SEP26 310.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
18SEP26 315.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
18SEP26 320.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
18SEP26 325.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
18SEP26 330.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
18SEP26 335.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
18SEP26 340.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
18SEP26 345.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
18SEP26 350.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
18SEP26 355.00 P 0.00 0.00 0.00 0.02 - 27 0 0 -
18SEP26 360.00 P 0.00 0.00 0.00 0.04 - 27 0 0 -
18SEP26 365.00 P 0.00 0.00 0.00 0.07 - 26 0 0 -
18SEP26 370.00 P 0.00 0.00 0.00 0.12 - 24 0 0 -
18SEP26 375.00 P 0.27 0.27 0.23 0.23 - 24 58 58 -
18SEP26 380.00 P 0.46 0.46 0.40 0.42 - 23 23 23 -
18SEP26 385.00 P 0.47 0.68 0.47 0.73 - 22 19 19 -
18SEP26 390.00 P 1.00 1.20 1.00 1.28 - 21 48 48 -
18SEP26 395.00 P 1.74 2.04 1.74 2.16 - 20 59 49 -
18SEP26 400.00 P 2.75 3.54 2.72 3.54 - 19 129 108 -
18SEP26 405.00 P 5.01 5.40 5.01 5.53 - 18 17 17 -
18SEP26 410.00 P 7.30 7.30 7.30 8.44 - 18 5 5 -
18SEP26 415.00 P 0.00 0.00 0.00 12.06 - 17 0 0 -
18SEP26 420.00 P 13.30 13.30 13.30 16.58 - 19 25 25 -
18SEP26 425.00 P 0.00 0.00 0.00 21.18 - 19 0 0 -
18SEP26 430.00 P 0.00 0.00 0.00 26.02 - 18 0 0 -
18SEP26 435.00 P 0.00 0.00 0.00 31.00 - 0 0 0 -
18SEP26 440.00 P 0.00 0.00 0.00 36.00 - 0 0 0 -
18SEP26 445.00 P 0.00 0.00 0.00 41.00 - 0 0 0 -
18SEP26 450.00 P 0.00 0.00 0.00 46.00 - 0 0 0 -
18SEP26 455.00 P 0.00 0.00 0.00 51.00 - 0 0 0 -
18SEP26 460.00 P 0.00 0.00 0.00 56.00 - 0 0 0 -
18SEP26 465.00 P 0.00 0.00 0.00 61.00 - 0 0 0 -
18SEP26 470.00 P 0.00 0.00 0.00 66.00 - 0 0 0 -
18SEP26 475.00 P 0.00 0.00 0.00 71.00 - 0 0 0 -
18SEP26 480.00 P 0.00 0.00 0.00 76.00 - 0 0 0 -
18SEP26 485.00 P 0.00 0.00 0.00 81.00 - 0 0 0 -
18SEP26 490.00 P 0.00 0.00 0.00 86.00 - 0 0 0 -
18SEP26 495.00 P 0.00 0.00 0.00 91.00 - 0 0 0 -
18SEP26 500.00 P 0.00 0.00 0.00 96.00 - 0 0 0 -
18SEP26 505.00 P 0.00 0.00 0.00 101.00 - 0 0 0 -
18SEP26 510.00 P 0.00 0.00 0.00 106.00 - 0 0 0 -
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 89 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 62 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 57 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 48 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 46 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 44 0 286 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 42 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 0.00 0.00 0.02 +0.01 34 0 4,549 0
29SEP26 330.00 P 0.00 0.00 0.00 0.04 +0.03 31 0 4,968 0
29SEP26 340.00 P 0.00 0.00 0.00 0.08 +0.06 29 0 2,848 0
29SEP26 350.00 P 0.00 0.00 0.00 0.17 +0.12 28 0 4,835 0
29SEP26 360.00 P 0.00 0.00 0.00 0.34 +0.20 26 0 4,485 0
29SEP26 370.00 P 0.53 0.53 0.53 0.67 +0.31 24 3 6,419 0
29SEP26 380.00 P 1.10 1.13 1.07 1.37 +0.47 22 80 6,109 +51
29SEP26 390.00 P 2.00 2.54 2.00 2.73 +0.77 20 410 6,023 -36
29SEP26 400.00 P 4.55 5.30 4.23 5.24 +1.14 18 672 6,904 +584
29SEP26 410.00 P 8.00 10.40 8.00 10.54 +2.70 18 251 5,266 -5
29SEP26 420.00 P 16.30 17.00 16.30 17.84 +3.84 19 2 4,752 0
29SEP26 430.00 P 0.00 0.00 0.00 26.51 +4.66 19 0 1,327 0
29SEP26 440.00 P 0.00 0.00 0.00 36.04 +4.54 19 0 1,941 0
29SEP26 450.00 P 0.00 0.00 0.00 46.00 +4.79 0 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 56.00 +4.80 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 66.00 +4.80 0 0 10 0
29SEP26 480.00 P 0.00 0.00 0.00 76.00 +4.80 0 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 86.00 +4.80 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 96.00 +4.80 0 0 0 0
29SEP26 510.00 P 106.33 106.33 106.33 106.00 +4.80 0 27 105 0
29SEP26 520.00 P 0.00 0.00 0.00 116.00 +4.80 0 0 27 0
29SEP26 530.00 P 0.00 0.00 0.00 126.00 +4.80 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 136.00 +4.80 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 146.00 +4.80 0 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 156.00 +4.80 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 166.00 +4.80 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 176.00 +4.80 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 186.00 +4.80 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 196.00 +4.80 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 206.00 +4.80 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 216.00 +4.80 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 226.00 +4.80 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 236.00 +4.80 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 246.00 +4.80 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 256.00 +4.80 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 266.00 +4.80 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 276.00 +4.80 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 286.00 +4.80 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 296.00 +4.80 0 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 306.00 +4.80 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 316.00 +4.80 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 326.00 +4.80 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 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 39 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 36 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 28 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 0.00 0.00 0.00 0.01 -0.01 26 0 1,037 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 -0.03 23 0 805 0
29OCT26 320.00 P 0.00 0.00 0.00 0.03 -0.05 23 0 501 0
29OCT26 330.00 P 0.00 0.00 0.00 0.07 -0.09 22 0 925 0
29OCT26 340.00 P 0.57 0.57 0.57 0.16 -0.16 21 31 800 -31
29OCT26 350.00 P 0.00 0.00 0.00 0.38 -0.21 21 0 927 0
29OCT26 360.00 P 1.05 1.18 1.05 0.85 -0.21 20 20 950 +20
29OCT26 370.00 P 1.74 2.03 1.74 1.73 -0.03 20 51 2,394 +46
29OCT26 380.00 P 3.22 3.37 3.05 3.15 +0.16 20 43 1,370 +24
29OCT26 390.00 P 4.78 5.50 4.78 5.37 +0.55 19 158 2,045 +60
29OCT26 400.00 P 7.93 8.90 7.93 8.78 +1.17 18 171 2,781 +51
29OCT26 410.00 P 11.24 13.60 11.24 13.49 +2.03 18 15 1,785 0
29OCT26 420.00 P 20.18 20.18 20.18 19.95 +2.75 17 15 865 -15
29OCT26 430.00 P 0.00 0.00 0.00 28.28 +3.45 19 0 403 0
29OCT26 440.00 P 0.00 0.00 0.00 36.93 +3.99 19 0 24 0
29OCT26 450.00 P 0.00 0.00 0.00 46.25 +4.40 19 0 2 0
29OCT26 460.00 P 0.00 0.00 0.00 56.01 +4.68 20 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 66.00 +4.80 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 76.00 +4.80 0 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 86.00 +4.80 0 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 96.00 +4.80 0 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 106.00 +4.80 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 116.00 +4.80 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 126.00 +4.80 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 136.00 +4.80 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 146.00 +4.80 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 156.00 +4.80 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 166.00 +4.80 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 176.00 +4.80 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 186.00 +4.80 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 196.00 +4.80 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 206.00 +4.80 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 216.00 +4.80 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 226.00 +4.80 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 236.00 +4.80 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 246.00 +4.80 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 256.00 +4.80 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 266.00 +4.80 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 276.00 +4.80 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 286.00 +4.80 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 296.00 +4.80 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 306.00 +4.80 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 316.00 +4.80 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 326.00 +4.80 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 27 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 230 0
27NOV26 310.00 P 0.00 0.00 0.00 0.08 +0.03 23 0 32 0
27NOV26 320.00 P 0.00 0.00 0.00 0.18 +0.06 22 0 91 0
27NOV26 330.00 P 0.00 0.00 0.00 0.38 +0.13 22 0 260 0
27NOV26 340.00 P 0.00 0.00 0.00 0.72 +0.21 22 0 407 0
27NOV26 350.00 P 1.72 1.72 1.72 1.30 +0.32 22 30 565 +30
27NOV26 360.00 P 2.45 2.45 2.45 2.27 +0.51 21 10 1,072 0
27NOV26 370.00 P 3.43 3.91 3.40 3.69 +0.72 21 89 705 +74
27NOV26 380.00 P 5.39 5.85 5.39 5.55 +0.79 20 38 776 +21
27NOV26 390.00 P 7.95 8.47 7.95 8.27 +1.04 20 84 2,073 +7
27NOV26 400.00 P 11.38 12.30 11.38 11.98 +1.67 19 15 1,554 0
27NOV26 410.00 P 15.43 17.10 15.43 16.64 +1.98 19 10 862 +6
27NOV26 420.00 P 21.60 21.60 21.60 22.72 +2.56 19 10 540 0
27NOV26 430.00 P 0.00 0.00 0.00 30.53 +3.22 20 0 744 0
27NOV26 440.00 P 0.00 0.00 0.00 38.52 +3.73 20 0 36 0
27NOV26 450.00 P 0.00 0.00 0.00 47.19 +4.14 20 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 56.41 +4.44 20 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 66.05 +4.66 20 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 76.00 +4.80 0 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 86.00 +4.80 0 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 96.00 +4.80 0 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 106.00 +4.80 0 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 116.00 +4.80 0 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 126.00 +4.80 0 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 136.00 +4.80 0 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 146.00 +4.80 0 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 156.00 +4.80 0 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 166.00 +4.80 0 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 176.00 +4.80 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 186.00 +4.80 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 196.00 +4.80 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 206.00 +4.80 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 216.00 +4.80 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 226.00 +4.80 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 236.00 +4.80 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 246.00 +4.80 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 256.00 +4.80 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 266.00 +4.80 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 276.00 +4.80 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 286.00 +4.80 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 296.00 +4.80 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 306.00 +4.80 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 316.00 +4.80 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 326.00 +4.80 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 29 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 24 0 60 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 0.00 23 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.08 +0.03 24 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.12 +0.04 24 0 561 0
30DEC26 300.00 P 0.00 0.00 0.00 0.16 +0.05 23 0 5,970 0
30DEC26 310.00 P 0.00 0.00 0.00 0.30 +0.08 23 0 3,377 0
30DEC26 320.00 P 0.00 0.00 0.00 0.55 +0.13 23 0 1,929 0
30DEC26 330.00 P 1.53 1.56 1.53 0.96 +0.21 22 6 1,724 0
30DEC26 340.00 P 2.00 2.02 2.00 1.61 +0.32 22 11 2,107 +1
30DEC26 350.00 P 2.78 2.90 2.78 2.58 +0.49 22 4 1,703 +1
30DEC26 360.00 P 3.80 4.00 3.80 3.95 +0.67 22 44 2,189 +34
30DEC26 370.00 P 5.48 5.55 5.48 5.53 +0.67 21 32 1,907 -30
30DEC26 380.00 P 7.50 8.05 7.50 7.93 +1.12 21 42 6,162 -1
30DEC26 390.00 P 10.50 11.00 10.50 11.01 +1.40 20 28 4,029 +1
30DEC26 400.00 P 14.50 14.97 14.50 14.88 +1.78 20 27 2,687 +3
30DEC26 410.00 P 19.60 19.60 19.60 19.54 +2.08 19 4 3,160 +4
30DEC26 420.00 P 25.85 25.85 25.85 25.34 +2.42 19 2 3,695 0
30DEC26 430.00 P 31.90 31.90 31.90 32.87 +3.04 20 2 1,755 -2
30DEC26 440.00 P 0.00 0.00 0.00 40.39 +3.45 20 0 1,365 0
30DEC26 450.00 P 0.00 0.00 0.00 48.56 +3.83 20 0 1,181 0
30DEC26 460.00 P 0.00 0.00 0.00 57.30 +4.16 20 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 66.50 +4.42 20 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 76.09 +4.62 20 0 319 0
30DEC26 490.00 P 0.00 0.00 0.00 86.00 +4.79 0 0 260 0
30DEC26 500.00 P 0.00 0.00 0.00 96.00 +4.80 0 0 233 0
30DEC26 510.00 P 0.00 0.00 0.00 106.00 +4.80 0 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 116.00 +4.80 0 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 126.00 +4.80 0 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 136.00 +4.80 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 146.00 +4.80 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 156.00 +4.80 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 166.00 +4.80 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 176.00 +4.80 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 186.00 +4.80 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 196.00 +4.80 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 206.00 +4.80 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 216.00 +4.80 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 226.00 +4.80 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 236.00 +4.80 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 246.00 +4.80 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 256.00 +4.80 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 266.00 +4.80 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 276.00 +4.80 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 286.00 +4.80 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 296.00 +4.80 0 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 306.00 +4.80 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 316.00 +4.80 0 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 326.00 +4.80 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 23 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 210 0
30MAR27 255.00 P 0.90 0.90 0.90 0.06 +0.02 23 15 45 +15
30MAR27 260.00 P 0.97 0.97 0.97 0.09 +0.03 23 15 32 0
30MAR27 265.00 P 0.00 0.00 0.00 0.12 +0.03 22 0 11 0
30MAR27 270.00 P 0.00 0.00 0.00 0.17 +0.05 22 0 18 0
30MAR27 275.00 P 0.00 0.00 0.00 0.24 +0.07 22 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 0.32 +0.08 22 0 179 0
30MAR27 285.00 P 0.00 0.00 0.00 0.42 +0.09 22 0 109 0
30MAR27 290.00 P 0.00 0.00 0.00 0.56 +0.11 22 0 314 0
30MAR27 295.00 P 0.00 0.00 0.00 0.73 +0.15 22 0 128 0
30MAR27 300.00 P 0.00 0.00 0.00 0.97 +0.20 22 0 383 0
30MAR27 310.00 P 0.00 0.00 0.00 1.55 +0.29 22 0 354 0
30MAR27 320.00 P 0.00 0.00 0.00 2.40 +0.42 22 0 718 0
30MAR27 330.00 P 0.00 0.00 0.00 3.55 +0.56 22 0 4,674 0
30MAR27 340.00 P 0.00 0.00 0.00 5.09 +0.76 22 0 917 0
30MAR27 350.00 P 7.30 7.40 7.30 7.06 +0.91 22 12 1,156 0
30MAR27 360.00 P 0.00 0.00 0.00 9.49 +1.03 22 0 1,166 0
30MAR27 370.00 P 0.00 0.00 0.00 12.18 +1.01 22 0 1,970 0
30MAR27 380.00 P 15.54 15.54 15.54 15.43 +1.24 22 1 3,087 0
30MAR27 390.00 P 19.13 19.13 19.13 19.24 +1.45 21 4 1,342 -1
30MAR27 400.00 P 24.00 24.00 23.67 23.75 +1.44 21 4 4,028 0
30MAR27 410.00 P 0.00 0.00 0.00 28.80 +1.76 21 0 3,788 0
30MAR27 420.00 P 0.00 0.00 0.00 34.60 +1.94 21 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 42.11 +3.56 22 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 48.97 +2.91 22 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 56.39 +3.16 22 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 64.18 +3.46 22 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 72.25 +3.50 22 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 80.83 +5.07 22 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 89.62 +5.23 22 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 98.63 +5.36 22 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 107.73 +6.03 22 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 117.03 +5.60 22 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 126.39 +4.59 22 0 139 0
30MAR27 540.00 P 0.00 0.00 0.00 136.00 +4.62 0 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 146.00 +4.80 0 0 131 0
30MAR27 560.00 P 0.00 0.00 0.00 156.00 +4.80 0 0 23 0
30MAR27 570.00 P 0.00 0.00 0.00 166.00 +4.80 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 176.00 +4.80 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 186.00 +4.80 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 196.00 +4.80 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 206.00 +4.80 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 216.00 +4.80 0 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 226.00 +4.80 0 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 236.00 +4.80 0 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 246.00 +4.80 0 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 256.00 +4.80 0 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 266.00 +4.80 0 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 276.00 +4.80 0 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 286.00 +4.80 0 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 296.00 +4.80 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 306.00 +4.80 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 316.00 +4.80 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 326.00 +4.80 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.04 +0.03 26 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.05 +0.04 26 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.07 +0.06 26 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.10 +0.08 26 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 0.12 +0.09 26 0 1 0
29JUN27 230.00 P 0.00 0.00 0.00 0.17 +0.12 26 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.22 +0.15 26 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.28 +0.18 25 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.36 +0.23 25 0 30 0
29JUN27 250.00 P 1.40 1.41 1.40 0.44 +0.26 25 30 61 +30
29JUN27 255.00 P 0.00 0.00 0.00 0.56 +0.31 25 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.69 +0.36 25 0 0 0
29JUN27 265.00 P 1.87 1.87 1.87 0.85 +0.42 25 15 17 +15
29JUN27 270.00 P 0.00 0.00 0.00 1.05 +0.48 25 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.25 +0.54 25 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 1.52 +0.61 25 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 1.82 +0.69 25 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 2.13 +0.72 24 0 218 0
29JUN27 295.00 P 0.00 0.00 0.00 2.56 +0.82 24 0 44 0
29JUN27 300.00 P 0.00 0.00 0.00 3.08 +1.01 24 0 488 0
29JUN27 310.00 P 0.00 0.00 0.00 4.20 +1.17 24 0 386 0
29JUN27 320.00 P 0.00 0.00 0.00 5.52 +1.24 24 0 967 0
29JUN27 330.00 P 0.00 0.00 0.00 7.15 +1.31 24 0 375 0
29JUN27 340.00 P 0.00 0.00 0.00 8.93 +1.23 23 0 413 0
29JUN27 350.00 P 0.00 0.00 0.00 11.06 +0.93 23 0 869 0
29JUN27 360.00 P 0.00 0.00 0.00 13.74 +1.17 23 0 740 0
29JUN27 370.00 P 0.00 0.00 0.00 16.84 +1.34 23 0 663 0
29JUN27 380.00 P 0.00 0.00 0.00 20.30 +1.48 22 0 176 0
29JUN27 390.00 P 0.00 0.00 0.00 24.39 +1.56 22 1 326 0
29JUN27 400.00 P 0.00 0.00 0.00 28.82 +1.56 22 0 520 0
29JUN27 410.00 P 0.00 0.00 0.00 33.93 +1.64 22 0 186 0
29JUN27 420.00 P 0.00 0.00 0.00 40.12 +2.39 22 0 1,017 0
29JUN27 430.00 P 44.95 44.95 44.95 46.60 +2.82 22 15 398 +15
29JUN27 440.00 P 0.00 0.00 0.00 54.49 +3.22 23 0 812 0
29JUN27 450.00 P 0.00 0.00 0.00 61.73 +3.24 23 0 185 0
29JUN27 460.00 P 0.00 0.00 0.00 69.49 +5.49 23 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 77.38 +5.65 24 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 84.36 +4.77 23 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 92.84 +4.86 23 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 101.44 +5.08 23 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 110.30 +5.18 23 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 119.19 +5.38 23 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 128.38 +5.28 23 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 137.53 +5.74 23 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 146.82 +4.77 23 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 156.31 +4.79 23 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 166.90 +5.65 26 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 176.48 +5.28 26 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 186.21 +5.01 26 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 196.05 +4.85 27 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 206.00 +4.80 0 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 216.00 +4.80 0 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 226.00 +4.80 0 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 236.00 +4.80 0 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 246.00 +4.80 0 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 256.00 +4.80 0 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 266.00 +4.80 0 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 276.00 +4.80 0 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 286.00 +4.80 0 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 296.00 +4.80 0 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 306.00 +4.80 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 316.00 +4.80 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 326.00 +4.80 0 0 0 0
29SEP27 200.00 P 0.31 0.86 0.31 0.07 +0.01 25 45 75 +45
29SEP27 205.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP27 210.00 P 0.31 1.03 0.31 0.13 +0.02 25 45 45 +45
29SEP27 215.00 P 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
29SEP27 220.00 P 0.51 1.42 0.51 0.23 +0.03 25 45 45 +45
29SEP27 225.00 P 0.00 0.00 0.00 0.29 +0.04 25 0 0 0
29SEP27 230.00 P 0.59 1.73 0.59 0.37 +0.05 25 45 45 +45
29SEP27 235.00 P 0.00 0.00 0.00 0.45 +0.05 25 0 0 0
29SEP27 240.00 P 0.88 1.98 0.44 0.60 +0.10 25 140 110 +110
29SEP27 245.00 P 0.00 0.00 0.00 0.71 +0.08 25 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 0.87 +0.11 25 0 30 0
29SEP27 255.00 P 0.00 0.00 0.00 1.07 +0.14 25 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 1.28 +0.14 25 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 1.53 +0.19 25 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 1.84 +0.22 24 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 2.15 +0.22 24 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 2.53 +0.29 24 0 1 0
29SEP27 285.00 P 4.35 4.35 3.96 2.98 +0.33 24 25 39 +25
29SEP27 290.00 P 4.63 4.83 4.48 3.53 +0.34 24 65 65 +65
29SEP27 295.00 P 5.28 5.28 5.13 3.97 +0.32 24 45 45 +45
29SEP27 300.00 P 5.55 5.55 5.55 4.74 +0.50 24 1 3 +1
29SEP27 310.00 P 0.00 0.00 0.00 6.11 +0.57 24 0 1 0
29SEP27 320.00 P 0.00 0.00 0.00 7.88 +0.71 24 0 80 0
29SEP27 330.00 P 10.43 10.43 10.43 9.94 +0.95 24 4 290 +4
29SEP27 340.00 P 0.00 0.00 0.00 12.29 +0.98 24 0 340 0
29SEP27 350.00 P 0.00 0.00 0.00 15.06 +1.18 24 0 259 0
29SEP27 360.00 P 17.80 18.22 17.80 17.84 +0.98 24 10 408 +10
29SEP27 370.00 P 21.20 21.56 21.20 21.23 +1.41 23 2 92 +1
29SEP27 380.00 P 25.70 25.70 25.30 25.36 +2.76 23 9 28 +9
29SEP27 390.00 P 0.00 0.00 0.00 29.64 +1.84 23 0 3 0
29SEP27 400.00 P 0.00 0.00 0.00 34.28 +2.03 23 0 8 0
29SEP27 410.00 P 0.00 0.00 0.00 39.47 +2.25 23 0 5 0
29SEP27 420.00 P 0.00 0.00 0.00 45.51 +2.85 23 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 51.80 +2.39 23 0 0 0
29SEP27 440.00 P 55.94 55.94 55.94 57.23 +1.56 23 15 21 +15
29SEP27 450.00 P 62.84 62.84 62.84 64.21 +2.75 23 15 15 +15
29SEP27 460.00 P 0.00 0.00 0.00 72.68 +3.43 23 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 80.27 +4.12 23 0 1 0
29SEP27 480.00 P 0.00 0.00 0.00 88.14 +4.58 24 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 96.20 +4.95 24 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 102.14 +2.41 22 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 112.99 +4.68 24 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 121.71 +2.87 24 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 130.15 +4.57 24 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 139.16 +2.50 24 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 148.31 +4.33 24 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 157.54 +2.73 24 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 166.93 +2.83 24 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 176.48 +3.05 24 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 186.21 +3.39 24 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 196.05 +3.72 25 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 206.00 +4.04 0 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 216.00 +4.36 0 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 226.00 +4.59 0 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 236.00 +4.76 0 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 246.00 +4.80 0 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 256.00 +4.80 0 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 266.00 +4.80 0 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 276.00 +4.80 0 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 286.00 +4.80 0 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 296.00 +4.80 0 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 306.00 +4.80 0 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 316.00 +4.80 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 326.00 +4.80 0 0 0 0
TOTAL PUT 4,381 188,969 +2,056
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 21.580
29SEP26 16.00 C 0.00 0.00 0.00 5.62 - 54 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 5.12 +0.27 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.61 +0.33 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.13 +0.35 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.61 +0.33 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.12 +0.34 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.62 +0.33 23 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.13 +0.31 22 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.67 +0.30 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.87 +0.22 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.35 +0.11 24 0 260 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 +0.04 24 0 212 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 +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 51 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.65 - 28 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 5.15 +0.20 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.67 +0.22 31 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.14 +0.31 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.65 +0.31 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.18 +0.32 22 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.71 +0.31 22 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.25 +0.28 22 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.83 +0.26 22 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 1.11 +0.20 22 0 1 0
29OCT26 22.00 C 0.00 0.00 0.00 0.59 +0.11 22 0 95 0
29OCT26 23.00 C 0.24 0.24 0.24 0.27 +0.06 22 4 301 +4
29OCT26 24.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 83 0
29OCT26 25.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 54 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 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 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.69 - 24 0 0 -
27NOV26 16.50 C 0.00 0.00 0.00 5.19 +0.18 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.72 +0.22 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.24 +0.23 26 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.76 +0.34 25 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.27 +0.30 23 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.82 +0.29 22 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.39 +0.26 22 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.05 +0.24 24 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.35 +0.18 23 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.83 +0.13 23 0 35 0
27NOV26 23.00 C 0.00 0.00 0.00 0.46 +0.07 23 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.24 +0.04 23 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 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 16.00 C 0.00 0.00 0.00 5.76 - 28 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 5.28 +0.21 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.80 +0.22 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.34 +0.25 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.87 +0.35 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.38 +0.29 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.95 +0.27 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.54 +0.25 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.23 +0.23 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.55 +0.17 23 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 1.04 +0.14 23 0 100 0
30DEC26 23.00 C 0.59 0.59 0.59 0.65 +0.09 23 15 145 +15
30DEC26 24.00 C 0.00 0.00 0.00 0.39 +0.06 23 0 2,015 0
30DEC26 25.00 C 0.00 0.00 0.00 0.22 +0.03 23 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 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 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.99 - 29 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 5.52 +0.25 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.07 +0.26 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.63 +0.27 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.21 +0.27 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.80 +0.37 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.41 +0.27 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.03 +0.25 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.68 +0.23 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.04 +0.18 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.50 +0.12 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.07 +0.09 23 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.75 +0.08 23 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.53 +0.05 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.37 +0.04 23 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.25 +0.03 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.17 +0.02 23 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 6.14 - 31 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 5.69 +0.29 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.25 +0.29 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.81 +0.28 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.39 +0.27 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.98 +0.35 26 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 3.50 +0.23 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.15 +0.21 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.82 +0.19 24 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 2.23 +0.15 24 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 1.74 +0.08 24 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 1.37 +0.12 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.01 +0.08 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.77 +0.08 24 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.55 +0.04 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.41 +0.04 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.29 +0.03 24 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.05 0.00 24 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 6.19 - 30 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 5.76 +0.27 29 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.33 +0.26 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.92 +0.25 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.53 +0.24 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.15 +0.34 27 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.81 +0.33 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.44 +0.27 26 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.11 +0.17 26 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.51 +0.14 25 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.03 +0.16 25 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.65 +0.15 25 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.34 +0.14 25 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.07 +0.11 25 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.85 +0.08 25 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.68 +0.08 26 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.54 +0.07 26 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.42 +0.05 25 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.33 +0.04 26 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.26 +0.03 26 0 0 0
TOTAL CALL 19 5,078 +19
29SEP26 16.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.02 24 0 131 0
29SEP26 20.00 P 0.10 0.10 0.10 0.06 -0.04 24 2 394 +2
29SEP26 21.00 P 0.00 0.00 0.00 0.25 -0.11 23 0 198 0
29SEP26 22.00 P 0.00 0.00 0.00 0.73 -0.22 24 0 285 0
29SEP26 23.00 P 0.00 0.00 0.00 1.49 -0.30 24 0 1,298 0
29SEP26 24.00 P 0.00 0.00 0.00 2.42 -0.34 0 0 218 0
29SEP26 25.00 P 0.00 0.00 0.00 3.42 -0.34 0 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 4.42 -0.34 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.48 -0.28 58 0 0 -200
29SEP26 28.00 P 0.00 0.00 0.00 6.48 -0.28 65 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.48 -0.28 72 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.42 -0.34 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.42 -0.34 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.42 -0.34 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.48 -0.28 96 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.42 -0.34 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.42 -0.34 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.42 -0.34 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.42 -0.34 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.42 -0.34 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.42 -0.34 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 96 0
29OCT26 19.50 P 0.00 0.00 0.00 0.10 -0.04 23 0 128 0
29OCT26 20.00 P 0.00 0.00 0.00 0.17 -0.07 22 0 60 0
29OCT26 21.00 P 0.00 0.00 0.00 0.45 -0.12 22 0 162 0
29OCT26 22.00 P 0.00 0.00 0.00 0.92 -0.22 22 0 184 0
29OCT26 23.00 P 0.00 0.00 0.00 1.62 -0.27 22 0 170 0
29OCT26 24.00 P 0.00 0.00 0.00 2.47 -0.31 22 0 79 0
29OCT26 25.00 P 0.00 0.00 0.00 3.42 -0.34 0 0 28 0
29OCT26 26.00 P 0.00 0.00 0.00 4.44 -0.32 31 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.48 -0.28 40 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.48 -0.28 45 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.48 -0.28 50 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.44 -0.32 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.44 -0.32 53 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.44 -0.32 56 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.48 -0.28 66 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.45 -0.31 66 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.44 -0.32 67 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.07 -0.03 23 0 1 0
27NOV26 19.00 P 0.17 0.17 0.17 0.12 -0.05 23 20 22 +20
27NOV26 19.50 P 0.00 0.00 0.00 0.19 -0.07 23 0 127 0
27NOV26 20.00 P 0.00 0.00 0.00 0.30 -0.09 23 0 18 0
27NOV26 21.00 P 0.00 0.00 0.00 0.63 -0.11 23 0 72 0
27NOV26 22.00 P 0.00 0.00 0.00 1.08 -0.19 22 0 85 0
27NOV26 23.00 P 0.00 0.00 0.00 1.73 -0.22 22 0 95 0
27NOV26 24.00 P 0.00 0.00 0.00 2.55 -0.30 23 0 93 0
27NOV26 25.00 P 0.00 0.00 0.00 3.45 -0.32 23 0 110 0
27NOV26 26.00 P 0.00 0.00 0.00 4.46 -0.30 28 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.48 -0.28 34 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.48 -0.28 38 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.48 -0.28 42 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.46 -0.30 44 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.46 -0.30 47 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.46 -0.30 50 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.48 -0.28 56 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.46 -0.30 56 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.46 -0.30 59 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 -0.05 23 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 -0.06 23 0 45 0
30DEC26 19.50 P 0.00 0.00 0.00 0.29 -0.09 23 0 10 0
30DEC26 20.00 P 0.50 0.50 0.50 0.42 -0.09 23 20 63 +20
30DEC26 21.00 P 0.00 0.00 0.00 0.77 -0.11 23 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 1.22 -0.19 22 0 145 0
30DEC26 23.00 P 0.00 0.00 0.00 1.85 -0.21 22 0 121 0
30DEC26 24.00 P 0.00 0.00 0.00 2.63 -0.29 22 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 3.50 -0.31 23 0 13 0
30DEC26 26.00 P 0.00 0.00 0.00 4.47 -0.29 25 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 5.48 -0.28 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.48 -0.28 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.48 -0.28 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.47 -0.29 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.47 -0.29 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.47 -0.29 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.48 -0.28 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.47 -0.29 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.46 -0.30 52 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.47 -0.29 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.46 -0.30 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.46 -0.30 59 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.47 -0.29 62 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.05 - 23 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.16 -0.05 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.23 -0.06 23 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.32 -0.07 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.43 -0.08 23 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.56 -0.10 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.72 -0.11 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.10 -0.10 23 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 1.58 -0.19 23 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 2.12 -0.22 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.88 -0.26 23 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 3.67 -0.28 23 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 4.48 -0.36 21 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.48 -0.29 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.48 -0.28 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.48 -0.28 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.47 -0.29 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.47 -0.29 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.47 -0.29 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.48 -0.28 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.47 -0.29 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.47 -0.29 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.47 -0.29 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.47 -0.29 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.46 -0.30 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.47 -0.29 51 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.18 - 24 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 0.25 -0.07 24 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.34 -0.07 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.43 -0.10 24 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.56 -0.11 24 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.70 -0.11 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.86 -0.10 24 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.05 -0.08 24 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 1.22 -0.13 24 0 16 0
29JUN27 21.00 P 0.00 0.00 0.00 1.66 -0.18 23 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 2.24 -0.24 24 0 62 0
29JUN27 23.00 P 0.00 0.00 0.00 2.88 -0.25 24 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 3.47 -0.39 22 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 4.21 -0.29 22 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.03 -0.26 21 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.89 -0.24 21 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.78 -0.21 21 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.70 -0.19 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.63 -0.21 18 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.58 -0.20 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.54 -0.41 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.51 -0.40 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.47 -0.41 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.47 -0.38 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.36 - 26 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 0.46 -0.04 26 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.57 -0.06 26 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.70 -0.07 26 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.85 -0.08 26 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.01 -0.09 26 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.20 -0.10 26 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 1.40 -0.11 26 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.62 -0.13 26 0 30 0
29SEP27 21.00 P 2.24 2.24 2.24 2.12 -0.09 27 15 27 +15
29SEP27 22.00 P 0.00 0.00 0.00 2.69 -0.15 27 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.33 -0.16 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.03 -0.14 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.78 -0.15 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.58 -0.15 28 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.41 -0.16 28 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.27 -0.17 29 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.16 -0.19 29 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.07 -0.20 30 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.99 -0.20 31 0 0 0
TOTAL PUT 57 7,026 -143
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$ 167.600
11SEP26 134.00 C 0.00 0.00 0.00 33.64 +0.23 0 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 32.64 +0.40 0 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 31.65 +0.42 67 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 30.65 +0.39 65 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 29.65 +0.65 62 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 28.65 +0.41 60 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 27.65 +0.37 57 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 26.65 +0.87 55 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 25.65 +0.87 52 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 24.65 +0.87 49 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 23.65 +0.87 47 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 22.65 +0.86 44 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 21.65 +0.86 42 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 20.65 +0.86 39 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 19.65 +0.86 36 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 18.65 +0.86 34 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 17.65 +0.86 30 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 15.15 +0.84 0 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 12.66 +0.82 29 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 10.18 +0.50 27 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 7.73 +0.83 25 0 140 0
11SEP26 162.50 C 0.00 0.00 0.00 5.39 +0.69 24 0 245 0
11SEP26 165.00 C 3.19 3.45 2.88 3.18 +0.34 21 71 118 +14
11SEP26 167.50 C 1.75 1.80 1.32 1.56 +0.15 21 213 288 +102
11SEP26 170.00 C 0.66 0.66 0.50 0.64 +0.01 21 86 374 +26
11SEP26 172.50 C 0.18 0.21 0.15 0.21 -0.04 22 595 1,261 +585
11SEP26 175.00 C 0.06 0.06 0.05 0.06 -0.03 22 120 255 +120
11SEP26 177.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
11SEP26 217.50 C 0.00 0.00 0.00 0.01 - 86 0 0 -
18SEP26 137.00 C 0.00 0.00 0.00 30.72 - 0 0 0 -
18SEP26 138.00 C 0.00 0.00 0.00 29.73 - 38 0 0 -
18SEP26 139.00 C 0.00 0.00 0.00 28.73 - 36 0 0 -
18SEP26 140.00 C 0.00 0.00 0.00 27.73 - 33 0 0 -
18SEP26 141.00 C 0.00 0.00 0.00 26.73 - 31 0 0 -
18SEP26 142.00 C 0.00 0.00 0.00 25.73 - 28 0 0 -
18SEP26 143.00 C 0.00 0.00 0.00 24.73 - 0 0 0 -
18SEP26 144.00 C 0.00 0.00 0.00 23.73 - 0 0 0 -
18SEP26 145.00 C 0.00 0.00 0.00 22.74 - 30 0 0 -
18SEP26 146.00 C 0.00 0.00 0.00 21.74 - 29 0 0 -
18SEP26 147.00 C 0.00 0.00 0.00 20.74 - 27 0 0 -
18SEP26 148.00 C 0.00 0.00 0.00 19.75 - 28 0 0 -
18SEP26 149.00 C 0.00 0.00 0.00 18.75 - 27 0 0 -
18SEP26 150.00 C 0.00 0.00 0.00 17.76 - 27 0 0 -
18SEP26 152.50 C 0.00 0.00 0.00 15.28 - 25 0 0 -
18SEP26 155.00 C 0.00 0.00 0.00 12.84 - 25 0 0 -
18SEP26 157.50 C 0.00 0.00 0.00 10.44 - 24 0 0 -
18SEP26 160.00 C 0.00 0.00 0.00 7.90 - 18 0 0 -
18SEP26 162.50 C 5.88 5.88 5.88 5.82 - 20 30 30 -
18SEP26 165.00 C 3.96 4.00 3.96 3.97 - 20 35 35 -
18SEP26 167.50 C 2.30 2.55 2.30 2.45 - 20 10 10 -
18SEP26 170.00 C 1.22 1.46 1.15 1.40 - 20 109 98 -
18SEP26 172.50 C 0.67 0.74 0.63 0.73 - 20 21 19 -
18SEP26 175.00 C 0.35 0.35 0.33 0.34 - 20 7 7 -
18SEP26 177.50 C 0.15 0.16 0.13 0.14 - 20 36 36 -
18SEP26 180.00 C 0.00 0.00 0.00 0.06 - 20 0 0 -
18SEP26 182.50 C 0.00 0.00 0.00 0.02 - 20 0 0 -
18SEP26 185.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
18SEP26 187.50 C 0.00 0.00 0.00 0.01 - 24 0 0 -
18SEP26 190.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
18SEP26 192.50 C 0.00 0.00 0.00 0.01 - 29 0 0 -
18SEP26 195.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
18SEP26 197.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
18SEP26 200.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
18SEP26 202.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
18SEP26 205.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
18SEP26 207.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
18SEP26 210.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
18SEP26 212.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
18SEP26 215.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
18SEP26 217.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 97.73 +0.49 105 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 95.23 +0.49 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 92.74 +0.49 99 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 90.24 +0.47 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 87.75 +0.70 93 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 85.25 +0.48 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 82.75 +0.49 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 80.10 +0.33 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 77.76 +0.50 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 75.11 +0.20 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 72.60 +0.31 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 70.25 +0.67 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 67.75 +1.02 0 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 65.13 +0.32 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 62.64 +0.33 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 60.25 +0.10 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 57.64 +0.30 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 55.15 +0.30 0 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 52.81 +0.46 43 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 50.31 +0.44 0 0 0 0
29SEP26 120.00 C 47.50 47.50 47.50 47.68 +0.73 0 1 41 -1
29SEP26 122.50 C 0.00 0.00 0.00 45.19 +0.32 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 42.84 +0.89 43 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 40.34 +0.44 38 0 0 0
29SEP26 130.00 C 37.20 37.20 37.20 37.84 +0.92 33 25 916 0
29SEP26 132.50 C 0.00 0.00 0.00 35.35 +0.91 34 0 798 0
29SEP26 135.00 C 0.00 0.00 0.00 32.86 +0.62 33 0 473 0
29SEP26 137.50 C 0.00 0.00 0.00 30.37 +0.22 31 0 1,217 0
29SEP26 140.00 C 27.76 27.76 27.25 27.89 +0.61 31 150 9,932 0
29SEP26 142.50 C 0.00 0.00 0.00 25.41 +0.89 29 0 1,342 0
29SEP26 145.00 C 0.00 0.00 0.00 22.94 +0.85 28 0 10,312 0
29SEP26 147.50 C 0.00 0.00 0.00 20.49 +0.83 27 0 898 0
29SEP26 150.00 C 17.39 17.64 17.39 18.54 +1.31 35 75 2,413 -75
29SEP26 152.50 C 0.00 0.00 0.00 15.67 +0.88 25 0 393 0
29SEP26 155.00 C 0.00 0.00 0.00 13.72 +1.24 30 0 2,568 0
29SEP26 157.50 C 10.26 10.26 10.26 10.72 +0.46 19 3 799 -2
29SEP26 160.00 C 8.10 8.10 8.10 8.89 +0.86 22 1 1,105 -1
29SEP26 162.50 C 6.25 7.04 6.25 6.67 +0.58 20 103 2,202 +70
29SEP26 165.00 C 5.00 5.20 4.53 4.90 +0.33 19 36 9,697 -8
29SEP26 167.50 C 3.18 3.47 3.04 3.38 +0.14 19 113 2,800 +11
29SEP26 170.00 C 2.50 2.50 2.09 2.29 +0.16 19 54 3,276 +37
29SEP26 172.50 C 1.55 1.55 1.24 1.49 +0.09 19 194 976 0
29SEP26 175.00 C 0.88 0.91 0.82 0.92 +0.04 19 162 1,035 +102
29SEP26 177.50 C 0.49 0.52 0.49 0.54 +0.03 19 70 769 +17
29SEP26 180.00 C 0.29 0.31 0.29 0.30 +0.02 19 25 1,568 +22
29SEP26 182.50 C 0.16 0.16 0.16 0.16 0.00 20 11 465 +11
29SEP26 185.00 C 0.09 0.09 0.09 0.09 0.00 20 5 285 +5
29SEP26 187.50 C 0.00 0.00 0.00 0.05 0.00 20 0 581 0
29SEP26 190.00 C 0.00 0.00 0.00 0.02 0.00 20 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 22 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 24 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 25 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 32 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 63 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 69 0 330 0
29OCT26 85.00 C 0.00 0.00 0.00 82.75 +0.20 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 80.12 +0.05 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 77.76 +0.23 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 75.15 +0.07 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 72.66 +0.07 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 70.25 +0.14 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 67.75 +0.73 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 65.22 +0.07 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 62.73 +0.07 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 60.25 +0.10 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 57.77 +0.12 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 55.28 +0.08 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 52.81 +0.07 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 50.32 +0.05 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 47.86 -0.09 0 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 45.38 -0.09 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 42.91 +0.96 0 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 40.48 +0.58 0 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 38.02 +0.02 0 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 35.58 +0.02 0 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 33.14 0.00 0 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 30.79 +0.07 25 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 28.36 +0.58 25 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 25.96 +0.80 25 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 23.59 +0.43 25 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 21.26 +0.74 24 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 19.57 +1.28 29 0 98 0
29OCT26 152.50 C 0.00 0.00 0.00 16.81 +0.67 24 0 200 0
29OCT26 155.00 C 0.00 0.00 0.00 14.71 +0.62 24 0 287 0
29OCT26 157.50 C 0.00 0.00 0.00 12.72 +0.57 23 0 225 0
29OCT26 160.00 C 0.00 0.00 0.00 10.58 +0.14 22 0 1,292 0
29OCT26 162.50 C 0.00 0.00 0.00 8.89 +0.28 22 0 1,189 0
29OCT26 165.00 C 0.00 0.00 0.00 7.33 +0.25 22 4 582 +4
29OCT26 167.50 C 6.00 6.08 5.92 5.95 +0.18 21 49 309 +37
29OCT26 170.00 C 4.79 4.85 4.79 4.76 +0.09 21 31 608 +1
29OCT26 172.50 C 0.00 0.00 0.00 3.76 +0.11 21 0 324 0
29OCT26 175.00 C 2.85 3.00 2.85 2.89 +0.04 21 45 624 +38
29OCT26 177.50 C 2.46 2.46 2.21 2.24 +0.04 21 56 322 -42
29OCT26 180.00 C 1.75 1.85 1.68 1.67 +0.01 21 59 1,883 -16
29OCT26 182.50 C 0.00 0.00 0.00 1.20 -0.02 21 0 375 0
29OCT26 185.00 C 0.98 1.03 0.96 0.83 -0.04 21 31 666 +8
29OCT26 187.50 C 0.71 0.75 0.71 0.56 -0.05 21 114 525 +114
29OCT26 190.00 C 0.50 0.59 0.50 0.37 -0.05 20 115 220 +85
29OCT26 192.50 C 0.40 0.40 0.40 0.23 -0.05 20 2 42 +2
29OCT26 195.00 C 0.30 0.30 0.30 0.15 -0.03 20 64 134 +59
29OCT26 197.50 C 0.00 0.00 0.00 0.09 -0.03 20 0 35 0
29OCT26 200.00 C 0.16 0.16 0.15 0.05 -0.03 19 200 240 +200
29OCT26 205.00 C 0.00 0.00 0.00 0.02 -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 28 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 33 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 36 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 39 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 42 0 270 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 82.75 +0.20 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 80.16 +0.09 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 77.76 -0.04 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 75.20 -0.15 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 72.71 +0.06 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 70.25 -0.11 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 67.76 +0.55 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 65.27 +0.12 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 62.79 +0.13 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 60.31 +0.16 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 57.83 +0.18 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 55.31 +0.11 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 52.88 +0.14 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 50.40 +0.13 0 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 47.93 -0.02 0 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 45.46 -0.01 0 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 43.01 +0.12 0 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 40.57 +0.12 0 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 38.07 +0.04 0 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 35.70 +0.09 0 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 33.30 +0.07 20 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 31.06 +0.28 25 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 28.70 +0.87 25 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 26.37 +0.85 25 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 24.08 +0.82 25 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 21.86 +0.81 24 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 19.71 +0.77 24 0 10 0
27NOV26 152.50 C 0.00 0.00 0.00 17.62 +0.72 24 0 31 0
27NOV26 155.00 C 0.00 0.00 0.00 15.44 +0.94 23 0 143 0
27NOV26 157.50 C 0.00 0.00 0.00 13.77 +0.63 23 0 252 0
27NOV26 160.00 C 0.00 0.00 0.00 11.74 +0.30 22 0 1,305 0
27NOV26 162.50 C 10.15 10.18 10.15 10.16 +0.36 22 4 743 +2
27NOV26 165.00 C 0.00 0.00 0.00 8.67 +0.32 22 0 355 0
27NOV26 167.50 C 0.00 0.00 0.00 7.32 +0.27 22 0 326 0
27NOV26 170.00 C 0.00 0.00 0.00 6.11 +0.16 22 0 760 0
27NOV26 172.50 C 4.99 4.99 4.99 5.12 +0.23 22 1 62 +1
27NOV26 175.00 C 4.35 4.35 4.15 4.24 +0.20 22 51 215 +49
27NOV26 177.50 C 0.00 0.00 0.00 3.48 +0.18 22 0 176 0
27NOV26 180.00 C 2.90 2.90 2.90 2.85 +0.15 22 1 245 +1
27NOV26 182.50 C 0.00 0.00 0.00 2.30 +0.09 22 0 262 0
27NOV26 185.00 C 0.00 0.00 0.00 1.85 +0.07 22 0 309 0
27NOV26 187.50 C 0.00 0.00 0.00 1.48 +0.08 22 0 298 0
27NOV26 190.00 C 0.00 0.00 0.00 1.16 +0.02 22 0 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.92 +0.01 22 0 216 0
27NOV26 195.00 C 0.00 0.00 0.00 0.75 +0.03 23 0 31 0
27NOV26 197.50 C 0.00 0.00 0.00 0.58 +0.04 23 0 5 0
27NOV26 200.00 C 0.00 0.00 0.00 0.45 +0.02 23 0 43 0
27NOV26 205.00 C 0.00 0.00 0.00 0.26 +0.02 23 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 0.04 0.00 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 27 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 33 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 34 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 97.94 +0.70 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 95.23 +0.49 0 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 92.74 +0.38 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 90.24 +0.36 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 87.75 +0.49 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 85.25 +0.35 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 82.75 +0.20 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 80.20 +0.13 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 77.76 -0.04 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 75.23 -0.12 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 72.75 +0.10 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 70.27 -0.09 0 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 67.79 +0.14 0 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 65.31 +0.16 0 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 62.79 +0.13 0 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 60.35 +0.20 0 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 57.87 +0.22 0 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 55.31 +0.11 0 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 52.91 +0.06 0 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 50.51 +0.12 0 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 48.07 +0.10 0 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 45.67 +0.10 0 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 43.27 +0.11 24 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 40.88 +0.09 26 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 38.10 -0.67 0 0 1,812 0
30DEC26 132.50 C 0.00 0.00 0.00 36.09 +0.10 26 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 33.33 -0.56 19 0 1,297 0
30DEC26 137.50 C 0.00 0.00 0.00 31.30 -0.03 24 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 29.02 -0.16 24 0 798 0
30DEC26 142.50 C 0.00 0.00 0.00 26.52 -0.40 22 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 24.60 +0.61 24 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 22.65 +0.41 24 0 441 0
30DEC26 150.00 C 0.00 0.00 0.00 20.45 -0.04 24 0 1,869 0
30DEC26 152.50 C 0.00 0.00 0.00 18.52 +0.22 23 0 225 0
30DEC26 155.00 C 0.00 0.00 0.00 16.67 +0.74 23 0 196 0
30DEC26 157.50 C 0.00 0.00 0.00 14.90 +0.49 23 0 570 0
30DEC26 160.00 C 0.00 0.00 0.00 13.28 +0.46 23 0 3,472 0
30DEC26 162.50 C 11.85 11.85 11.85 11.60 +0.37 23 1 945 +1
30DEC26 165.00 C 0.00 0.00 0.00 10.18 +0.28 22 0 1,142 0
30DEC26 167.50 C 0.00 0.00 0.00 8.80 +0.21 22 0 221 0
30DEC26 170.00 C 7.66 7.66 7.60 7.61 +0.32 22 66 463 -3
30DEC26 172.50 C 6.38 6.38 6.38 6.54 +0.20 22 1 296 0
30DEC26 175.00 C 5.79 5.79 5.68 5.61 +0.26 22 10 369 -8
30DEC26 177.50 C 0.00 0.00 0.00 4.78 +0.11 22 0 540 0
30DEC26 180.00 C 4.06 4.20 4.04 4.04 +0.14 22 8 205 +3
30DEC26 182.50 C 0.00 0.00 0.00 3.39 +0.17 22 0 221 0
30DEC26 185.00 C 0.00 0.00 0.00 2.77 +0.11 22 0 148 0
30DEC26 187.50 C 0.00 0.00 0.00 2.24 +0.10 21 0 294 0
30DEC26 190.00 C 0.00 0.00 0.00 1.81 +0.07 21 0 229 0
30DEC26 192.50 C 0.00 0.00 0.00 1.41 +0.03 21 0 297 0
30DEC26 195.00 C 0.00 0.00 0.00 1.12 +0.03 21 0 106 0
30DEC26 197.50 C 0.00 0.00 0.00 0.86 +0.01 21 0 61 0
30DEC26 200.00 C 0.00 0.00 0.00 0.66 0.00 20 0 184 0
30DEC26 205.00 C 0.00 0.00 0.00 0.37 0.00 20 0 220 0
30DEC26 210.00 C 0.00 0.00 0.00 0.20 -0.01 20 0 631 0
30DEC26 215.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 20 0 40 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
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 97.94 +0.47 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 95.36 +0.33 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 92.84 +0.26 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 90.46 +0.32 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 88.01 +0.32 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 85.56 +0.31 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 83.12 +0.31 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 80.70 +0.34 25 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 78.24 +0.31 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 75.71 +0.22 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 73.38 +0.31 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 70.95 +0.32 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 68.45 +0.25 27 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 66.06 +0.14 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 63.67 +0.18 30 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 61.25 +0.15 29 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 58.87 +0.17 29 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 56.38 +0.06 27 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 54.14 +0.20 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 51.83 +0.25 29 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 49.27 +0.06 27 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 47.03 +0.15 27 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 44.65 +0.65 27 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 42.35 +0.12 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 40.05 +0.13 26 0 787 0
30MAR27 132.50 C 0.00 0.00 0.00 37.79 +0.12 25 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 35.56 +0.15 25 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 33.38 +0.17 25 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 31.77 +0.71 26 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 29.73 +0.81 26 0 321 0
30MAR27 145.00 C 0.00 0.00 0.00 27.81 +0.87 26 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 25.89 +0.84 26 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 24.07 +0.78 25 0 734 0
30MAR27 152.50 C 21.40 21.40 21.20 22.30 +0.74 25 2 165 0
30MAR27 155.00 C 0.00 0.00 0.00 20.57 +0.66 25 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 18.98 +0.62 25 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 17.38 +0.56 25 0 976 0
30MAR27 162.50 C 0.00 0.00 0.00 15.44 +0.46 23 0 222 0
30MAR27 165.00 C 0.00 0.00 0.00 14.07 +0.42 23 0 216 0
30MAR27 167.50 C 0.00 0.00 0.00 12.75 +0.30 23 0 155 0
30MAR27 170.00 C 0.00 0.00 0.00 11.56 +0.26 23 0 687 0
30MAR27 172.50 C 0.00 0.00 0.00 10.52 +0.27 23 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 9.63 +0.27 23 0 552 0
30MAR27 177.50 C 0.00 0.00 0.00 8.77 +0.30 24 0 137 0
30MAR27 180.00 C 0.00 0.00 0.00 7.95 +0.28 24 0 625 0
30MAR27 182.50 C 6.39 6.39 6.39 7.27 +0.32 24 8 43 +8
30MAR27 185.00 C 0.00 0.00 0.00 6.59 +0.36 24 0 116 0
30MAR27 187.50 C 0.00 0.00 0.00 5.96 +0.32 24 0 100 0
30MAR27 190.00 C 0.00 0.00 0.00 5.44 +0.36 24 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 4.91 +0.39 25 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 4.44 +0.35 25 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 4.04 +0.38 25 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 3.65 +0.41 25 0 64 0
30MAR27 205.00 C 0.00 0.00 0.00 2.99 +0.38 25 0 118 0
30MAR27 210.00 C 0.00 0.00 0.00 2.43 +0.37 25 0 395 0
30MAR27 215.00 C 0.00 0.00 0.00 2.01 +0.39 26 0 30 0
30MAR27 220.00 C 1.06 1.06 1.06 1.62 +0.33 26 2 4 +2
30MAR27 225.00 C 0.00 0.00 0.00 1.35 +0.36 26 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 1.09 +0.30 26 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.91 +0.27 27 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.74 +0.23 27 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.61 +0.22 27 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.51 +0.21 27 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.41 +0.19 28 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.36 +0.18 28 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.30 +0.17 28 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.25 +0.14 29 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.22 +0.14 29 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.18 +0.12 29 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.15 +0.10 29 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 83.14 +0.31 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 80.70 +0.31 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 78.27 +0.31 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 75.83 +0.31 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 73.40 +0.31 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 70.98 +0.30 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 68.56 +0.32 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 66.15 +0.23 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 63.72 +0.23 0 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 61.38 +0.28 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 59.01 +0.23 0 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 56.62 +0.29 0 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 54.33 +0.35 0 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 52.00 +0.33 0 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 49.70 +0.31 16 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 47.41 +0.30 18 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 45.13 +0.59 19 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 42.90 +0.13 20 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 40.70 +0.12 20 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 38.65 +0.23 21 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 36.69 +0.57 22 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 34.71 +0.73 22 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 32.82 +0.87 22 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 31.93 +1.94 25 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 30.03 +1.00 25 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 28.25 +0.95 25 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 26.50 +0.93 25 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 24.74 +0.85 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 23.16 +0.81 24 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 21.57 +0.77 24 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 20.02 +0.68 24 0 379 0
29JUN27 162.50 C 0.00 0.00 0.00 18.06 +0.62 23 0 70 0
29JUN27 165.00 C 0.00 0.00 0.00 16.69 +0.58 23 0 120 0
29JUN27 167.50 C 0.00 0.00 0.00 15.38 +0.47 23 0 40 0
29JUN27 170.00 C 0.00 0.00 0.00 14.20 +0.42 23 0 83 0
29JUN27 172.50 C 0.00 0.00 0.00 13.02 +0.30 23 0 138 0
29JUN27 175.00 C 0.00 0.00 0.00 12.05 +0.25 23 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 11.19 +0.25 23 0 155 0
29JUN27 180.00 C 0.00 0.00 0.00 10.33 +0.26 23 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 9.53 +0.22 23 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 8.85 +0.24 23 0 174 0
29JUN27 187.50 C 0.00 0.00 0.00 8.16 +0.24 23 0 110 0
29JUN27 190.00 C 0.00 0.00 0.00 7.48 +0.20 23 0 51 0
29JUN27 192.50 C 0.00 0.00 0.00 6.95 +0.21 24 0 26 0
29JUN27 195.00 C 5.22 5.22 5.22 6.42 +0.22 24 10 13 +10
29JUN27 197.50 C 0.00 0.00 0.00 5.90 +0.23 24 0 0 0
29JUN27 200.00 C 4.18 4.18 4.18 5.42 +0.19 24 1 43 +1
29JUN27 205.00 C 0.00 0.00 0.00 4.64 +0.21 24 0 31 0
29JUN27 210.00 C 0.00 0.00 0.00 3.91 +0.18 24 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 3.34 +0.19 24 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 2.81 +0.16 25 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 2.41 +0.17 25 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 2.03 +0.16 25 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 1.80 +0.21 25 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 1.53 +0.21 26 0 30 0
29JUN27 245.00 C 0.93 0.93 0.93 1.26 +0.13 26 2 2 +2
29JUN27 250.00 C 0.00 0.00 0.00 1.09 +0.14 26 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.95 +0.15 26 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.79 +0.08 26 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.71 +0.10 27 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.60 +0.09 27 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.52 +0.09 27 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.47 +0.11 27 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.40 +0.09 27 0 100 0
29SEP27 85.00 C 0.00 0.00 0.00 83.15 +0.32 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 81.06 +0.67 0 0 60 0
29SEP27 90.00 C 0.00 0.00 0.00 78.28 +0.31 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 75.85 +0.31 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 73.46 +0.34 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 71.05 +0.35 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 68.65 -0.21 0 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 66.26 +0.34 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 63.89 +0.35 0 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 61.54 +0.44 0 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 59.22 +0.44 0 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 56.91 +0.35 0 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 54.49 +0.22 0 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 52.36 +0.34 0 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 50.12 +0.35 0 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 47.90 +0.36 0 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 45.78 +0.38 14 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 43.74 +0.39 17 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 41.71 +0.32 18 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 39.76 +0.31 19 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 37.84 +0.32 20 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 35.94 +0.24 20 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 34.15 +0.25 21 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 33.37 +1.27 23 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 31.59 +1.15 23 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 29.91 +1.13 23 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 28.23 +0.26 23 0 6 0
29SEP27 152.50 C 0.00 0.00 0.00 26.64 +0.21 23 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 25.13 +0.24 23 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 23.63 +0.28 23 0 1 0
29SEP27 160.00 C 0.00 0.00 0.00 22.22 +0.24 23 0 5 0
29SEP27 162.50 C 0.00 0.00 0.00 20.27 +0.27 22 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 19.00 +0.31 22 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 17.78 +0.29 22 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 16.69 +0.33 22 0 300 0
29SEP27 172.50 C 0.00 0.00 0.00 15.61 +0.38 23 0 60 0
29SEP27 175.00 C 0.00 0.00 0.00 14.53 +0.30 23 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 13.63 +0.27 23 0 0 0
29SEP27 180.00 C 11.01 11.08 11.01 12.73 +0.24 23 73 103 +73
29SEP27 182.50 C 0.00 0.00 0.00 11.84 +0.22 23 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 11.02 +0.14 23 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 10.30 +0.11 23 0 0 0
29SEP27 190.00 C 8.17 8.17 8.17 9.58 +0.09 23 1 2 +1
29SEP27 192.50 C 0.00 0.00 0.00 8.87 +0.08 23 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 8.26 +0.02 23 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 7.69 -0.01 23 0 0 0
29SEP27 200.00 C 6.00 6.00 6.00 7.13 -0.03 23 5 10 0
29SEP27 205.00 C 5.30 5.30 5.30 6.11 -0.09 23 1 20 +1
29SEP27 210.00 C 0.00 0.00 0.00 5.26 -0.13 23 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 4.47 -0.16 23 0 2 0
29SEP27 220.00 C 0.00 0.00 0.00 3.84 -0.20 23 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 3.23 -0.33 23 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 2.79 -0.32 23 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 2.35 -0.33 23 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 2.01 -0.29 24 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 1.70 -0.31 24 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 1.42 -0.31 24 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 1.26 -0.23 24 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 1.05 -0.26 24 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 0.89 -0.23 24 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 0.76 -0.21 24 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.63 -0.22 24 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.54 - 24 0 0 -
29SEP27 285.00 C 0.00 0.00 0.00 0.46 - 24 0 0 -
TOTAL CALL 3,379 120,878 +1,669
11SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 75 0 43 0
11SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 70 0 48 0
11SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 68 0 19 0
11SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
11SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
11SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 58 0 200 0
11SEP26 143.00 P 0.01 0.01 0.01 0.01 0.00 56 30 80 +30
11SEP26 144.00 P 0.01 0.01 0.01 0.01 0.00 54 360 495 +360
11SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 52 0 85 0
11SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
11SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 45 0 78 0
11SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
11SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 41 0 830 0
11SEP26 152.50 P 0.04 0.04 0.03 0.01 -0.01 35 127 1,220 +127
11SEP26 155.00 P 0.08 0.08 0.04 0.01 -0.04 30 25 606 +10
11SEP26 157.50 P 0.10 0.10 0.06 0.03 -0.08 28 228 528 +145
11SEP26 160.00 P 0.17 0.19 0.12 0.09 -0.17 26 220 457 +213
11SEP26 162.50 P 0.32 0.41 0.23 0.24 -0.29 24 709 727 +548
11SEP26 165.00 P 0.86 0.87 0.59 0.64 -0.46 23 198 291 +96
11SEP26 167.50 P 1.45 2.00 1.45 1.49 -0.74 22 102 197 +76
11SEP26 170.00 P 3.25 3.25 3.25 3.10 -0.86 23 10 20 +10
11SEP26 172.50 P 0.00 0.00 0.00 5.23 -0.88 26 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 7.65 -0.79 32 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 9.90 -0.90 0 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 12.40 -0.90 0 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 14.90 -0.90 0 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 17.40 -0.90 0 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 19.90 -0.90 0 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 22.40 -0.90 0 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 24.90 -0.90 0 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 27.40 -0.90 0 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 29.90 -0.90 0 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 32.94 -0.36 110 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 35.44 -0.36 116 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 37.94 -0.36 122 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 40.43 -0.37 127 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 42.93 -0.37 133 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 45.43 -0.37 138 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 47.95 - 144 0 0 -
11SEP26 217.50 P 0.00 0.00 0.00 50.45 - 149 0 0 -
18SEP26 137.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
18SEP26 138.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
18SEP26 139.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
18SEP26 140.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
18SEP26 141.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
18SEP26 142.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
18SEP26 143.00 P 0.06 0.06 0.06 0.01 - 34 69 69 -
18SEP26 144.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
18SEP26 145.00 P 0.05 0.06 0.05 0.01 - 31 48 48 -
18SEP26 146.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
18SEP26 147.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
18SEP26 148.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
18SEP26 149.00 P 0.00 0.00 0.00 0.02 - 28 0 0 -
18SEP26 150.00 P 0.11 0.11 0.09 0.03 - 28 17 17 -
18SEP26 152.50 P 0.12 0.12 0.11 0.05 - 26 200 200 -
18SEP26 155.00 P 0.18 0.18 0.18 0.10 - 25 43 43 -
18SEP26 157.50 P 0.33 0.33 0.29 0.21 - 24 51 51 -
18SEP26 160.00 P 0.49 0.49 0.47 0.41 - 23 88 82 -
18SEP26 162.50 P 0.90 0.90 0.79 0.77 - 22 57 46 -
18SEP26 165.00 P 1.41 1.50 1.40 1.39 - 21 7 6 -
18SEP26 167.50 P 0.00 0.00 0.00 2.35 - 21 0 0 -
18SEP26 170.00 P 4.10 4.10 3.80 3.82 - 21 15 4 -
18SEP26 172.50 P 0.00 0.00 0.00 5.68 - 22 0 0 -
18SEP26 175.00 P 0.00 0.00 0.00 7.86 - 24 0 0 -
18SEP26 177.50 P 0.00 0.00 0.00 9.96 - 20 0 0 -
18SEP26 180.00 P 0.00 0.00 0.00 12.40 - 0 0 0 -
18SEP26 182.50 P 0.00 0.00 0.00 14.90 - 0 0 0 -
18SEP26 185.00 P 0.00 0.00 0.00 17.40 - 0 0 0 -
18SEP26 187.50 P 0.00 0.00 0.00 19.90 - 0 0 0 -
18SEP26 190.00 P 0.00 0.00 0.00 22.40 - 0 0 0 -
18SEP26 192.50 P 0.00 0.00 0.00 24.90 - 0 0 0 -
18SEP26 195.00 P 0.00 0.00 0.00 27.40 - 0 0 0 -
18SEP26 197.50 P 0.00 0.00 0.00 29.90 - 0 0 0 -
18SEP26 200.00 P 0.00 0.00 0.00 32.94 - 68 0 0 -
18SEP26 202.50 P 0.00 0.00 0.00 35.44 - 71 0 0 -
18SEP26 205.00 P 0.00 0.00 0.00 37.94 - 75 0 0 -
18SEP26 207.50 P 0.00 0.00 0.00 40.43 - 78 0 0 -
18SEP26 210.00 P 0.00 0.00 0.00 42.93 - 82 0 0 -
18SEP26 212.50 P 0.00 0.00 0.00 45.43 - 85 0 0 -
18SEP26 215.00 P 0.00 0.00 0.00 47.95 - 89 0 0 -
18SEP26 217.50 P 0.00 0.00 0.00 50.45 - 92 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 118 0 853 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 113 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 109 0 146 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 104 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 100 0 677 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 96 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,533 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 89 0 693 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 85 0 298 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 81 0 559 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 78 0 736 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 75 0 583 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 71 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,930 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3,257 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 62 0 760 0
29SEP26 110.00 P 0.02 0.02 0.02 0.01 0.00 59 25 5,017 -25
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 56 0 3,779 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,080 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,860 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,497 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4,992 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4,575 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,072 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,612 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2,417 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3,011 0
29SEP26 137.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 2,068 0
29SEP26 140.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 8,315 0
29SEP26 142.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 1,268 0
29SEP26 145.00 P 0.15 0.16 0.15 0.08 +0.02 29 42 1,976 +11
29SEP26 147.50 P 0.00 0.00 0.00 0.13 +0.03 28 0 1,521 0
29SEP26 150.00 P 0.26 0.26 0.24 0.19 +0.02 26 101 1,325 -37
29SEP26 152.50 P 0.38 0.39 0.33 0.30 +0.01 26 93 2,340 -86
29SEP26 155.00 P 0.50 0.50 0.44 0.46 -0.01 25 60 2,203 -27
29SEP26 157.50 P 0.71 0.72 0.62 0.67 -0.09 23 387 2,062 -26
29SEP26 160.00 P 1.00 1.05 0.92 1.02 -0.17 23 420 2,434 +265
29SEP26 162.50 P 1.40 1.50 1.40 1.53 -0.27 22 36 2,074 +4
29SEP26 165.00 P 2.40 2.47 2.15 2.24 -0.36 21 152 619 +112
29SEP26 167.50 P 3.32 3.32 3.20 3.18 -0.47 20 9 349 -1
29SEP26 170.00 P 4.65 4.68 4.65 4.63 -0.60 20 4 434 +4
29SEP26 172.50 P 0.00 0.00 0.00 6.22 -0.84 20 0 188 0
29SEP26 175.00 P 0.00 0.00 0.00 8.11 -0.79 20 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 10.24 -0.84 20 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 12.53 -0.87 20 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 14.93 -0.88 20 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 17.40 -0.90 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 19.90 -0.90 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 22.40 -0.90 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 24.90 -0.90 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 27.40 -0.90 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 29.90 -0.90 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 32.94 -0.36 49 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 37.94 -0.36 55 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 42.94 -0.36 60 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 47.96 -0.34 65 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 52.96 -0.34 69 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 57.95 -0.35 74 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 62.95 -0.44 78 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 67.94 -0.36 82 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 72.96 -0.34 86 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 77.94 -0.36 89 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 82.96 -0.34 94 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 87.96 -0.45 97 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 92.96 -0.34 101 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 97.96 -0.34 105 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 102.96 -0.34 108 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 107.95 -0.35 111 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 112.96 -0.34 115 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 117.94 -0.36 117 0 0 0
29OCT26 85.00 P 0.01 0.01 0.01 0.01 0.00 60 60 60 +60
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 33 0 157 0
29OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 31 0 176 0
29OCT26 122.50 P 0.00 0.00 0.00 0.01 0.00 29 0 113 0
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,328 0
29OCT26 127.50 P 0.00 0.00 0.00 0.02 0.00 28 0 253 0
29OCT26 130.00 P 0.26 0.26 0.26 0.03 -0.01 27 2 218 0
29OCT26 132.50 P 0.25 0.25 0.25 0.04 -0.02 26 11 109 0
29OCT26 135.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 898 0
29OCT26 137.50 P 0.00 0.00 0.00 0.11 -0.03 26 0 556 0
29OCT26 140.00 P 0.44 0.44 0.44 0.17 -0.04 25 100 532 +100
29OCT26 142.50 P 0.53 0.53 0.53 0.25 -0.06 25 66 436 0
29OCT26 145.00 P 0.00 0.00 0.00 0.38 -0.09 25 0 782 0
29OCT26 147.50 P 0.79 0.79 0.78 0.55 -0.12 25 67 2,087 +32
29OCT26 150.00 P 1.03 1.04 0.97 0.77 -0.18 24 41 738 +39
29OCT26 152.50 P 1.30 1.32 1.23 1.09 -0.21 24 29 587 +27
29OCT26 155.00 P 1.65 1.70 1.58 1.50 -0.25 24 40 1,652 +19
29OCT26 157.50 P 2.10 2.10 2.10 2.02 -0.29 24 6 982 +6
29OCT26 160.00 P 2.65 2.70 2.60 2.67 -0.28 23 26 619 +1
29OCT26 162.50 P 3.46 3.46 3.46 3.46 -0.32 23 10 564 +10
29OCT26 165.00 P 4.39 4.39 4.36 4.40 -0.36 23 32 275 -28
29OCT26 167.50 P 5.72 5.72 5.72 5.52 -0.41 23 1 288 0
29OCT26 170.00 P 6.78 6.78 6.78 6.85 -0.47 23 1 546 0
29OCT26 172.50 P 8.25 8.25 8.25 8.17 -0.54 22 30 463 0
29OCT26 175.00 P 10.00 10.00 10.00 10.02 -0.47 23 2 301 +2
29OCT26 177.50 P 0.00 0.00 0.00 11.87 -0.63 23 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 13.46 -0.86 21 0 312 0
29OCT26 182.50 P 0.00 0.00 0.00 15.53 -0.90 21 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 18.08 -0.56 23 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 20.04 -0.91 20 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 22.43 -0.91 20 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 24.90 -0.90 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 27.40 -0.94 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 29.90 -0.90 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 32.94 -0.36 34 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 37.94 -0.36 38 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 42.94 -0.36 41 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 47.96 -0.34 45 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 52.96 -0.34 48 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 57.95 -0.35 51 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 62.95 -0.44 54 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 67.94 -0.36 56 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 72.96 -0.34 59 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 77.94 -0.36 62 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 82.96 -0.34 65 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 87.96 -0.45 67 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 92.96 -0.34 69 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 97.96 -0.34 72 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 102.96 -0.34 74 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 107.95 -0.35 76 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 112.96 -0.34 79 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 117.94 -0.36 80 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 37 0 105 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 0.00 32 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 29 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
27NOV26 117.50 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 0.03 0.00 27 0 153 0
27NOV26 122.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 61 0
27NOV26 127.50 P 0.00 0.00 0.00 0.11 +0.02 27 0 134 0
27NOV26 130.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 212 0
27NOV26 132.50 P 0.00 0.00 0.00 0.21 +0.01 26 0 36 0
27NOV26 135.00 P 0.63 0.63 0.63 0.30 +0.01 26 1 203 0
27NOV26 137.50 P 0.75 0.75 0.75 0.41 0.00 26 1 847 0
27NOV26 140.00 P 0.00 0.00 0.00 0.56 0.00 25 0 196 0
27NOV26 142.50 P 1.05 1.05 1.05 0.76 -0.02 25 1 269 +1
27NOV26 145.00 P 1.30 1.30 1.30 1.00 -0.04 25 10 261 +10
27NOV26 147.50 P 1.51 1.51 1.51 1.31 -0.05 25 1 313 +1
27NOV26 150.00 P 0.00 0.00 0.00 1.70 -0.09 24 0 1,043 0
27NOV26 152.50 P 2.30 2.30 2.23 2.15 -0.15 24 6 471 +1
27NOV26 155.00 P 2.80 2.80 2.80 2.71 -0.18 24 15 1,009 +15
27NOV26 157.50 P 3.40 3.40 3.40 3.39 -0.23 24 10 226 +10
27NOV26 160.00 P 4.12 4.12 4.12 4.12 -0.28 23 3 314 +1
27NOV26 162.50 P 0.00 0.00 0.00 5.01 -0.29 23 0 514 0
27NOV26 165.00 P 5.88 5.88 5.88 6.02 -0.32 23 3 458 0
27NOV26 167.50 P 0.00 0.00 0.00 7.20 -0.41 23 0 271 0
27NOV26 170.00 P 8.59 8.59 8.59 8.53 -0.44 23 26 178 +26
27NOV26 172.50 P 9.88 9.88 9.88 10.07 -0.37 23 1 302 +1
27NOV26 175.00 P 0.00 0.00 0.00 11.76 -0.34 23 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 13.37 -0.61 23 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 15.13 -0.71 22 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 17.07 -0.75 22 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 19.10 -0.76 22 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 21.23 -0.78 22 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 23.40 -0.80 22 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 25.65 -0.81 22 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 27.94 -0.62 22 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 30.27 -0.63 22 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 32.94 -0.54 25 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 37.94 -0.38 28 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 42.94 -0.42 31 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 47.96 -0.34 34 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 52.96 -0.40 37 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 57.95 -0.35 39 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 62.95 -0.44 41 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 67.94 -0.43 44 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 72.96 -0.34 46 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 77.94 -0.36 48 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 82.96 -0.34 51 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 87.96 -0.45 53 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 92.96 -0.34 55 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 97.96 -0.34 57 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 102.96 -0.34 59 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 107.95 -0.35 61 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 112.96 -0.34 63 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 117.94 -0.36 64 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 48 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 123 0
30DEC26 85.00 P 0.11 0.11 0.11 0.01 0.00 40 2 244 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 383 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 840 0
30DEC26 92.50 P 0.15 0.15 0.15 0.01 0.00 36 1 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,045 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,958 0
30DEC26 102.50 P 0.00 0.00 0.00 0.01 0.00 30 0 326 0
30DEC26 105.00 P 0.00 0.00 0.00 0.01 0.00 28 0 163 0
30DEC26 107.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 450 0
30DEC26 110.00 P 0.30 0.32 0.30 0.01 -0.02 26 33 1,031 0
30DEC26 112.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 2,622 0
30DEC26 115.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 1,792 0
30DEC26 117.50 P 0.00 0.00 0.00 0.04 -0.04 25 0 3,342 0
30DEC26 120.00 P 0.00 0.00 0.00 0.07 -0.04 26 0 1,893 0
30DEC26 122.50 P 0.53 0.53 0.53 0.10 -0.05 25 10 1,302 -10
30DEC26 125.00 P 0.00 0.00 0.00 0.14 -0.07 25 0 3,757 0
30DEC26 127.50 P 0.00 0.00 0.00 0.20 -0.08 25 0 808 0
30DEC26 130.00 P 0.00 0.00 0.00 0.27 -0.11 25 0 2,248 0
30DEC26 132.50 P 0.00 0.00 0.00 0.38 -0.13 25 0 312 0
30DEC26 135.00 P 1.00 1.04 1.00 0.51 -0.15 24 2 1,322 +1
30DEC26 137.50 P 1.16 1.16 1.16 0.67 -0.20 24 1 878 +1
30DEC26 140.00 P 1.35 1.35 1.35 0.90 -0.20 24 5 1,608 +5
30DEC26 142.50 P 1.58 1.58 1.58 1.17 -0.24 24 1 1,060 +1
30DEC26 145.00 P 1.88 1.88 1.88 1.50 -0.27 24 1 1,436 +1
30DEC26 147.50 P 2.23 2.23 2.23 1.91 -0.29 24 30 633 +30
30DEC26 150.00 P 2.61 2.61 2.61 2.37 -0.34 24 1 2,872 +1
30DEC26 152.50 P 0.00 0.00 0.00 2.95 -0.33 24 0 578 0
30DEC26 155.00 P 3.74 3.74 3.69 3.61 -0.29 24 65 594 +65
30DEC26 157.50 P 0.00 0.00 0.00 4.36 -0.25 24 0 341 0
30DEC26 160.00 P 5.06 5.28 5.06 5.24 -0.21 23 7 205 +5
30DEC26 162.50 P 5.96 5.96 5.96 5.93 -0.45 23 2 466 +2
30DEC26 165.00 P 7.20 7.20 7.20 7.14 -0.35 23 5 119 +5
30DEC26 167.50 P 8.24 8.24 8.24 8.29 -0.42 23 30 80 +30
30DEC26 170.00 P 9.78 9.78 9.45 9.71 -0.31 23 21 112 -5
30DEC26 172.50 P 0.00 0.00 0.00 11.07 -0.42 22 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 12.84 -0.27 23 0 350 0
30DEC26 177.50 P 0.00 0.00 0.00 14.54 -0.35 23 0 668 0
30DEC26 180.00 P 16.40 16.40 16.30 15.83 -0.70 22 5 36 +5
30DEC26 182.50 P 0.00 0.00 0.00 17.68 -0.71 22 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 19.60 -0.76 21 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 21.61 -0.77 21 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 23.71 -0.81 21 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 25.86 -0.83 21 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 28.10 -1.00 21 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 30.38 -0.87 21 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 33.28 -0.30 24 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 38.00 -0.32 25 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 42.94 -0.42 27 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 47.96 -0.34 30 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 52.96 -0.40 32 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 57.95 -0.40 34 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 62.95 -0.44 36 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 67.94 -0.43 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 72.96 -0.34 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 77.94 -0.36 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 82.96 -0.34 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 87.96 -0.45 46 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 92.96 -0.34 48 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 97.96 -0.34 49 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 102.96 -0.34 51 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 107.95 -0.37 53 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 112.96 -0.35 54 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 117.94 -0.36 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.02 +0.01 30 0 183 0
30MAR27 92.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 313 0
30MAR27 97.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.08 +0.03 29 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.11 +0.04 29 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.15 +0.06 29 0 374 0
30MAR27 107.50 P 0.00 0.00 0.00 0.19 +0.06 29 0 505 0
30MAR27 110.00 P 0.00 0.00 0.00 0.25 +0.08 28 0 816 0
30MAR27 112.50 P 0.00 0.00 0.00 0.32 +0.09 28 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 0.41 +0.11 28 0 336 0
30MAR27 117.50 P 0.00 0.00 0.00 0.51 +0.11 28 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.63 +0.12 28 0 1,231 0
30MAR27 122.50 P 0.00 0.00 0.00 0.79 +0.13 28 0 149 0
30MAR27 125.00 P 0.00 0.00 0.00 0.95 +0.12 27 0 1,187 0
30MAR27 127.50 P 0.00 0.00 0.00 1.18 +0.14 27 0 487 0
30MAR27 130.00 P 0.00 0.00 0.00 1.40 +0.12 27 0 995 0
30MAR27 132.50 P 2.38 2.38 2.38 1.70 +0.13 27 80 476 +80
30MAR27 135.00 P 0.00 0.00 0.00 2.01 +0.11 27 0 199 0
30MAR27 137.50 P 0.00 0.00 0.00 2.38 +0.09 27 0 201 0
30MAR27 140.00 P 0.00 0.00 0.00 2.81 +0.07 26 0 653 0
30MAR27 142.50 P 0.00 0.00 0.00 3.25 +0.03 26 0 331 0
30MAR27 145.00 P 4.40 4.40 4.38 3.81 0.00 26 6 1,146 +6
30MAR27 147.50 P 0.00 0.00 0.00 4.38 -0.03 26 0 922 0
30MAR27 150.00 P 5.76 5.76 5.76 5.05 -0.09 26 5 752 0
30MAR27 152.50 P 0.00 0.00 0.00 5.78 -0.13 26 0 338 0
30MAR27 155.00 P 0.00 0.00 0.00 6.55 -0.22 25 0 344 0
30MAR27 157.50 P 0.00 0.00 0.00 7.45 -0.26 25 0 196 0
30MAR27 160.00 P 0.00 0.00 0.00 8.37 -0.33 25 0 2,466 0
30MAR27 162.50 P 0.00 0.00 0.00 9.42 -0.42 25 0 142 0
30MAR27 165.00 P 0.00 0.00 0.00 10.53 -0.46 25 0 55 0
30MAR27 167.50 P 0.00 0.00 0.00 11.71 -0.57 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 13.01 -0.63 25 0 0 0
30MAR27 172.50 P 15.31 15.36 15.31 14.49 -0.62 25 46 136 +46
30MAR27 175.00 P 0.00 0.00 0.00 16.12 -0.62 25 0 0 0
30MAR27 177.50 P 18.53 18.53 18.53 17.79 -0.59 25 30 35 +30
30MAR27 180.00 P 0.00 0.00 0.00 18.95 -0.59 24 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 20.76 -0.55 24 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 22.58 -0.52 25 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 24.47 -0.55 25 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 26.44 -1.34 25 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 28.44 -1.37 25 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 31.40 -0.56 27 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 33.59 -0.53 28 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 35.78 -0.52 28 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 40.32 -0.55 29 0 60 0
30MAR27 210.00 P 45.08 45.08 45.08 44.96 -0.58 30 10 2,852 -10
30MAR27 215.00 P 0.00 0.00 0.00 49.73 -0.46 32 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 54.56 -0.32 33 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 59.35 -0.31 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 64.17 -0.29 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 68.96 -0.36 36 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 73.82 -0.30 37 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 78.67 -0.31 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 83.55 -0.31 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 88.50 -0.25 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 93.48 -0.15 42 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 98.24 -0.29 42 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 103.18 -0.24 43 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 108.08 -0.24 43 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 112.96 -0.49 44 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 117.94 -0.38 45 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 12 0
29JUN27 87.50 P 0.00 0.00 0.00 0.05 +0.03 29 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.07 +0.04 28 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.09 +0.04 28 0 36 0
29JUN27 95.00 P 0.00 0.00 0.00 0.12 +0.05 28 0 26 0
29JUN27 97.50 P 0.00 0.00 0.00 0.16 +0.07 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.20 +0.08 28 0 40 0
29JUN27 102.50 P 0.00 0.00 0.00 0.26 +0.10 28 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.32 +0.11 27 0 322 0
29JUN27 107.50 P 0.00 0.00 0.00 0.41 +0.13 27 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.51 +0.15 27 0 59 0
29JUN27 112.50 P 0.00 0.00 0.00 0.61 +0.14 27 0 35 0
29JUN27 115.00 P 0.00 0.00 0.00 0.77 +0.19 27 0 72 0
29JUN27 117.50 P 0.00 0.00 0.00 0.92 +0.18 27 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 1.11 +0.21 26 0 217 0
29JUN27 122.50 P 0.00 0.00 0.00 1.34 +0.22 26 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.57 +0.21 26 0 139 0
29JUN27 127.50 P 0.00 0.00 0.00 1.87 +0.23 26 0 69 0
29JUN27 130.00 P 0.00 0.00 0.00 2.19 +0.23 26 0 704 0
29JUN27 132.50 P 0.00 0.00 0.00 2.54 +0.24 26 0 180 0
29JUN27 135.00 P 0.00 0.00 0.00 2.97 +0.22 26 0 226 0
29JUN27 137.50 P 0.00 0.00 0.00 3.40 +0.20 26 0 84 0
29JUN27 140.00 P 0.00 0.00 0.00 3.91 +0.19 25 0 604 0
29JUN27 142.50 P 0.00 0.00 0.00 4.48 +0.17 25 0 178 0
29JUN27 145.00 P 0.00 0.00 0.00 5.05 +0.14 25 0 89 0
29JUN27 147.50 P 0.00 0.00 0.00 5.75 +0.09 25 0 246 0
29JUN27 150.00 P 0.00 0.00 0.00 6.47 +0.05 25 0 328 0
29JUN27 152.50 P 0.00 0.00 0.00 7.22 -0.01 25 0 349 0
29JUN27 155.00 P 9.00 9.00 9.00 8.12 -0.05 25 2 667 0
29JUN27 157.50 P 0.00 0.00 0.00 9.03 -0.09 25 0 156 0
29JUN27 160.00 P 0.00 0.00 0.00 9.98 -0.20 24 0 272 0
29JUN27 162.50 P 12.14 12.14 12.14 11.08 -0.24 24 1 235 0
29JUN27 165.00 P 0.00 0.00 0.00 12.19 -0.29 24 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 13.37 -0.41 24 0 2 0
29JUN27 170.00 P 0.00 0.00 0.00 14.68 -0.45 24 0 12 0
29JUN27 172.50 P 0.00 0.00 0.00 15.99 -0.60 24 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 17.55 -0.65 24 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 19.22 -0.64 24 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 20.29 -0.62 23 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 21.99 -0.66 24 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 23.80 -1.38 24 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 25.62 -1.44 24 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 27.48 -1.52 24 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 29.45 -1.58 24 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 32.39 -0.69 26 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 34.46 -0.69 26 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 36.60 -0.72 27 0 30 0
29JUN27 205.00 P 0.00 0.00 0.00 41.01 -0.71 27 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 45.53 -0.55 28 0 171 0
29JUN27 215.00 P 0.00 0.00 0.00 49.92 -1.01 28 0 132 0
29JUN27 220.00 P 0.00 0.00 0.00 54.92 -0.73 30 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 59.77 -0.39 31 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 64.48 -0.43 32 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 69.24 -0.50 33 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 74.03 -0.50 34 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 78.84 -0.38 34 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 83.68 -0.34 35 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 88.54 -0.49 36 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 93.48 -0.26 37 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 98.28 -0.50 37 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 103.18 -0.48 38 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 108.08 -0.31 39 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 112.97 -0.48 39 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 117.94 -0.49 40 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 3 0
29SEP27 87.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 18 0
29SEP27 90.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 29 0
29SEP27 92.50 P 0.00 0.00 0.00 0.09 -0.03 25 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 0.12 -0.05 25 0 7 0
29SEP27 97.50 P 0.00 0.00 0.00 0.16 -0.05 25 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 0.20 -0.08 24 0 15 0
29SEP27 102.50 P 0.00 0.00 0.00 0.26 -0.09 24 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.32 -0.13 24 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 0.41 -0.15 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 0.51 -0.19 24 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 0.61 -0.25 24 0 2 0
29SEP27 115.00 P 0.00 0.00 0.00 0.77 -0.26 24 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 0.92 -0.34 24 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 1.11 -0.38 23 0 10 0
29SEP27 122.50 P 0.00 0.00 0.00 1.34 -0.43 23 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 1.60 -0.50 23 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 1.94 -0.49 23 0 17 0
29SEP27 130.00 P 0.00 0.00 0.00 2.29 -0.56 23 0 1 0
29SEP27 132.50 P 0.00 0.00 0.00 2.72 -0.58 23 0 9 0
29SEP27 135.00 P 0.00 0.00 0.00 3.19 -0.57 23 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 3.68 -0.66 23 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 4.29 -0.64 23 0 1,505 0
29SEP27 142.50 P 0.00 0.00 0.00 4.91 -0.63 24 0 44 0
29SEP27 145.00 P 0.00 0.00 0.00 5.60 -0.69 24 0 13 0
29SEP27 147.50 P 0.00 0.00 0.00 6.39 -0.66 24 0 80 0
29SEP27 150.00 P 0.00 0.00 0.00 7.18 -0.65 24 0 27 0
29SEP27 152.50 P 9.77 9.85 9.77 8.08 -0.69 24 2 61 -2
29SEP27 155.00 P 0.00 0.00 0.00 9.05 -0.66 24 0 48 0
29SEP27 157.50 P 0.00 0.00 0.00 10.04 -0.63 24 0 2 0
29SEP27 160.00 P 12.82 12.82 12.80 11.14 -0.65 24 4 6 +4
29SEP27 162.50 P 0.00 0.00 0.00 12.32 -0.62 24 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 13.51 -0.59 24 0 3 0
29SEP27 167.50 P 0.00 0.00 0.00 14.79 -0.60 24 0 1 0
29SEP27 170.00 P 0.00 0.00 0.00 16.18 -0.56 24 0 8 0
29SEP27 172.50 P 0.00 0.00 0.00 17.59 -0.52 24 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 19.05 -0.59 24 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 20.66 -0.63 24 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 22.29 -0.66 24 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 23.24 -1.39 23 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 24.93 -1.51 23 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 27.51 -0.79 25 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 29.36 -0.81 25 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 31.23 -0.85 25 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 33.21 -0.89 25 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 35.23 -0.92 25 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 37.28 -0.93 25 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 41.51 -0.98 26 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 45.91 -1.00 26 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 50.43 -1.02 27 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 55.10 -1.02 28 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 59.84 -0.84 29 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 64.69 -0.61 30 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 69.52 -0.49 31 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 74.24 -0.48 31 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 79.00 -0.49 32 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 83.79 -0.44 33 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 88.62 -0.50 33 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 93.48 -0.47 34 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 98.31 -0.47 34 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 103.18 -0.48 35 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 108.08 -0.51 35 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 112.97 - 36 0 0 -
29SEP27 285.00 P 0.00 0.00 0.00 117.94 - 37 0 0 -
TOTAL PUT 4,943 177,014 +2,434
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$ 7.180
29SEP26 4.70 C 0.00 0.00 0.00 2.50 +0.08 87 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.40 +0.08 83 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.30 +0.08 79 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.20 +0.08 76 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.95 +0.08 66 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.70 +0.08 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.45 +0.06 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.20 +0.09 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.94 +0.08 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.69 +0.08 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.45 +0.08 16 0 0 0
29SEP26 7.00 C 0.15 0.23 0.13 0.22 +0.05 13 2,120 1,434 +155
29SEP26 7.25 C 0.07 0.07 0.07 0.07 +0.02 13 70 931 +62
29SEP26 7.50 C 0.01 0.02 0.01 0.02 +0.01 15 70 456 +70
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 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 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.51 +0.06 56 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.41 +0.06 53 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.31 +0.06 50 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.21 +0.07 47 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.96 +0.06 41 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.72 +0.07 41 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.47 +0.07 35 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.22 +0.09 29 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.96 +0.08 18 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.71 +0.07 13 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.48 +0.07 14 0 60 0
29OCT26 7.00 C 0.21 0.29 0.20 0.28 +0.05 14 1,210 220 -200
29OCT26 7.25 C 0.10 0.14 0.10 0.13 +0.02 13 327 464 -16
29OCT26 7.50 C 0.05 0.05 0.05 0.06 +0.02 15 22 636 +20
29OCT26 7.75 C 0.02 0.02 0.02 0.02 0.00 14 40 234 +40
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.42 +0.06 41 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.33 +0.07 45 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.23 +0.07 43 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.98 +0.06 37 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.73 +0.06 32 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.48 +0.06 26 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.24 +0.07 25 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.74 +0.08 15 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.51 +0.05 13 0 30 0
27NOV26 7.00 C 0.24 0.24 0.24 0.32 +0.05 13 30 417 +30
27NOV26 7.25 C 0.14 0.18 0.13 0.18 +0.03 14 390 379 +90
27NOV26 7.50 C 0.00 0.00 0.00 0.09 +0.02 14 0 59 0
27NOV26 7.75 C 0.00 0.00 0.00 0.05 +0.02 15 0 3 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 0.00 15 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.54 +0.06 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.44 +0.06 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.34 +0.06 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.25 +0.07 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.00 +0.06 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.75 +0.06 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.51 +0.07 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.26 +0.06 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.00 +0.08 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.77 +0.08 15 0 1 0
30DEC26 6.75 C 0.51 0.51 0.51 0.56 +0.06 15 26 311 +26
30DEC26 7.00 C 0.31 0.31 0.30 0.37 +0.04 14 150 296 +150
30DEC26 7.25 C 0.20 0.20 0.20 0.23 +0.03 14 30 382 0
30DEC26 7.50 C 0.11 0.11 0.11 0.13 +0.02 14 181 568 -127
30DEC26 7.75 C 0.07 0.07 0.07 0.08 +0.02 15 126 306 +126
30DEC26 8.00 C 0.04 0.04 0.04 0.04 +0.01 15 99 305 +99
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.59 +0.07 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.49 +0.06 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.39 +0.06 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.30 +0.07 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.05 +0.06 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.81 +0.07 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.56 +0.06 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.32 +0.06 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.07 +0.05 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.87 +0.05 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.66 +0.03 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.49 +0.03 15 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 +0.01 15 0 153 0
30MAR27 7.50 C 0.22 0.22 0.22 0.25 +0.01 15 60 559 +60
30MAR27 7.75 C 0.15 0.15 0.15 0.16 0.00 15 180 629 +60
30MAR27 8.00 C 0.00 0.00 0.00 0.11 -0.01 15 0 150 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.01 15 0 60 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.01 15 0 35 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.63 +0.07 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.53 +0.06 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.43 +0.06 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.34 +0.07 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.09 +0.06 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.85 +0.07 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.61 +0.07 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.38 +0.08 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.12 +0.07 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.91 +0.06 15 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.73 +0.06 16 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.56 +0.03 15 0 578 0
29JUN27 7.25 C 0.00 0.00 0.00 0.44 +0.07 16 0 48 0
29JUN27 7.50 C 0.00 0.00 0.00 0.32 +0.03 16 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.23 +0.03 16 0 155 0
29JUN27 8.00 C 0.15 0.17 0.15 0.16 +0.02 16 70 219 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 +0.01 16 0 68 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 +0.01 16 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 +0.01 16 0 520 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.43 +0.06 29 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.34 +0.07 29 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.09 +0.06 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.85 +0.07 23 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.62 +0.07 21 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.39 +0.07 20 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.15 +0.08 17 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.95 +0.07 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.77 +0.05 16 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.61 +0.04 16 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.47 +0.03 16 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.37 +0.03 16 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.28 +0.02 16 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.22 +0.02 16 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.17 +0.02 17 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.12 +0.01 16 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
TOTAL CALL 5,201 12,964 +645
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 78 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 1,600 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1,815 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 17 0 1,199 0
29SEP26 7.00 P 0.04 0.04 0.04 0.03 -0.02 13 20 860 -19
29SEP26 7.25 P 0.20 0.21 0.12 0.14 -0.04 15 1,235 2,477 +335
29SEP26 7.50 P 0.00 0.00 0.00 0.34 -0.06 18 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.57 -0.08 0 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 0.82 -0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.07 -0.08 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.57 -0.08 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.82 -0.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.07 -0.08 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.32 -0.08 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.57 -0.08 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.82 -0.08 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 647 0
29OCT26 6.75 P 0.04 0.04 0.02 0.03 -0.01 16 20 279 +10
29OCT26 7.00 P 0.10 0.10 0.10 0.07 -0.02 14 100 460 +75
29OCT26 7.25 P 0.23 0.24 0.17 0.19 -0.03 15 960 764 +37
29OCT26 7.50 P 0.00 0.00 0.00 0.36 -0.06 15 0 10 0
29OCT26 7.75 P 0.00 0.00 0.00 0.57 -0.08 0 0 31 0
29OCT26 8.00 P 0.00 0.00 0.00 0.82 -0.08 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.07 -0.08 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.57 -0.08 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.82 -0.08 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.07 -0.08 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.32 -0.08 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.57 -0.08 0 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 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 16 0 175 0
27NOV26 6.75 P 0.00 0.00 0.00 0.04 -0.01 14 0 546 0
27NOV26 7.00 P 0.11 0.11 0.10 0.11 -0.01 15 60 463 -60
27NOV26 7.25 P 0.24 0.24 0.21 0.22 -0.03 15 324 531 +80
27NOV26 7.50 P 0.00 0.00 0.00 0.38 -0.05 15 0 150 0
27NOV26 7.75 P 0.00 0.00 0.00 0.58 -0.07 14 0 51 0
27NOV26 8.00 P 0.00 0.00 0.00 0.82 -0.08 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.07 -0.08 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.57 -0.08 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.82 -0.08 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.07 -0.08 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.32 -0.08 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.57 -0.08 0 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 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 -0.01 15 0 145 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 -0.01 15 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 0.00 15 0 1,153 0
30DEC26 7.00 P 0.14 0.14 0.13 0.14 -0.01 15 200 540 +180
30DEC26 7.25 P 0.27 0.27 0.24 0.25 -0.03 15 223 822 -13
30DEC26 7.50 P 0.47 0.47 0.47 0.40 -0.05 14 30 105 -26
30DEC26 7.75 P 0.00 0.00 0.00 0.59 -0.07 14 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 -0.08 0 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.07 -0.08 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.57 -0.08 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.82 -0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.07 -0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.32 -0.08 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.57 -0.08 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.82 -0.08 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.04 -0.02 16 0 380 0
30MAR27 6.50 P 0.08 0.08 0.07 0.07 -0.02 15 130 408 -113
30MAR27 6.75 P 0.14 0.14 0.14 0.12 -0.04 15 210 375 +98
30MAR27 7.00 P 0.00 0.00 0.00 0.21 -0.04 15 0 694 0
30MAR27 7.25 P 0.00 0.00 0.00 0.32 -0.07 15 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.46 -0.06 15 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.64 -0.08 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.84 -0.09 15 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.07 -0.08 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.57 -0.08 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.82 -0.08 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.07 -0.08 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.32 -0.08 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.57 -0.08 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.82 -0.08 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 0.00 17 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.03 -0.01 16 0 11 0
29JUN27 6.00 P 0.07 0.07 0.07 0.06 0.00 16 30 156 -20
29JUN27 6.25 P 0.00 0.00 0.00 0.09 -0.01 15 0 202 0
29JUN27 6.50 P 0.00 0.00 0.00 0.15 -0.02 15 0 193 0
29JUN27 6.75 P 0.21 0.21 0.21 0.23 -0.02 15 10 279 +10
29JUN27 7.00 P 0.00 0.00 0.00 0.33 -0.03 15 0 18 0
29JUN27 7.25 P 0.00 0.00 0.00 0.46 -0.04 15 0 36 0
29JUN27 7.50 P 0.00 0.00 0.00 0.60 -0.05 14 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.78 -0.05 15 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.99 -0.04 16 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.19 -0.03 15 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.39 -0.06 14 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.62 -0.06 14 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.85 -0.06 12 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.08 -0.07 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.32 -0.10 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.58 -0.08 13 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 0.00 17 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
29SEP27 6.00 P 0.10 0.10 0.10 0.09 -0.02 16 6 9 +6
29SEP27 6.25 P 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.22 -0.02 17 0 3 0
29SEP27 6.75 P 0.32 0.32 0.32 0.31 -0.01 17 20 0 -20
29SEP27 7.00 P 0.00 0.00 0.00 0.42 -0.04 17 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 0.56 -0.03 17 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.71 -0.04 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.88 -0.03 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.07 -0.03 18 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.26 -0.05 17 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.47 -0.06 18 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.69 -0.05 18 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.91 -0.06 18 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.14 -0.07 18 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.37 -0.07 18 0 0 0
TOTAL PUT 3,578 22,491 +560
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$ 26.560
29SEP26 18.00 C 0.00 0.00 0.00 8.59 -0.31 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.09 -0.31 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.60 -0.30 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.10 -0.30 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.60 -0.30 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.60 -0.31 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.60 -0.17 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.61 -0.17 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.66 -0.16 28 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 1.79 -0.15 28 0 0 0
29SEP26 26.00 C 1.07 1.07 1.07 1.08 -0.16 28 1 340 0
29SEP26 27.00 C 0.57 0.57 0.57 0.57 -0.12 28 1 250 +1
29SEP26 28.00 C 0.26 0.26 0.26 0.26 -0.07 28 3 265 -3
29SEP26 29.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 329 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 852 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 703 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 233 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 320 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 89 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 8.64 -0.33 37 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.14 -0.37 30 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.65 -0.31 37 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.15 -0.37 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.66 -0.36 34 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.67 -0.32 30 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.67 -0.17 24 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.72 -0.17 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.83 -0.16 25 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.07 -0.18 26 0 81 0
29OCT26 26.00 C 0.00 0.00 0.00 1.37 -0.17 25 0 38 0
29OCT26 27.00 C 0.00 0.00 0.00 0.87 -0.14 25 0 34 0
29OCT26 28.00 C 0.00 0.00 0.00 0.50 -0.11 25 0 86 0
29OCT26 29.00 C 0.00 0.00 0.00 0.28 -0.05 25 0 31 0
29OCT26 30.00 C 0.00 0.00 0.00 0.15 -0.04 25 0 45 0
29OCT26 31.00 C 0.08 0.08 0.08 0.08 -0.02 26 1 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 58 0
29OCT26 33.00 C 0.02 0.02 0.02 0.01 -0.01 24 20 31 +20
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
27NOV26 18.50 C 0.00 0.00 0.00 8.20 -0.37 35 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.70 -0.38 31 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.22 -0.36 33 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.72 -0.35 30 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.76 -0.30 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.77 -0.31 25 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.85 -0.17 24 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.01 -0.17 25 0 30 0
27NOV26 25.00 C 0.00 0.00 0.00 2.32 -0.17 26 0 44 0
27NOV26 26.00 C 0.00 0.00 0.00 1.67 -0.16 25 0 31 0
27NOV26 27.00 C 0.00 0.00 0.00 1.13 -0.17 25 0 30 0
27NOV26 28.00 C 0.76 0.76 0.76 0.75 -0.13 25 15 30 +15
27NOV26 29.00 C 0.49 0.49 0.49 0.49 -0.09 25 15 127 +15
27NOV26 30.00 C 0.00 0.00 0.00 0.30 -0.06 25 0 70 0
27NOV26 31.00 C 0.00 0.00 0.00 0.18 -0.04 25 0 54 0
27NOV26 32.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 8.77 -0.37 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.28 -0.37 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.79 -0.36 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.30 -0.34 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.82 -0.31 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.86 -0.30 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.89 -0.31 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.01 -0.16 24 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 3.21 -0.16 24 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 2.53 -0.20 25 0 45 0
30DEC26 26.00 C 0.00 0.00 0.00 1.91 -0.18 25 0 58 0
30DEC26 27.00 C 1.53 1.53 1.53 1.41 -0.15 25 30 48 -12
30DEC26 28.00 C 0.00 0.00 0.00 1.00 -0.13 25 0 346 0
30DEC26 29.00 C 0.00 0.00 0.00 0.70 -0.09 25 0 269 0
30DEC26 30.00 C 0.00 0.00 0.00 0.47 -0.08 25 0 247 0
30DEC26 31.00 C 0.34 0.34 0.34 0.31 -0.06 25 15 74 -15
30DEC26 32.00 C 0.00 0.00 0.00 0.20 -0.04 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 20 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 0.00 25 0 19 0
30DEC26 38.00 C 0.01 0.01 0.01 0.01 0.00 25 65 102 +58
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 28 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 8.95 -0.35 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.48 -0.34 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.00 -0.33 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.53 -0.32 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.06 -0.31 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.15 -0.29 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.28 -0.27 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.44 -0.15 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.71 -0.18 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.06 -0.22 25 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.49 -0.19 25 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 1.98 -0.16 24 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 1.56 -0.14 24 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 1.21 -0.12 24 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.92 -0.12 24 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.69 -0.09 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.52 -0.07 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.39 -0.06 24 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.29 -0.04 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.21 -0.04 24 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.11 -0.32 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.64 -0.31 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.18 -0.28 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.71 -0.28 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.26 -0.26 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.38 -0.24 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.54 -0.23 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.74 -0.21 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.02 -0.21 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.40 -0.17 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.80 -0.18 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.33 -0.14 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.88 -0.14 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.52 -0.12 24 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.22 -0.10 24 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.99 -0.07 25 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.78 -0.06 24 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.61 -0.05 24 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.47 -0.04 24 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.37 -0.03 24 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.28 -0.03 24 0 14 0
29JUN27 37.00 C 0.00 0.00 0.00 0.21 -0.03 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 8.66 -0.33 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.20 -0.32 28 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.75 -0.31 28 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.30 -0.31 27 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.44 -0.31 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.63 -0.31 25 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.84 -0.24 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.16 -0.23 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.56 -0.18 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.05 -0.14 25 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.56 -0.13 24 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.14 -0.26 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.79 -0.11 24 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.49 -0.12 24 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 1.25 -0.09 24 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.03 -0.08 24 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 0.85 -0.07 24 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.70 -0.06 25 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.61 -0.06 25 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.50 -0.05 25 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.40 -0.04 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.33 -0.04 25 0 0 0
TOTAL CALL 166 10,649 +79
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 31 0 269 0
29SEP26 24.00 P 0.00 0.00 0.00 0.06 0.00 29 0 186 0
29SEP26 25.00 P 0.18 0.18 0.18 0.19 +0.01 28 1 305 0
29SEP26 26.00 P 0.00 0.00 0.00 0.49 +0.06 29 0 762 0
29SEP26 27.00 P 0.00 0.00 0.00 0.97 +0.10 28 0 492 0
29SEP26 28.00 P 0.00 0.00 0.00 1.66 +0.15 28 0 165 0
29SEP26 29.00 P 0.00 0.00 0.00 2.51 +0.13 28 0 164 0
29SEP26 30.00 P 3.45 3.45 3.45 3.55 +0.25 39 10 500 0
29SEP26 31.00 P 0.00 0.00 0.00 4.44 +0.16 0 0 39 0
29SEP26 32.00 P 0.00 0.00 0.00 5.44 +0.16 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.44 +0.16 0 0 132 0
29SEP26 34.00 P 0.00 0.00 0.00 7.44 +0.16 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.44 +0.16 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.44 +0.16 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.44 +0.16 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.44 +0.16 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.44 +0.16 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.44 +0.16 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.44 +0.16 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.44 +0.16 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.44 +0.16 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.44 +0.16 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 38 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 33 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.07 0.00 26 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 0.18 +0.01 26 0 48 0
29OCT26 25.00 P 0.00 0.00 0.00 0.39 +0.03 26 0 62 0
29OCT26 26.00 P 0.00 0.00 0.00 0.73 +0.07 26 0 174 0
29OCT26 27.00 P 1.17 1.17 1.17 1.22 +0.10 25 16 116 +10
29OCT26 28.00 P 1.82 1.82 1.82 1.85 +0.13 25 2 68 +2
29OCT26 29.00 P 0.00 0.00 0.00 2.64 +0.12 25 0 83 0
29OCT26 30.00 P 0.00 0.00 0.00 3.55 +0.18 27 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 4.45 +0.15 25 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 5.44 +0.16 0 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 6.44 +0.16 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.44 +0.16 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.44 +0.16 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.44 +0.16 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.44 +0.16 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.44 +0.16 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.44 +0.16 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 0.00 26 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 0.00 26 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.15 0.00 25 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.30 0.00 25 0 76 0
27NOV26 25.00 P 0.00 0.00 0.00 0.56 +0.02 25 0 72 0
27NOV26 26.00 P 0.00 0.00 0.00 0.94 +0.07 25 0 196 0
27NOV26 27.00 P 1.44 1.44 1.44 1.42 +0.09 25 15 96 0
27NOV26 28.00 P 2.05 2.05 2.05 2.04 +0.13 25 15 31 -13
27NOV26 29.00 P 0.00 0.00 0.00 2.77 +0.09 25 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.60 +0.11 25 0 90 0
27NOV26 31.00 P 0.00 0.00 0.00 4.50 +0.14 25 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 5.45 +0.15 25 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 6.44 +0.16 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.44 +0.16 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.44 +0.16 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.44 +0.16 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.44 +0.16 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.44 +0.16 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.44 +0.16 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 0.00 24 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 26 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 0.00 25 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 +0.01 25 0 149 0
30DEC26 24.00 P 0.00 0.00 0.00 0.45 +0.03 25 0 168 0
30DEC26 25.00 P 0.00 0.00 0.00 0.71 +0.03 24 0 376 0
30DEC26 26.00 P 0.00 0.00 0.00 1.09 +0.05 24 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.59 +0.08 24 0 124 0
30DEC26 28.00 P 2.15 2.15 2.15 2.20 +0.12 24 15 58 0
30DEC26 29.00 P 0.00 0.00 0.00 2.92 +0.09 25 0 87 0
30DEC26 30.00 P 0.00 0.00 0.00 3.71 +0.11 25 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 4.57 +0.21 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.48 +0.13 24 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 6.45 +0.16 25 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 7.44 +0.16 0 0 0 -6
30DEC26 35.00 P 0.00 0.00 0.00 8.44 +0.16 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.44 +0.16 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.44 +0.16 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.44 +0.16 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.44 +0.16 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.44 +0.16 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.44 +0.16 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.44 +0.16 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.44 +0.16 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.44 +0.16 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.02 0.00 24 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.05 0.00 25 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.18 0.00 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.31 +0.01 25 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.47 0.00 24 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.73 +0.02 24 0 38 0
30MAR27 25.00 P 0.00 0.00 0.00 1.06 +0.03 24 0 32 0
30MAR27 26.00 P 0.00 0.00 0.00 1.47 +0.04 24 0 77 0
30MAR27 27.00 P 0.00 0.00 0.00 1.97 +0.06 24 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.55 +0.10 24 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 3.24 +0.06 24 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 3.97 +0.08 24 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 4.77 +0.10 24 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 5.61 +0.26 24 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.51 +0.11 24 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.46 +0.14 24 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.44 +0.15 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.44 +0.16 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.44 +0.16 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.44 +0.16 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.44 +0.16 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.44 +0.16 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.44 +0.16 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.44 +0.16 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.44 +0.16 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.44 +0.16 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.08 0.00 24 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.15 0.00 24 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.41 +0.03 24 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.61 +0.04 24 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.86 +0.04 24 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.17 +0.04 24 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.55 +0.04 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.13 +0.18 25 0 36 0
29JUN27 27.00 P 0.00 0.00 0.00 2.56 +0.09 24 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 3.14 +0.10 23 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.87 +0.08 24 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.54 +0.16 24 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.31 +0.24 24 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.12 +0.27 24 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.95 +0.29 24 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.82 +0.31 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.70 +0.31 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.60 +0.31 24 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.53 +0.13 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.46 +0.13 23 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.44 +0.15 0 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.44 +0.16 0 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.27 0.00 25 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.34 0.00 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.42 +0.01 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.61 +0.01 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.86 +0.04 25 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 1.17 +0.06 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.54 +0.09 25 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 1.96 +0.10 25 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.47 +0.13 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.99 +0.12 25 0 2 0
29SEP27 28.00 P 0.00 0.00 0.00 3.59 +0.10 25 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 4.25 +0.17 25 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.93 +0.16 25 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.69 +0.25 26 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.46 +0.25 26 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.28 +0.30 26 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.11 +0.31 26 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.97 +0.32 26 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.85 +0.33 26 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.74 +0.34 26 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.64 +0.31 26 0 0 0
TOTAL PUT 74 7,469 -7
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$ 5.660
29SEP26 4.20 C 0.00 0.00 0.00 1.47 +0.04 53 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.37 +0.03 49 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.27 +0.03 44 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.17 +0.04 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.07 +0.03 36 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.97 +0.04 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.87 +0.04 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.77 +0.04 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.67 +0.02 21 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 +0.01 22 0 10 0
29SEP26 5.50 C 0.18 0.24 0.18 0.25 +0.02 27 75 853 +45
29SEP26 5.75 C 0.12 0.12 0.12 0.12 +0.01 28 2 1,354 0
29SEP26 6.00 C 0.03 0.05 0.03 0.05 +0.01 28 18 2,223 -16
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 30 0 1,533 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 497 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 648 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 89 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 97 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 102 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.48 +0.04 34 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.38 +0.04 30 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.28 +0.04 27 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.18 +0.03 23 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.10 +0.03 37 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.99 +0.02 29 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.90 +0.03 30 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.80 +0.02 27 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.71 +0.02 27 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.51 +0.02 28 0 125 0
29OCT26 5.50 C 0.29 0.29 0.28 0.34 +0.02 28 45 205 +15
29OCT26 5.75 C 0.00 0.00 0.00 0.22 +0.01 29 0 325 0
29OCT26 6.00 C 0.12 0.12 0.12 0.14 +0.01 30 15 224 +15
29OCT26 6.25 C 0.00 0.00 0.00 0.08 +0.01 30 0 814 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 0.00 30 0 513 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.39 +0.03 24 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.29 0.00 20 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.21 +0.02 32 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.11 +0.01 29 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.02 +0.01 29 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.93 +0.02 29 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.84 +0.02 28 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.76 +0.02 29 0 0 0
27NOV26 5.25 C 0.52 0.52 0.52 0.57 +0.02 28 15 105 +15
27NOV26 5.50 C 0.00 0.00 0.00 0.41 +0.01 28 0 190 0
27NOV26 5.75 C 0.25 0.29 0.25 0.29 +0.01 29 105 476 +75
27NOV26 6.00 C 0.19 0.20 0.19 0.20 +0.01 30 45 70 +30
27NOV26 6.25 C 0.13 0.13 0.13 0.13 +0.01 30 15 495 0
27NOV26 6.50 C 0.10 0.10 0.10 0.08 0.00 29 15 115 -15
27NOV26 6.75 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.52 +0.02 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.41 +0.01 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.33 +0.02 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.24 +0.03 31 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.14 +0.01 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.04 +0.01 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.96 +0.02 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.88 +0.01 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.80 +0.01 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.62 +0.01 28 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.48 +0.02 29 0 110 0
30DEC26 5.75 C 0.30 0.30 0.30 0.36 +0.02 29 30 141 +25
30DEC26 6.00 C 0.25 0.26 0.24 0.26 +0.01 29 75 401 +15
30DEC26 6.25 C 0.00 0.00 0.00 0.18 +0.01 29 0 796 0
30DEC26 6.50 C 0.13 0.13 0.13 0.12 0.00 29 15 448 +15
30DEC26 6.75 C 0.10 0.11 0.10 0.08 0.00 29 413 569 +398
30DEC26 7.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 303 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 30 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 +0.01 31 0 30 0
30DEC26 8.00 C 0.04 0.04 0.04 0.01 0.00 30 4 101 +4
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 1.56 +0.01 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.47 +0.01 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.38 0.00 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.29 0.00 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.21 0.00 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.13 0.00 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.05 0.00 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.99 +0.01 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.93 +0.03 29 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 0.77 +0.01 29 0 22 0
30MAR27 5.50 C 0.00 0.00 0.00 0.64 +0.02 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.52 +0.01 30 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.42 +0.02 30 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.33 +0.01 30 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.26 +0.01 30 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.20 +0.01 30 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 +0.01 30 0 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 +0.01 30 0 222 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 0.00 30 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 0.00 30 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 0.00 30 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 0.00 30 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 30 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 30 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.65 +0.04 34 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.52 +0.04 28 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.43 -0.01 28 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.35 -0.01 28 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.30 +0.02 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.23 +0.03 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.16 +0.04 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.08 +0.03 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.01 +0.03 30 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.85 +0.03 30 0 0 0
29JUN27 5.50 C 0.76 0.76 0.76 0.70 +0.02 29 1 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.58 +0.03 29 0 60 0
29JUN27 6.00 C 0.00 0.00 0.00 0.47 +0.02 29 0 508 0
29JUN27 6.25 C 0.00 0.00 0.00 0.38 +0.02 29 0 629 0
29JUN27 6.50 C 0.00 0.00 0.00 0.30 +0.02 28 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.24 +0.01 28 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 80 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 +0.01 29 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 +0.01 29 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 0.00 28 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.07 0.00 28 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.06 +0.01 29 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.04 0.00 28 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.02 0.00 27 0 42 0
29JUN27 9.25 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 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 1.55 +0.03 31 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.47 +0.03 31 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.40 +0.03 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.33 +0.04 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.25 +0.03 31 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.18 +0.03 31 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.13 +0.01 32 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.07 +0.02 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.92 +0.02 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.79 +0.01 32 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.68 +0.02 32 0 4 0
29SEP27 6.00 C 0.00 0.00 0.00 0.58 +0.02 32 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.49 +0.02 32 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.41 +0.01 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.35 +0.02 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.29 +0.01 32 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.24 +0.01 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.20 +0.01 32 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.14 0.00 32 0 0 0
TOTAL CALL 888 29,597 +621
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 300 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 210 0
29SEP26 5.25 P 0.03 0.03 0.03 0.02 -0.01 26 60 959 -60
29SEP26 5.50 P 0.11 0.11 0.09 0.08 -0.01 27 49 736 -11
29SEP26 5.75 P 0.23 0.25 0.23 0.20 -0.02 27 135 2,061 -9
29SEP26 6.00 P 0.00 0.00 0.00 0.39 -0.02 31 0 1,676 0
29SEP26 6.25 P 0.00 0.00 0.00 0.62 -0.01 36 0 2,013 0
29SEP26 6.50 P 0.00 0.00 0.00 0.85 -0.03 37 0 265 0
29SEP26 6.75 P 0.00 0.00 0.00 1.09 -0.04 0 0 267 0
29SEP26 7.00 P 0.00 0.00 0.00 1.34 -0.04 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.35 -0.03 77 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.59 -0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.09 -0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.34 -0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.59 -0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.84 -0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.09 -0.04 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 161 0
29OCT26 4.80 P 0.02 0.02 0.02 0.01 -0.01 26 27 421 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 -0.01 27 0 13 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 62 0
29OCT26 5.25 P 0.08 0.08 0.07 0.08 -0.02 28 32 167 +27
29OCT26 5.50 P 0.19 0.19 0.19 0.16 -0.02 28 15 234 0
29OCT26 5.75 P 0.32 0.32 0.32 0.29 -0.01 29 15 929 +15
29OCT26 6.00 P 0.00 0.00 0.00 0.45 -0.02 29 0 102 0
29OCT26 6.25 P 0.00 0.00 0.00 0.66 -0.02 32 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.89 -0.02 36 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.11 -0.02 35 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.35 -0.03 36 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.35 -0.03 53 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.59 -0.04 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 -0.01 25 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 0.00 29 0 13 0
27NOV26 4.90 P 0.00 0.00 0.00 0.05 0.00 29 0 18 0
27NOV26 5.00 P 0.00 0.00 0.00 0.07 0.00 29 0 65 0
27NOV26 5.25 P 0.14 0.14 0.12 0.12 -0.02 28 43 270 -5
27NOV26 5.50 P 0.25 0.25 0.21 0.22 -0.02 29 120 299 +60
27NOV26 5.75 P 0.38 0.38 0.34 0.34 -0.02 28 45 122 +15
27NOV26 6.00 P 0.52 0.52 0.50 0.50 -0.02 29 30 92 +30
27NOV26 6.25 P 0.00 0.00 0.00 0.70 -0.02 31 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.91 -0.02 32 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.13 -0.02 33 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.36 -0.02 33 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.60 -0.03 35 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.85 -0.03 38 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.35 -0.03 45 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.59 -0.04 0 0 0 0
30DEC26 4.20 P 0.02 0.02 0.02 0.01 0.00 29 3 111 -3
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.02 0.00 29 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.03 0.00 30 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 0.00 30 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 0.00 29 0 38 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 -0.01 28 0 124 0
30DEC26 4.90 P 0.07 0.07 0.07 0.08 0.00 29 150 183 +150
30DEC26 5.00 P 0.10 0.10 0.10 0.09 -0.03 27 30 783 -30
30DEC26 5.25 P 0.18 0.18 0.16 0.16 -0.03 28 71 241 +41
30DEC26 5.50 P 0.28 0.29 0.26 0.27 -0.02 29 165 258 +61
30DEC26 5.75 P 0.00 0.00 0.00 0.38 -0.03 28 0 146 0
30DEC26 6.00 P 0.00 0.00 0.00 0.55 -0.01 29 0 231 0
30DEC26 6.25 P 0.00 0.00 0.00 0.74 -0.02 31 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.94 -0.02 31 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 1.16 -0.02 33 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.38 -0.02 33 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.61 -0.02 33 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.86 -0.02 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.10 -0.03 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.35 -0.03 40 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.59 -0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.09 -0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.34 -0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.59 -0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.84 -0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.09 -0.04 0 0 0 0
30MAR27 4.20 P 0.04 0.04 0.04 0.04 0.00 30 100 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.06 0.00 29 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.09 -0.01 29 0 113 0
30MAR27 4.70 P 0.10 0.10 0.10 0.11 -0.01 29 15 15 +15
30MAR27 4.80 P 0.00 0.00 0.00 0.14 0.00 30 0 40 0
30MAR27 4.90 P 0.00 0.00 0.00 0.16 -0.01 29 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.19 -0.02 29 0 122 0
30MAR27 5.25 P 0.27 0.27 0.27 0.27 -0.02 29 3 48 -3
30MAR27 5.50 P 0.00 0.00 0.00 0.38 -0.01 29 0 115 0
30MAR27 5.75 P 0.00 0.00 0.00 0.51 -0.01 29 0 83 0
30MAR27 6.00 P 0.00 0.00 0.00 0.66 -0.01 30 0 95 0
30MAR27 6.25 P 0.00 0.00 0.00 0.84 -0.01 31 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 1.03 -0.01 31 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.23 -0.02 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.44 -0.02 32 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.68 0.00 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.90 0.00 35 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.13 0.00 35 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.38 -0.06 38 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.62 -0.01 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.87 -0.01 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.09 -0.04 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.35 -0.03 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.59 -0.04 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.84 -0.04 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.09 -0.04 0 0 0 0
29JUN27 4.20 P 0.10 0.10 0.10 0.09 -0.01 27 3 25 -3
29JUN27 4.30 P 0.12 0.12 0.12 0.11 -0.01 27 1 167 -1
29JUN27 4.40 P 0.13 0.13 0.13 0.14 0.00 28 10 2 -10
29JUN27 4.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 168 0
29JUN27 4.60 P 0.18 0.18 0.18 0.19 0.00 28 15 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.22 0.00 28 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.25 -0.01 28 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.29 0.00 28 0 28 0
29JUN27 5.00 P 0.00 0.00 0.00 0.32 -0.01 27 0 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.43 -0.01 27 0 46 0
29JUN27 5.50 P 0.00 0.00 0.00 0.56 -0.01 27 0 243 0
29JUN27 5.75 P 0.00 0.00 0.00 0.70 -0.02 27 0 121 0
29JUN27 6.00 P 0.81 0.81 0.81 0.86 -0.02 27 15 66 +15
29JUN27 6.25 P 0.00 0.00 0.00 1.02 -0.03 26 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.21 -0.02 26 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.40 -0.07 25 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.60 -0.03 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.81 -0.03 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.02 -0.03 20 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.46 -0.04 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.69 -0.03 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.92 -0.03 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.24 +0.06 27 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.48 -0.04 27 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.72 -0.04 27 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.96 -0.04 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.21 -0.03 30 0 0 0
29SEP27 4.30 P 0.17 0.17 0.17 0.21 0.00 32 5 25 +5
29SEP27 4.40 P 0.20 0.20 0.20 0.24 0.00 32 6 6 +6
29SEP27 4.50 P 0.00 0.00 0.00 0.26 -0.01 31 0 5 0
29SEP27 4.60 P 0.00 0.00 0.00 0.29 -0.01 31 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.33 -0.01 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.37 -0.01 31 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.41 -0.01 31 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.45 -0.01 31 0 35 0
29SEP27 5.25 P 0.00 0.00 0.00 0.56 -0.02 30 0 153 0
29SEP27 5.50 P 0.00 0.00 0.00 0.69 -0.02 30 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.84 -0.01 31 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 1.01 -0.01 31 0 0 0
29SEP27 6.25 P 1.15 1.15 1.15 1.18 -0.02 31 15 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.39 0.00 33 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 1.58 -0.01 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.76 -0.03 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.96 -0.03 31 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.17 -0.03 31 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.39 -0.03 32 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.61 -0.03 32 0 0 0
TOTAL PUT 1,178 18,571 +305
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$ 115.100
29SEP26 37.00 C 0.00 0.00 0.00 78.17 +5.39 139 0 22 0
29SEP26 38.00 C 0.00 0.00 0.00 77.33 +5.55 205 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 76.25 +5.47 183 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 75.17 +5.39 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 74.21 +5.43 160 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 73.35 +5.56 190 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 72.49 +5.70 203 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 71.22 +5.43 151 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 70.18 +5.39 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 69.45 +5.65 185 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 68.44 +5.64 180 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 67.31 +5.51 159 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 66.71 +5.91 195 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 65.62 +5.82 184 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 62.98 +5.67 163 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 60.48 +5.67 153 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 57.88 +5.56 135 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 55.74 +5.91 154 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 53.16 +5.82 140 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 50.53 +5.68 124 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 47.87 +5.50 104 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.39 +5.50 99 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.77 +5.33 76 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 40.71 +5.71 105 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 37.83 +5.24 74 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 35.39 +5.26 74 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 32.80 +5.21 59 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 30.99 +5.62 87 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 28.53 +5.31 81 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.79 +4.48 68 0 17 0
29SEP26 92.50 C 23.85 23.85 23.85 23.78 +4.49 73 2 2 +2
29SEP26 95.00 C 21.68 21.68 21.68 21.25 +3.89 66 1 4 -1
29SEP26 97.50 C 19.61 19.61 19.61 19.28 +3.73 68 1 4 +1
29SEP26 100.00 C 17.64 17.64 17.64 17.68 +4.16 73 10 282 -10
29SEP26 102.50 C 15.80 15.80 15.80 15.85 +3.57 73 10 7 -7
29SEP26 105.00 C 14.09 14.09 14.09 14.13 +3.63 73 9 7 -9
29SEP26 107.50 C 10.80 12.51 10.80 12.54 +3.33 74 11 26 -10
29SEP26 110.00 C 8.90 11.88 8.90 10.87 +2.61 72 13 44 -2
29SEP26 112.50 C 8.32 10.48 8.32 9.50 +2.52 72 8 53 -2
29SEP26 115.00 C 7.65 9.00 7.20 8.40 +2.25 73 17 42 -1
29SEP26 117.50 C 6.52 7.72 6.52 7.45 +2.09 74 3 60 0
29SEP26 120.00 C 6.00 7.10 5.42 6.44 +1.72 74 189 194 -33
29SEP26 122.50 C 5.70 6.30 5.70 5.63 +1.61 75 3 42 -1
29SEP26 125.00 C 4.10 5.30 4.10 4.82 +1.41 75 56 422 +2
29SEP26 127.50 C 4.30 4.69 4.30 4.11 +1.23 75 22 220 -10
29SEP26 130.00 C 3.46 4.20 3.46 3.49 +1.06 75 33 362 +12
29SEP26 132.50 C 0.00 0.00 0.00 2.94 +0.91 74 0 148 0
29SEP26 135.00 C 2.80 3.00 2.80 2.48 +0.78 74 4 225 +1
29SEP26 137.50 C 0.00 0.00 0.00 2.07 +0.66 74 0 73 0
29SEP26 140.00 C 1.89 2.50 1.89 1.73 +0.56 74 3 49 +1
29SEP26 142.50 C 2.05 2.05 2.05 1.44 +0.47 74 1 26 0
29SEP26 145.00 C 1.60 1.61 1.60 1.19 +0.39 74 4 134 +2
29SEP26 147.50 C 0.00 0.00 0.00 0.98 +0.32 74 0 54 0
29SEP26 150.00 C 1.14 1.48 1.14 0.81 +0.27 74 25 768 -7
29SEP26 152.50 C 0.00 0.00 0.00 0.66 +0.22 74 0 44 0
29SEP26 155.00 C 0.96 1.15 0.96 0.54 +0.18 74 9 56 0
29SEP26 157.50 C 0.80 1.00 0.80 0.44 +0.15 74 5 72 +1
29SEP26 160.00 C 0.90 0.90 0.80 0.36 +0.12 74 5 73 -4
29SEP26 162.50 C 0.70 0.70 0.70 0.29 +0.10 74 1 124 +1
29SEP26 165.00 C 0.57 0.57 0.57 0.23 +0.07 74 2 176 0
29SEP26 167.50 C 0.00 0.00 0.00 0.19 +0.06 74 0 52 0
29SEP26 170.00 C 0.52 0.52 0.52 0.15 +0.05 74 1 65 +1
29SEP26 172.50 C 0.00 0.00 0.00 0.12 +0.04 74 0 18 0
29SEP26 175.00 C 0.00 0.00 0.00 0.10 +0.03 74 0 68 0
29SEP26 177.50 C 0.00 0.00 0.00 0.08 +0.02 74 0 56 0
29SEP26 180.00 C 0.40 0.40 0.35 0.07 +0.02 75 5 25 -1
29SEP26 182.50 C 0.00 0.00 0.00 0.05 +0.01 74 0 72 0
29SEP26 185.00 C 0.30 0.30 0.28 0.04 +0.01 74 5 93 +4
29SEP26 187.50 C 0.24 0.24 0.24 0.03 +0.01 73 2 412 +2
29SEP26 190.00 C 0.20 0.24 0.20 0.02 +0.01 72 7 150 +2
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 71 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 74 0 133 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 77 0 44 0
29SEP26 210.00 C 0.10 0.11 0.10 0.01 0.00 80 2 32 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 83 0 56 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 85 0 55 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 88 0 33 0
29SEP26 230.00 C 0.04 0.04 0.04 0.01 0.00 91 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 98 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 0.00 103 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 105 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 107 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 109 0 17 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 111 0 134 0
29OCT26 44.00 C 0.00 0.00 0.00 71.52 - 123 0 0 -
29OCT26 45.00 C 0.00 0.00 0.00 70.62 - 128 0 0 -
29OCT26 46.00 C 0.00 0.00 0.00 69.45 - 111 0 0 -
29OCT26 47.00 C 0.00 0.00 0.00 68.47 - 110 0 0 -
29OCT26 48.00 C 0.00 0.00 0.00 67.67 - 122 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 66.71 - 121 0 0 -
29OCT26 50.00 C 0.00 0.00 0.00 65.62 - 113 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 63.35 - 118 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 60.58 - 98 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 58.34 - 104 0 0 -
29OCT26 60.00 C 0.00 0.00 0.00 55.95 - 102 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 53.16 - 85 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 50.97 - 91 0 0 -
29OCT26 67.50 C 0.00 0.00 0.00 48.18 - 75 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 46.06 - 83 0 0 -
29OCT26 72.50 C 0.00 0.00 0.00 43.59 - 78 0 0 -
29OCT26 75.00 C 0.00 0.00 0.00 41.56 - 83 0 0 -
29OCT26 77.50 C 0.00 0.00 0.00 39.24 - 81 0 0 -
29OCT26 80.00 C 0.00 0.00 0.00 37.03 - 80 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 34.57 - 75 0 0 -
29OCT26 85.00 C 0.00 0.00 0.00 32.79 +5.89 79 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 30.29 +4.87 73 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 28.19 +4.91 72 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 26.06 +4.47 70 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 24.52 +4.54 73 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 22.41 +3.79 70 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 21.03 +3.49 72 0 4 0
29OCT26 102.50 C 0.00 0.00 0.00 19.48 +3.73 72 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 18.10 +3.62 73 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 16.70 +3.40 73 0 27 0
29OCT26 110.00 C 15.40 15.40 15.40 15.16 +3.02 72 2 373 -2
29OCT26 112.50 C 0.00 0.00 0.00 14.00 +2.79 72 0 12 0
29OCT26 115.00 C 13.21 13.21 13.21 12.91 +2.52 73 1 14 -1
29OCT26 117.50 C 12.70 12.70 12.70 11.89 +2.35 73 9 11 +9
29OCT26 120.00 C 10.13 11.36 10.13 10.95 +2.22 73 279 305 +270
29OCT26 122.50 C 10.30 10.30 10.30 10.07 +2.02 74 30 81 +30
29OCT26 125.00 C 8.19 9.50 8.19 9.29 +1.99 74 47 79 +44
29OCT26 127.50 C 0.00 0.00 0.00 8.55 +1.93 75 0 37 0
29OCT26 130.00 C 8.00 8.00 8.00 7.78 +1.79 75 1 73 +1
29OCT26 132.50 C 7.48 7.48 7.25 7.07 +1.65 75 32 87 +29
29OCT26 135.00 C 6.50 6.50 6.50 6.42 +1.53 74 1 104 -1
29OCT26 137.50 C 0.00 0.00 0.00 5.82 +1.41 74 0 47 0
29OCT26 140.00 C 6.15 6.15 6.15 5.28 +1.30 74 1 138 +1
29OCT26 142.50 C 0.00 0.00 0.00 4.78 +1.20 74 0 13 0
29OCT26 145.00 C 4.90 4.90 4.90 4.32 +1.10 74 3 71 -2
29OCT26 147.50 C 0.00 0.00 0.00 3.90 +1.00 74 0 45 0
29OCT26 150.00 C 4.20 4.20 4.20 3.52 +0.92 74 1 209 +1
29OCT26 152.50 C 0.00 0.00 0.00 3.18 +0.84 74 0 51 0
29OCT26 155.00 C 0.00 0.00 0.00 2.86 +0.76 74 0 27 0
29OCT26 157.50 C 3.60 3.60 3.33 2.58 +0.70 74 4 81 +3
29OCT26 160.00 C 0.00 0.00 0.00 2.32 +0.64 74 0 35 0
29OCT26 162.50 C 0.00 0.00 0.00 2.08 +0.57 74 0 41 0
29OCT26 165.00 C 0.00 0.00 0.00 1.87 +0.52 74 0 93 0
29OCT26 167.50 C 2.60 2.60 2.50 1.68 +0.47 74 4 52 +1
29OCT26 170.00 C 2.40 2.40 2.40 1.51 +0.43 74 1 79 0
29OCT26 172.50 C 0.00 0.00 0.00 1.35 +0.39 74 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 1.21 +0.35 74 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 1.09 +0.32 74 0 88 0
29OCT26 180.00 C 1.75 1.75 1.68 0.98 +0.29 74 7 92 +5
29OCT26 182.50 C 0.00 0.00 0.00 0.87 +0.26 74 0 78 0
29OCT26 185.00 C 0.00 0.00 0.00 0.78 +0.23 74 0 60 0
29OCT26 187.50 C 0.00 0.00 0.00 0.70 +0.21 74 0 32 0
29OCT26 190.00 C 1.37 1.37 1.32 0.63 +0.20 74 5 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.56 +0.17 74 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.50 +0.16 74 0 63 0
29OCT26 197.50 C 0.00 0.00 0.00 0.45 +0.14 74 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 0.40 +0.13 74 0 54 0
29OCT26 205.00 C 0.00 0.00 0.00 0.32 +0.10 74 0 34 0
29OCT26 210.00 C 0.00 0.00 0.00 0.25 +0.08 73 0 20 0
29OCT26 215.00 C 0.73 0.73 0.73 0.20 +0.06 74 1 14 +1
29OCT26 220.00 C 0.67 0.67 0.67 0.16 +0.05 74 2 27 +2
29OCT26 225.00 C 0.00 0.00 0.00 0.13 +0.04 74 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 0.10 +0.03 73 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.08 +0.02 73 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.07 +0.02 74 0 3 0
29OCT26 245.00 C 0.27 0.33 0.27 0.05 +0.01 73 3 3 +3
29OCT26 250.00 C 0.26 0.28 0.25 0.04 +0.01 73 5 6 0
29OCT26 255.00 C 0.21 0.24 0.21 0.03 +0.01 73 4 4 +4
29OCT26 260.00 C 0.00 0.00 0.00 0.02 +0.01 72 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 69 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29OCT26 300.00 C 0.10 0.10 0.10 0.01 0.00 78 1 130 +1
27NOV26 44.00 C 0.00 0.00 0.00 71.52 - 91 0 0 -
27NOV26 45.00 C 0.00 0.00 0.00 70.62 - 96 0 0 -
27NOV26 46.00 C 0.00 0.00 0.00 69.45 - 76 0 0 -
27NOV26 47.00 C 0.00 0.00 0.00 68.47 - 77 0 0 -
27NOV26 48.00 C 0.00 0.00 0.00 67.67 - 92 0 0 -
27NOV26 49.00 C 0.00 0.00 0.00 66.71 - 92 0 0 -
27NOV26 50.00 C 0.00 0.00 0.00 65.62 - 84 0 0 -
27NOV26 52.50 C 0.00 0.00 0.00 63.35 - 90 0 0 -
27NOV26 55.00 C 0.00 0.00 0.00 61.09 - 92 0 0 -
27NOV26 57.50 C 0.00 0.00 0.00 58.87 - 94 0 0 -
27NOV26 60.00 C 0.00 0.00 0.00 56.04 - 81 0 0 -
27NOV26 62.50 C 0.00 0.00 0.00 53.50 - 75 0 0 -
27NOV26 65.00 C 0.00 0.00 0.00 51.28 - 77 0 0 -
27NOV26 67.50 C 0.00 0.00 0.00 49.08 - 78 0 0 -
27NOV26 70.00 C 0.00 0.00 0.00 46.71 - 76 0 0 -
27NOV26 72.50 C 0.00 0.00 0.00 44.71 - 78 0 0 -
27NOV26 75.00 C 0.00 0.00 0.00 42.60 - 78 0 0 -
27NOV26 77.50 C 0.00 0.00 0.00 40.12 - 74 0 0 -
27NOV26 80.00 C 0.00 0.00 0.00 38.68 - 79 0 0 -
27NOV26 82.50 C 0.00 0.00 0.00 36.49 - 77 0 0 -
27NOV26 85.00 C 0.00 0.00 0.00 33.84 +4.62 71 0 22 0
27NOV26 87.50 C 0.00 0.00 0.00 32.54 +5.09 75 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 31.21 +4.86 78 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 28.95 +4.39 75 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 27.11 +4.00 73 0 44 0
27NOV26 97.50 C 0.00 0.00 0.00 25.69 +4.26 74 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 24.27 +3.98 75 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 23.03 +3.97 76 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 21.72 +3.83 76 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 19.96 +3.18 74 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 18.85 +3.13 75 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 17.44 +2.55 74 0 17 0
27NOV26 115.00 C 0.00 0.00 0.00 16.59 +2.58 75 0 8 0
27NOV26 117.50 C 0.00 0.00 0.00 15.66 +2.53 75 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 14.66 +2.28 75 0 26 0
27NOV26 122.50 C 0.00 0.00 0.00 13.79 +2.23 76 0 12 0
27NOV26 125.00 C 0.00 0.00 0.00 13.01 +2.24 76 0 17 0
27NOV26 127.50 C 0.00 0.00 0.00 12.25 +2.23 77 0 5 0
27NOV26 130.00 C 11.40 11.40 11.40 11.44 +2.11 77 1 31 0
27NOV26 132.50 C 0.00 0.00 0.00 10.68 +2.00 76 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 9.96 +1.89 76 0 13 0
27NOV26 137.50 C 0.00 0.00 0.00 9.28 +1.78 76 0 14 0
27NOV26 140.00 C 9.00 9.00 9.00 8.65 +1.69 76 1 50 -1
27NOV26 142.50 C 0.00 0.00 0.00 8.06 +1.59 76 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 7.51 +1.51 76 0 4 0
27NOV26 147.50 C 0.00 0.00 0.00 6.99 +1.42 76 0 37 0
27NOV26 150.00 C 7.20 7.20 7.20 6.50 +1.48 76 2 40 0
27NOV26 152.50 C 0.00 0.00 0.00 5.87 +1.21 75 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 5.46 +1.14 75 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 5.08 +0.96 75 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 4.72 +0.90 75 0 79 0
27NOV26 162.50 C 0.00 0.00 0.00 4.39 +0.85 75 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 4.08 +0.80 75 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 3.79 +0.84 75 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 3.52 +0.78 75 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 3.27 +0.73 75 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 3.04 +0.69 75 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 2.90 +0.66 76 0 64 0
27NOV26 180.00 C 0.00 0.00 0.00 2.62 +0.54 75 0 39 0
27NOV26 182.50 C 0.00 0.00 0.00 2.43 +0.56 75 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 2.26 +0.53 75 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 2.09 +0.49 75 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 1.94 +0.46 75 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 1.80 +0.43 75 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 1.67 +0.40 75 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 1.55 +0.37 75 0 1 0
27NOV26 200.00 C 2.49 2.63 2.49 1.44 +0.32 75 2 277 +1
27NOV26 205.00 C 2.40 2.40 2.40 1.28 +0.32 76 1 91 +1
27NOV26 210.00 C 0.00 0.00 0.00 1.07 +0.27 75 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.92 +0.23 75 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.79 +0.18 75 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.68 +0.17 75 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.59 +0.16 75 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.52 +0.14 75 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.45 +0.13 75 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.38 +0.11 75 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.32 +0.08 75 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 0.28 +0.08 75 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.24 +0.07 75 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 0.21 +0.05 75 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.18 +0.05 75 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.15 +0.03 75 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.13 +0.03 75 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.12 +0.03 75 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.10 +0.02 75 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.09 +0.02 75 0 0 0
27NOV26 300.00 C 0.52 0.61 0.52 0.08 +0.02 76 10 32 +10
30DEC26 44.00 C 0.00 0.00 0.00 71.61 - 74 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 71.05 - 94 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 69.67 - 74 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 68.70 - 74 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 67.73 +5.34 74 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 66.77 +5.23 74 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 65.81 +5.61 74 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 63.60 +5.54 79 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 61.47 +5.42 83 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 58.99 +5.33 79 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 56.79 +4.86 80 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 54.52 +6.21 79 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 52.37 +6.20 79 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 50.22 +5.30 78 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 48.41 +5.84 81 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 45.85 +5.77 76 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.36 +5.21 71 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 41.85 +5.50 75 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.75 +5.15 74 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 37.80 +4.91 73 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 36.00 +4.89 73 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 34.44 +4.94 74 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 32.62 +4.20 73 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 31.00 +4.30 73 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.43 +4.15 73 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 27.91 +3.95 73 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.86 +4.17 74 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 25.51 +3.88 74 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 24.20 +3.69 74 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 22.68 +3.25 73 0 1 0
30DEC26 110.00 C 21.82 21.83 21.82 21.45 +3.02 73 17 32 +15
30DEC26 112.50 C 0.00 0.00 0.00 20.62 +3.14 74 0 16 0
30DEC26 115.00 C 19.48 19.48 19.48 19.48 +2.91 74 15 17 +1
30DEC26 117.50 C 0.00 0.00 0.00 18.61 +2.89 75 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 17.62 +2.74 75 0 132 0
30DEC26 122.50 C 0.00 0.00 0.00 16.84 +2.64 75 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 16.02 +2.59 75 0 3 0
30DEC26 127.50 C 0.00 0.00 0.00 15.23 +2.57 76 0 13 0
30DEC26 130.00 C 0.00 0.00 0.00 14.40 +2.47 76 0 90 0
30DEC26 132.50 C 0.00 0.00 0.00 13.62 +2.37 76 0 28 0
30DEC26 135.00 C 0.00 0.00 0.00 12.87 +2.27 75 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 12.16 +2.18 75 0 40 0
30DEC26 140.00 C 0.00 0.00 0.00 11.49 +2.08 75 0 54 0
30DEC26 142.50 C 0.00 0.00 0.00 10.86 +2.00 75 0 14 0
30DEC26 145.00 C 0.00 0.00 0.00 10.26 +1.92 75 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 9.69 +1.83 75 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 9.15 +1.75 75 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 8.64 +1.88 75 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 8.15 +1.79 75 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 7.70 +1.71 75 0 40 0
30DEC26 160.00 C 8.50 8.50 8.50 7.27 +1.63 75 10 230 0
30DEC26 162.50 C 0.00 0.00 0.00 6.86 +1.55 75 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 6.47 +1.47 75 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 6.11 +1.41 75 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 5.60 +1.17 74 0 460 0
30DEC26 172.50 C 0.00 0.00 0.00 5.28 +0.99 74 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 4.99 +1.07 74 0 2 0
30DEC26 177.50 C 6.10 6.10 6.10 4.71 +1.02 74 1 1 +1
30DEC26 180.00 C 5.50 5.50 5.50 4.44 +0.86 74 18 26 +14
30DEC26 182.50 C 0.00 0.00 0.00 4.19 +0.92 74 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 3.95 +0.87 74 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 3.73 +0.83 74 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 3.63 +0.82 75 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 3.32 +0.75 74 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 3.14 +0.72 74 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 2.96 +0.68 74 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 2.79 +0.65 74 0 24 0
30DEC26 205.00 C 0.00 0.00 0.00 2.49 +0.59 74 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 2.22 +0.54 74 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 1.98 +0.49 74 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 1.76 +0.43 74 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 1.57 +0.39 74 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 1.40 +0.32 74 0 35 0
30DEC26 235.00 C 0.00 0.00 0.00 1.25 +0.32 74 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 1.12 +0.29 74 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 1.00 +0.27 74 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.89 +0.24 74 0 33 0
30DEC26 255.00 C 0.00 0.00 0.00 0.80 +0.22 74 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.71 +0.19 74 0 9 0
30DEC26 265.00 C 0.00 0.00 0.00 0.64 +0.18 74 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.57 +0.16 74 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.51 +0.13 74 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.47 +0.13 74 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.42 +0.13 74 0 0 0
30DEC26 290.00 C 1.45 1.45 1.35 0.38 +0.11 74 18 93 +18
30DEC26 295.00 C 0.00 0.00 0.00 0.34 +0.11 74 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.30 +0.09 74 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.24 +0.07 74 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.20 +0.06 74 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.16 +0.05 74 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.13 +0.04 74 0 0 0
30DEC26 350.00 C 0.72 0.80 0.72 0.11 +0.03 75 13 167 +13
30MAR27 44.00 C 0.00 0.00 0.00 72.68 - 79 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 71.86 - 80 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 70.85 - 78 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 70.03 - 79 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 69.13 - 79 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 68.33 - 80 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 67.54 - 81 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 65.20 - 78 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 63.00 +5.92 77 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 60.86 +6.03 76 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 58.91 +6.01 77 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 56.69 +5.77 75 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 54.67 +5.71 74 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 52.79 +5.87 74 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 50.80 +5.53 73 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 49.16 +5.92 74 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 47.11 +5.39 73 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 45.36 +5.02 72 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 43.68 +5.13 72 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 42.02 +4.92 72 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 40.44 +4.89 72 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 38.93 +4.59 72 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 37.46 +4.71 72 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 36.03 +4.54 72 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 34.68 +4.16 72 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 33.34 +4.33 72 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.10 +4.23 72 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 30.92 +3.76 72 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 29.87 +3.79 73 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 28.64 +3.06 72 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 27.52 +3.19 72 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 26.84 +3.42 73 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.88 +3.33 73 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 24.96 +3.48 74 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 24.07 +3.14 74 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 23.22 +3.00 74 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 22.41 +2.96 74 0 3 0
30MAR27 127.50 C 0.00 0.00 0.00 21.63 +3.05 74 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 20.90 +2.75 74 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 20.17 +2.74 75 0 1 0
30MAR27 135.00 C 19.38 19.38 19.38 19.55 +2.81 75 1 33 +1
30MAR27 137.50 C 0.00 0.00 0.00 18.82 +2.74 75 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 18.11 +2.67 75 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 17.43 +2.60 75 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 16.77 +2.52 75 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 16.14 +2.45 75 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 15.54 +2.39 75 0 22 0
30MAR27 152.50 C 0.00 0.00 0.00 14.96 +2.33 75 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 14.40 +2.26 75 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 13.86 +2.20 75 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 13.35 +2.14 74 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 12.85 +2.08 74 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 12.37 +2.02 74 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 11.92 +1.97 74 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 11.48 +1.91 74 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 11.05 +1.85 74 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 10.65 +1.81 74 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 10.25 +1.75 74 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 9.88 +1.70 74 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 9.52 +1.66 74 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 9.17 +1.61 74 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 8.84 +1.57 74 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 8.52 +1.52 74 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 8.21 +1.48 74 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 7.91 +1.43 74 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 7.62 +1.39 74 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 7.35 +1.35 74 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 6.83 +1.27 74 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 6.35 +1.20 74 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 5.91 +1.13 74 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 5.50 +1.07 74 0 227 0
30MAR27 225.00 C 0.00 0.00 0.00 5.12 +1.01 74 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 4.77 +0.95 74 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 4.44 +0.99 74 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 4.14 +0.94 74 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 3.86 +0.88 74 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 3.60 +0.83 74 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 3.36 +0.78 74 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.14 +0.74 74 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 2.93 +0.70 74 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 2.74 +0.66 74 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 2.56 +0.62 74 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 2.39 +0.58 74 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 2.24 +0.55 74 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 2.09 +0.52 74 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 1.96 +0.49 74 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 1.84 +0.47 74 0 33 0
29JUN27 44.00 C 0.00 0.00 0.00 73.86 - 77 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 72.90 - 76 0 0 -
29JUN27 46.00 C 0.00 0.00 0.00 72.10 - 76 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 71.27 - 76 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 70.40 - 76 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 69.58 - 76 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 68.69 - 75 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 66.69 - 75 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 64.67 - 74 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 62.71 - 74 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 60.74 - 73 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 58.94 - 73 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 57.06 - 73 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 55.57 - 74 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 53.78 - 73 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 52.06 - 73 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 50.38 - 72 0 0 -
29JUN27 77.50 C 0.00 0.00 0.00 48.96 - 73 0 0 -
29JUN27 80.00 C 0.00 0.00 0.00 47.35 - 72 0 0 -
29JUN27 82.50 C 0.00 0.00 0.00 46.00 - 73 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 44.45 - 72 0 0 -
29JUN27 87.50 C 0.00 0.00 0.00 43.00 +4.62 72 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 41.70 +4.69 72 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 40.21 +4.38 71 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 39.01 +4.30 72 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 37.82 +4.11 72 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 36.68 +4.04 72 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 35.59 +3.83 72 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 34.55 +3.81 72 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 33.77 +3.95 73 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 32.54 +3.54 72 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 31.61 +3.51 72 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 30.72 +3.42 73 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 29.86 +3.29 73 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 29.12 +3.52 73 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 28.30 +3.37 73 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 27.37 +2.95 73 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 26.64 +2.93 73 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 26.13 +2.88 74 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 25.48 +2.98 74 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 24.82 +2.98 74 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 24.12 +2.95 74 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 23.41 +2.89 74 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 22.73 +2.84 74 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 22.06 +2.77 74 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 21.42 +2.72 74 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 20.80 +2.67 74 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 20.19 +2.60 74 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 19.61 +2.55 74 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 19.05 +2.50 74 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 18.50 +2.45 74 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 17.97 +2.39 74 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 17.46 +2.35 74 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 16.96 +2.29 74 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 16.48 +2.24 74 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 16.02 +2.20 74 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 15.56 +2.15 74 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 15.13 +2.11 74 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 14.71 +2.07 74 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 14.30 +2.02 74 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 13.90 +1.98 74 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 13.51 +1.93 74 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 13.14 +1.89 74 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 12.78 +1.85 74 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 12.43 +1.81 74 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 12.09 +1.77 74 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 11.76 +1.73 74 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 11.13 +1.66 74 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 10.54 +1.59 74 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 9.99 +1.53 73 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 9.47 +1.46 73 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 8.97 +1.40 73 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 8.51 +1.34 73 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 8.07 +1.28 73 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 7.66 +1.23 73 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 7.28 +1.18 73 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 6.91 +1.13 73 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 6.56 +1.08 73 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 6.24 +1.04 73 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 5.93 +0.99 73 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 5.64 +0.95 73 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 5.37 +0.92 73 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 5.11 +0.88 73 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 4.86 +0.84 73 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 4.63 +0.81 73 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 4.41 +0.78 73 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 4.20 +0.74 73 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 74.72 - 73 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 73.93 - 73 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 73.14 - 73 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 72.36 - 73 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 71.59 - 73 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 70.82 - 73 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 70.06 - 73 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 68.20 - 73 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 66.39 - 73 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 64.63 - 73 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 62.91 - 73 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 61.24 - 73 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 59.61 - 73 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 58.03 - 73 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 56.49 - 73 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 55.00 - 73 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 53.55 - 73 0 0 -
29SEP27 77.50 C 0.00 0.00 0.00 52.14 - 73 0 0 -
29SEP27 80.00 C 0.00 0.00 0.00 50.77 - 73 0 0 -
29SEP27 82.50 C 0.00 0.00 0.00 49.44 - 73 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 47.81 - 72 0 0 -
29SEP27 87.50 C 0.00 0.00 0.00 46.58 - 72 0 0 -
29SEP27 90.00 C 0.00 0.00 0.00 45.32 - 72 0 0 -
29SEP27 92.50 C 0.00 0.00 0.00 44.16 - 72 0 0 -
29SEP27 95.00 C 0.00 0.00 0.00 43.10 +4.24 72 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 41.94 +4.10 72 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 40.98 +4.11 73 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 39.85 +3.91 72 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 39.07 +4.02 73 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 38.10 +3.92 73 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 37.05 +3.71 73 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 36.32 +3.82 73 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 35.54 +3.77 74 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 34.73 +3.71 74 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 33.94 +3.67 74 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 33.18 +3.57 74 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 32.45 +3.51 74 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 31.74 +3.48 74 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 31.05 +3.32 74 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 30.39 +3.31 75 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 29.74 +3.52 75 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 29.07 +3.42 75 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 28.37 +3.28 75 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 27.69 +3.23 75 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 27.03 +3.18 75 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 26.39 - 75 0 0 -
29SEP27 150.00 C 0.00 0.00 0.00 25.76 - 75 0 0 -
29SEP27 152.50 C 0.00 0.00 0.00 25.16 - 75 0 0 -
29SEP27 155.00 C 0.00 0.00 0.00 24.57 - 75 0 0 -
29SEP27 157.50 C 0.00 0.00 0.00 24.00 - 74 0 0 -
29SEP27 160.00 C 0.00 0.00 0.00 23.44 - 74 0 0 -
29SEP27 162.50 C 0.00 0.00 0.00 22.90 - 74 0 0 -
29SEP27 165.00 C 0.00 0.00 0.00 22.37 - 74 0 0 -
29SEP27 167.50 C 0.00 0.00 0.00 21.86 - 74 0 0 -
29SEP27 170.00 C 0.00 0.00 0.00 21.36 - 74 0 0 -
29SEP27 172.50 C 0.00 0.00 0.00 20.87 - 74 0 0 -
29SEP27 175.00 C 0.00 0.00 0.00 20.40 - 74 0 0 -
29SEP27 177.50 C 0.00 0.00 0.00 19.94 - 74 0 0 -
29SEP27 180.00 C 0.00 0.00 0.00 19.50 - 74 0 0 -
29SEP27 182.50 C 0.00 0.00 0.00 19.06 - 74 0 0 -
29SEP27 185.00 C 0.00 0.00 0.00 18.64 - 74 0 0 -
TOTAL CALL 1,024 16,175 +407
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 156 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 152 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 149 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 136 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 130 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 116 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 103 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.02 76 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.04 71 0 118 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 -0.06 74 0 58 0
29SEP26 75.00 P 0.10 0.10 0.10 0.05 -0.09 74 1 76 0
29SEP26 77.50 P 0.00 0.00 0.00 0.09 -0.14 74 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.14 -0.20 74 0 70 0
29SEP26 82.50 P 0.29 0.29 0.28 0.23 -0.28 74 2 48 -2
29SEP26 85.00 P 0.48 0.53 0.38 0.35 -0.38 74 7 75 -3
29SEP26 87.50 P 0.60 0.60 0.54 0.51 -0.50 73 2 94 0
29SEP26 90.00 P 1.04 1.04 0.69 0.71 -0.67 73 76 373 -16
29SEP26 92.50 P 1.35 1.35 0.93 0.98 -0.87 73 3 288 +1
29SEP26 95.00 P 1.76 1.80 1.36 1.35 -1.05 73 18 77 +16
29SEP26 97.50 P 2.32 2.33 1.75 1.80 -1.25 73 16 76 +11
29SEP26 100.00 P 2.70 3.10 2.15 2.33 -1.52 73 112 170 +13
29SEP26 102.50 P 3.77 3.77 3.10 2.98 -1.77 72 25 80 +6
29SEP26 105.00 P 4.81 4.81 3.50 3.75 -2.35 72 49 279 -6
29SEP26 107.50 P 5.05 5.05 5.05 4.62 -2.47 72 10 152 +10
29SEP26 110.00 P 6.38 6.38 5.58 5.69 -2.69 73 39 1,038 +3
29SEP26 112.50 P 7.40 7.40 6.78 6.85 -3.07 73 49 138 +30
29SEP26 115.00 P 9.00 9.93 8.34 8.22 -3.30 74 17 180 +6
29SEP26 117.50 P 0.00 0.00 0.00 9.64 -3.68 74 0 254 0
29SEP26 120.00 P 11.60 11.60 11.30 11.39 -3.72 76 2 451 +1
29SEP26 122.50 P 0.00 0.00 0.00 12.94 -4.03 76 0 59 0
29SEP26 125.00 P 15.35 15.35 15.20 14.39 -4.57 73 7 367 0
29SEP26 127.50 P 0.00 0.00 0.00 16.68 -4.30 78 0 83 0
29SEP26 130.00 P 20.00 20.00 18.70 18.33 -4.34 76 5 277 -3
29SEP26 132.50 P 20.64 20.64 20.64 20.65 -4.44 80 1 57 0
29SEP26 135.00 P 0.00 0.00 0.00 22.78 -4.65 82 0 98 0
29SEP26 137.50 P 0.00 0.00 0.00 24.75 -4.91 80 0 122 0
29SEP26 140.00 P 0.00 0.00 0.00 26.60 -5.58 77 0 42 0
29SEP26 142.50 P 0.00 0.00 0.00 29.36 -5.19 85 0 120 0
29SEP26 145.00 P 0.00 0.00 0.00 31.31 -5.05 81 0 59 0
29SEP26 147.50 P 0.00 0.00 0.00 33.58 -5.75 81 0 41 0
29SEP26 150.00 P 0.00 0.00 0.00 35.53 -6.33 74 0 551 0
29SEP26 152.50 P 38.26 38.26 38.26 38.41 -5.35 85 9 104 +2
29SEP26 155.00 P 40.64 40.64 40.64 40.63 -5.38 83 6 54 0
29SEP26 157.50 P 0.00 0.00 0.00 43.24 -5.46 89 0 94 0
29SEP26 160.00 P 45.43 45.43 45.43 45.14 -5.91 75 8 98 +6
29SEP26 162.50 P 0.00 0.00 0.00 48.39 -5.42 99 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 50.55 -5.93 94 0 10 0
29SEP26 167.50 P 0.00 0.00 0.00 53.05 -6.18 97 0 29 0
29SEP26 170.00 P 0.00 0.00 0.00 55.25 -6.12 91 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 57.65 -5.82 90 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 60.00 -6.62 84 0 42 0
29SEP26 177.50 P 0.00 0.00 0.00 62.46 -5.88 83 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 64.90 -6.13 0 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 67.47 -5.89 88 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 69.90 -6.63 0 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 72.40 -5.68 0 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 74.90 -5.48 0 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 77.40 -6.70 0 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 80.01 -6.47 103 0 13 0
29SEP26 197.50 P 0.00 0.00 0.00 82.51 -5.75 105 0 5 0
29SEP26 200.00 P 0.00 0.00 0.00 84.90 -6.53 0 0 11 0
29SEP26 205.00 P 0.00 0.00 0.00 90.01 -6.06 111 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 94.99 -6.35 113 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 99.90 -6.36 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 105.11 -5.86 129 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 109.97 -6.28 122 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 114.95 -6.14 123 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 119.90 -5.92 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 125.05 -6.41 139 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 129.90 -6.56 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 134.90 -5.95 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 140.01 -5.83 146 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 144.90 -6.56 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 149.90 -6.52 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 154.90 -5.99 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 159.90 -5.90 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
29OCT26 45.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
29OCT26 46.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
29OCT26 47.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
29OCT26 48.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
29OCT26 52.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
29OCT26 55.00 P 0.00 0.00 0.00 0.03 - 75 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 0.05 - 75 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 0.08 - 74 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 0.11 - 73 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 0.17 - 74 0 0 -
29OCT26 67.50 P 0.00 0.00 0.00 0.26 - 74 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 0.36 - 74 0 0 -
29OCT26 72.50 P 0.00 0.00 0.00 0.50 - 74 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 0.69 - 74 0 0 -
29OCT26 77.50 P 0.00 0.00 0.00 0.90 - 74 0 0 -
29OCT26 80.00 P 1.10 1.10 1.10 1.14 - 73 1 1 -
29OCT26 82.50 P 1.44 1.44 1.44 1.42 - 73 1 1 -
29OCT26 85.00 P 0.00 0.00 0.00 1.82 -0.76 73 0 147 0
29OCT26 87.50 P 2.13 2.13 2.13 2.24 -0.88 73 1 41 0
29OCT26 90.00 P 3.00 3.00 2.80 2.77 -1.03 72 5 45 -2
29OCT26 92.50 P 3.27 3.27 3.23 3.32 -1.17 72 21 51 +19
29OCT26 95.00 P 4.02 4.02 4.02 4.01 -1.33 72 1 7 +1
29OCT26 97.50 P 4.64 4.65 4.58 4.70 -1.58 72 42 47 +40
29OCT26 100.00 P 6.30 6.30 5.40 5.55 -1.66 72 7 102 -1
29OCT26 102.50 P 0.00 0.00 0.00 6.41 -2.00 72 0 3 0
29OCT26 105.00 P 0.00 0.00 0.00 7.42 -2.24 72 0 55 0
29OCT26 107.50 P 0.00 0.00 0.00 8.54 -2.45 72 3 47 +3
29OCT26 110.00 P 9.69 9.69 9.69 9.75 -2.65 72 10 65 +10
29OCT26 112.50 P 0.00 0.00 0.00 11.04 -2.91 73 3 18 +3
29OCT26 115.00 P 0.00 0.00 0.00 12.43 -2.99 73 0 14 0
29OCT26 117.50 P 13.95 13.95 13.95 13.89 -3.28 73 1 41 -1
29OCT26 120.00 P 0.00 0.00 0.00 15.39 -3.43 73 0 82 0
29OCT26 122.50 P 0.00 0.00 0.00 17.12 -3.50 75 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 18.87 -3.71 75 0 27 0
29OCT26 127.50 P 0.00 0.00 0.00 20.60 -3.65 76 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 22.29 -3.35 75 0 54 0
29OCT26 132.50 P 0.00 0.00 0.00 23.62 -4.46 72 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 25.79 -4.53 74 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 27.81 -4.70 75 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 29.43 -5.26 73 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 31.89 -4.59 76 0 18 0
29OCT26 145.00 P 0.00 0.00 0.00 33.84 -5.22 75 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 35.40 -5.93 71 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 38.14 -5.48 76 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 40.45 -5.01 77 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 41.99 -6.07 71 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 44.59 -5.30 75 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 47.33 -5.33 79 0 1 0
29OCT26 162.50 P 0.00 0.00 0.00 49.69 -5.57 81 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 51.79 -5.25 79 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 53.41 -5.82 71 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 56.43 -5.40 80 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 58.94 -5.39 82 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 61.28 -5.86 82 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 63.76 -4.96 84 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 66.16 -4.87 85 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 68.44 -5.72 83 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 70.78 -5.75 83 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 73.23 -6.26 84 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 75.93 -5.13 89 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 78.36 -5.74 89 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 80.54 -6.13 86 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 83.36 -5.84 93 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 85.30 -6.13 84 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 90.24 -6.22 85 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 95.32 -6.42 90 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 99.90 -6.39 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 105.23 -5.94 94 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 110.19 -6.20 95 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 115.16 -6.07 96 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 119.90 -5.92 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 125.05 -6.41 98 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 129.90 -6.60 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 134.95 -6.13 96 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 140.01 -5.83 102 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 144.93 -6.53 99 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 149.93 -6.49 101 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 154.90 -5.99 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 159.91 -6.60 102 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 165.05 -6.33 114 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 169.93 -6.63 109 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 174.90 -6.41 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 179.97 -6.37 116 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 184.92 -6.42 113 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.02 - 74 0 0 -
27NOV26 45.00 P 0.00 0.00 0.00 0.03 - 75 0 0 -
27NOV26 46.00 P 0.00 0.00 0.00 0.04 - 76 0 0 -
27NOV26 47.00 P 0.00 0.00 0.00 0.05 - 76 0 0 -
27NOV26 48.00 P 0.00 0.00 0.00 0.06 - 76 0 0 -
27NOV26 49.00 P 0.00 0.00 0.00 0.07 - 76 0 0 -
27NOV26 50.00 P 0.00 0.00 0.00 0.08 - 75 0 0 -
27NOV26 52.50 P 0.00 0.00 0.00 0.12 - 75 0 0 -
27NOV26 55.00 P 0.00 0.00 0.00 0.19 - 76 0 0 -
27NOV26 57.50 P 0.00 0.00 0.00 0.27 - 75 0 0 -
27NOV26 60.00 P 0.00 0.00 0.00 0.37 - 75 0 0 -
27NOV26 62.50 P 0.00 0.00 0.00 0.52 - 76 0 0 -
27NOV26 65.00 P 0.00 0.00 0.00 0.67 - 75 0 0 -
27NOV26 67.50 P 0.00 0.00 0.00 0.87 - 75 0 0 -
27NOV26 70.00 P 0.00 0.00 0.00 1.10 - 75 0 0 -
27NOV26 72.50 P 0.00 0.00 0.00 1.42 - 75 0 0 -
27NOV26 75.00 P 0.00 0.00 0.00 1.73 - 75 0 0 -
27NOV26 77.50 P 0.00 0.00 0.00 2.16 - 75 0 0 -
27NOV26 80.00 P 0.00 0.00 0.00 2.59 - 75 0 0 -
27NOV26 82.50 P 0.00 0.00 0.00 3.12 - 75 0 0 -
27NOV26 85.00 P 3.67 3.67 3.67 3.58 -1.01 74 1 11 0
27NOV26 87.50 P 0.00 0.00 0.00 4.33 -0.96 75 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 4.91 -1.21 74 0 8 0
27NOV26 92.50 P 0.00 0.00 0.00 5.62 -1.39 74 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 6.47 -1.46 74 0 17 0
27NOV26 97.50 P 0.00 0.00 0.00 7.36 -1.61 74 0 0 0
27NOV26 100.00 P 9.20 9.20 9.20 8.29 -1.81 74 1 33 0
27NOV26 102.50 P 0.00 0.00 0.00 9.35 -1.98 74 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 10.48 -2.04 74 0 72 0
27NOV26 107.50 P 0.00 0.00 0.00 11.63 -2.47 74 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 12.98 -2.48 74 0 46 0
27NOV26 112.50 P 0.00 0.00 0.00 14.32 -2.53 74 0 40 0
27NOV26 115.00 P 0.00 0.00 0.00 15.76 -3.00 75 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 17.21 -3.23 75 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 18.59 -3.54 74 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 20.41 -3.44 76 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 21.91 -3.73 75 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 23.89 -3.65 76 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 25.22 -4.26 75 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 27.29 -3.68 77 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 29.14 -3.92 77 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 30.53 -4.79 74 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 32.49 -4.90 75 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 34.79 -4.67 77 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 36.88 -4.66 78 1 53 0
27NOV26 147.50 P 0.00 0.00 0.00 38.33 -5.35 75 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 40.85 -5.03 77 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 42.82 -4.82 77 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 45.02 -5.27 78 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 46.86 -5.65 76 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 49.42 -5.26 78 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 51.11 -5.94 76 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 53.68 -5.66 78 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 55.75 -5.93 78 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 58.35 -5.76 80 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 60.66 -5.55 81 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 62.58 -5.62 78 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 65.15 -5.80 80 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 67.34 -5.27 80 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 69.49 -5.87 79 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 72.06 -5.39 81 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 74.62 -5.63 83 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 76.62 -5.98 80 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 79.43 -5.27 84 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 81.27 -6.33 80 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 84.05 -5.94 84 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 86.22 -5.48 82 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 90.78 -5.68 80 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 95.39 -6.35 76 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 100.06 -6.23 72 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 105.42 -5.75 82 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 110.19 -6.20 79 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 115.53 -5.70 88 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 120.15 -5.67 83 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 125.16 -6.30 85 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 130.45 -6.05 93 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 134.95 -6.13 82 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 140.26 -5.58 93 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 144.93 -6.53 84 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 149.93 -6.49 86 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 154.90 -6.28 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 159.91 -6.60 87 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 165.05 -6.33 96 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 169.93 -6.63 92 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 174.90 -6.41 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 179.97 -6.37 98 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 184.92 -6.42 96 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.10 - 74 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 0.12 - 75 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 0.13 - 74 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 0.16 - 74 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 0.19 -0.06 74 0 68 0
30DEC26 49.00 P 0.00 0.00 0.00 0.22 -0.07 75 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.24 -0.10 74 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.35 -0.12 74 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.48 -0.15 74 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.64 -0.17 74 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.83 -0.19 74 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 1.04 -0.25 74 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.31 -0.30 74 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 1.59 -0.44 73 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 1.93 -0.55 74 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 2.35 -0.51 73 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.78 -0.65 73 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 3.31 -0.69 73 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 3.92 -0.75 73 0 101 0
30DEC26 82.50 P 0.00 0.00 0.00 4.46 -0.97 73 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 5.19 -1.02 73 0 46 0
30DEC26 87.50 P 5.80 5.80 5.80 5.92 -1.14 73 1 7 -1
30DEC26 90.00 P 0.00 0.00 0.00 6.68 -1.24 73 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 7.59 -1.32 73 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 8.49 -1.68 73 0 1 0
30DEC26 97.50 P 9.55 9.55 9.55 9.41 -1.59 73 1 21 0
30DEC26 100.00 P 0.00 0.00 0.00 10.54 -1.82 73 0 167 0
30DEC26 102.50 P 0.00 0.00 0.00 11.68 -1.97 73 0 270 0
30DEC26 105.00 P 0.00 0.00 0.00 12.89 -2.13 73 0 203 0
30DEC26 107.50 P 14.28 14.28 14.28 14.16 -1.74 73 1 16 0
30DEC26 110.00 P 15.77 15.77 15.77 15.49 -2.41 73 10 72 -10
30DEC26 112.50 P 0.00 0.00 0.00 16.89 -2.64 73 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 18.35 -2.87 74 0 24 0
30DEC26 117.50 P 0.00 0.00 0.00 19.86 -2.85 74 0 18 0
30DEC26 120.00 P 21.37 21.37 21.37 20.75 -3.80 71 15 640 -15
30DEC26 122.50 P 0.00 0.00 0.00 22.87 -3.43 74 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 24.63 -3.43 75 0 43 0
30DEC26 127.50 P 26.61 26.61 26.61 25.69 -4.22 72 15 15 0
30DEC26 130.00 P 0.00 0.00 0.00 28.20 -3.51 75 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 29.89 -3.75 75 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 32.23 -3.35 78 0 67 0
30DEC26 137.50 P 0.00 0.00 0.00 33.60 -3.91 76 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.49 -3.97 76 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 37.14 -4.35 75 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 39.01 -4.57 75 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 41.28 -4.39 77 0 15 0
30DEC26 150.00 P 43.71 43.71 43.51 43.65 -4.11 78 2 12 -1
30DEC26 152.50 P 0.00 0.00 0.00 45.47 -4.39 78 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 47.51 -4.53 78 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 49.60 -4.66 78 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 51.56 -4.82 77 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 53.94 -4.75 79 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 55.99 -4.93 79 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 58.19 -5.00 79 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 60.30 -5.21 79 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 62.77 -5.06 80 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 64.63 -5.50 79 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 66.93 -5.55 79 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 69.21 -5.42 80 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 71.41 -5.75 80 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 73.67 -5.79 80 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 75.91 -5.31 80 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 78.27 -5.59 80 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 79.96 -6.21 77 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 82.86 -5.45 80 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 85.17 -5.92 81 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 87.58 -5.77 81 0 21 0
30DEC26 205.00 P 0.00 0.00 0.00 91.69 -6.17 77 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 96.93 -5.89 81 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 101.56 -6.01 81 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 105.72 -6.77 75 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 111.03 -5.95 80 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 115.53 -6.28 77 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 120.47 -6.38 78 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 125.30 -6.28 77 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 130.45 -6.05 81 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 135.32 -6.04 81 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 140.26 -5.67 81 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 144.93 -6.53 74 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 149.99 -6.43 78 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 154.90 -6.28 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 159.91 -6.60 78 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 165.05 -6.33 85 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 170.14 -6.42 88 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 174.90 -6.41 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 179.97 -6.37 86 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 185.07 -6.27 91 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 194.90 -5.54 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 204.90 -5.55 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 214.90 -5.54 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 224.90 -5.55 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 234.90 -5.55 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.58 - 73 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 0.65 - 73 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 0.72 - 73 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 0.79 - 73 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 0.88 - 73 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 1.01 - 74 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 1.12 - 74 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 1.38 - 74 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 1.73 -0.15 74 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 2.07 -0.23 74 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 2.46 -0.28 74 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.83 -0.38 73 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 3.30 -0.48 73 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.84 -0.55 73 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.46 -0.54 72 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 5.07 -0.67 72 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.76 -0.76 72 0 21 0
30MAR27 77.50 P 6.20 6.20 6.20 6.53 -0.77 72 1 1 +1
30MAR27 80.00 P 0.00 0.00 0.00 7.31 -0.85 72 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 8.09 -1.03 72 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.04 -1.03 72 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 10.00 -1.12 72 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 10.96 -1.26 72 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 11.94 -1.47 72 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 13.09 -1.35 72 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 14.24 -1.68 72 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 15.50 -1.76 72 0 20 0
30MAR27 102.50 P 0.00 0.00 0.00 16.78 -1.86 72 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 18.10 -1.88 72 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 19.48 -1.90 72 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 20.89 -2.18 72 0 415 0
30MAR27 112.50 P 0.00 0.00 0.00 22.36 -2.09 73 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 23.86 -2.41 73 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 25.39 -2.55 73 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.74 -2.92 72 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.48 -3.06 73 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.08 -3.15 73 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 31.64 -3.52 73 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.47 -3.40 73 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 35.35 -3.64 74 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 37.07 -3.60 73 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 38.89 -3.74 74 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 40.87 -3.78 74 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 42.70 -3.78 74 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 44.70 -3.81 75 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 46.56 -3.98 75 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 48.59 -3.93 75 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 50.45 -4.11 75 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 52.48 -4.20 75 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 54.74 -4.06 76 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 56.65 -4.27 76 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 58.70 -4.34 76 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.77 -4.40 76 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.87 -4.35 77 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 64.98 -4.46 77 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 67.03 -4.65 77 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 69.07 -4.62 77 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 71.29 -4.56 77 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 73.74 -4.57 78 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 75.70 -4.96 78 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 77.71 -5.21 77 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 79.99 -5.17 78 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 82.32 -4.88 78 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 84.44 -5.01 78 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 86.54 -5.23 78 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 88.85 -5.25 78 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 90.99 -5.17 78 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 95.63 -5.18 79 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 100.08 -5.43 79 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 104.63 -5.47 78 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 109.31 -5.45 79 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 113.93 -5.48 79 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 118.72 -5.42 80 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 123.22 -5.47 79 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 127.90 -5.61 79 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 132.74 -5.42 80 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 137.31 -5.61 79 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 142.09 -5.75 80 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 146.91 -5.63 80 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 151.65 -5.79 80 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 156.45 -5.77 80 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 161.22 -6.13 79 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 166.07 -6.01 80 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 170.90 -5.94 80 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 175.76 -6.01 80 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 180.55 -6.33 79 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 185.49 -6.22 80 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 1.36 - 73 0 0 -
29JUN27 45.00 P 0.00 0.00 0.00 1.47 - 73 0 0 -
29JUN27 46.00 P 0.00 0.00 0.00 1.60 - 73 0 0 -
29JUN27 47.00 P 0.00 0.00 0.00 1.75 - 73 0 0 -
29JUN27 48.00 P 0.00 0.00 0.00 1.91 - 73 0 0 -
29JUN27 49.00 P 0.00 0.00 0.00 2.07 - 73 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 2.23 - 73 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 2.64 - 73 0 0 -
29JUN27 55.00 P 0.00 0.00 0.00 3.09 - 73 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 3.53 - 72 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 4.01 - 72 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 4.66 - 72 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 5.30 - 72 0 0 -
29JUN27 67.50 P 0.00 0.00 0.00 5.95 - 72 0 0 -
29JUN27 70.00 P 0.00 0.00 0.00 6.74 - 72 0 0 -
29JUN27 72.50 P 0.00 0.00 0.00 7.55 - 72 0 0 -
29JUN27 75.00 P 0.00 0.00 0.00 8.37 - 72 0 0 -
29JUN27 77.50 P 0.00 0.00 0.00 9.19 - 72 0 0 -
29JUN27 80.00 P 0.00 0.00 0.00 10.18 - 72 0 0 -
29JUN27 82.50 P 0.00 0.00 0.00 11.18 - 71 0 0 -
29JUN27 85.00 P 0.00 0.00 0.00 12.18 - 71 0 0 -
29JUN27 87.50 P 0.00 0.00 0.00 13.18 -1.35 71 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.30 -1.39 71 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 15.49 -1.32 71 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.67 -1.57 71 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.86 -1.68 71 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.06 -1.89 71 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.40 -2.01 71 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.79 -2.11 71 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.23 -2.21 71 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.76 -2.26 71 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 26.28 -2.36 72 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 27.85 -2.57 72 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 29.57 -2.61 72 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 31.09 -2.61 72 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 32.70 -2.65 72 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 34.40 -2.50 72 0 7 0
29JUN27 127.50 P 0.00 0.00 0.00 36.13 -2.55 73 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 37.85 -2.64 73 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 39.61 -2.72 73 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 41.40 -2.79 73 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 43.21 -2.86 73 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 45.51 -2.47 74 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 46.91 -2.99 73 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 48.86 -3.76 74 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 50.89 -3.63 74 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 52.81 -3.73 74 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 54.68 -3.84 74 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 56.75 -3.83 75 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 58.76 -3.73 75 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 60.74 -3.76 75 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 62.75 -3.83 75 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 64.80 -4.01 75 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 66.96 -4.03 76 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 68.91 -4.18 76 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 70.97 -3.94 76 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 73.04 -4.35 76 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 75.16 -4.34 76 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 77.41 -4.24 76 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 79.29 -4.53 76 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 81.49 -4.48 76 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 83.56 -4.55 76 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 85.73 -4.66 76 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 87.95 -4.64 76 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 90.10 -4.59 77 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 92.33 -4.72 77 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 94.53 -4.71 77 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 98.80 -5.08 77 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 103.37 -4.98 77 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 107.88 -5.01 78 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 112.32 -4.88 78 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 116.85 -4.91 78 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 121.39 -5.26 78 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 125.94 -5.19 78 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 130.52 -5.39 78 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 135.11 -5.46 78 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 139.67 -5.66 78 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 144.42 -5.54 78 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 149.01 -5.68 78 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 153.66 -5.97 78 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 158.32 -6.07 78 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 163.04 -6.06 78 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 168.02 -5.70 79 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 172.77 -5.61 79 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 177.38 -5.80 79 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 182.28 -5.71 79 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 187.05 -5.71 79 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.33 - 74 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 2.43 - 73 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 2.67 - 74 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 2.88 - 74 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 3.09 - 74 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 3.27 - 73 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 3.45 - 73 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 3.92 - 73 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 4.46 - 72 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 5.14 - 72 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 5.82 - 72 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 6.50 - 72 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 7.34 - 72 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 8.18 - 72 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 9.03 - 72 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 9.89 - 72 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 10.89 - 72 0 0 -
29SEP27 77.50 P 0.00 0.00 0.00 11.92 - 72 0 0 -
29SEP27 80.00 P 0.00 0.00 0.00 12.95 - 72 0 0 -
29SEP27 82.50 P 0.00 0.00 0.00 13.99 - 72 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 15.03 - 72 0 0 -
29SEP27 87.50 P 0.00 0.00 0.00 16.25 - 72 0 0 -
29SEP27 90.00 P 0.00 0.00 0.00 17.48 - 72 0 0 -
29SEP27 92.50 P 0.00 0.00 0.00 18.70 - 71 0 0 -
29SEP27 95.00 P 0.00 0.00 0.00 19.93 -1.66 71 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 21.16 -1.64 71 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 22.47 -1.81 71 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 23.88 -2.08 71 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 25.31 -1.95 71 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 26.80 -2.03 71 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 28.33 -2.12 71 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 29.89 -2.08 72 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 31.48 -2.54 72 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 33.11 -2.24 72 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 34.77 -2.31 72 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 36.46 -2.45 72 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 38.18 -2.83 72 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 39.92 -2.94 73 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 41.64 -3.09 73 0 0 0
29SEP27 132.50 P 45.50 45.50 43.70 43.38 -3.23 73 2 2 +1
29SEP27 135.00 P 0.00 0.00 0.00 45.22 -3.25 73 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 47.03 -3.36 73 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 48.88 -3.45 73 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 50.77 -3.43 73 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 52.66 -3.52 73 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 54.57 - 74 0 0 -
29SEP27 150.00 P 0.00 0.00 0.00 56.47 - 74 0 0 -
29SEP27 152.50 P 0.00 0.00 0.00 58.41 - 74 0 0 -
29SEP27 155.00 P 0.00 0.00 0.00 60.38 - 74 0 0 -
29SEP27 157.50 P 0.00 0.00 0.00 62.36 - 74 0 0 -
29SEP27 160.00 P 0.00 0.00 0.00 64.34 - 74 0 0 -
29SEP27 162.50 P 0.00 0.00 0.00 66.30 - 74 0 0 -
29SEP27 165.00 P 0.00 0.00 0.00 68.35 - 75 0 0 -
29SEP27 167.50 P 0.00 0.00 0.00 70.39 - 75 0 0 -
29SEP27 170.00 P 0.00 0.00 0.00 72.42 - 75 0 0 -
29SEP27 172.50 P 0.00 0.00 0.00 74.45 - 75 0 0 -
29SEP27 175.00 P 0.00 0.00 0.00 76.51 - 75 0 0 -
29SEP27 177.50 P 0.00 0.00 0.00 78.62 - 75 0 0 -
29SEP27 180.00 P 0.00 0.00 0.00 80.67 - 75 0 0 -
29SEP27 182.50 P 0.00 0.00 0.00 82.76 - 76 0 0 -
29SEP27 185.00 P 0.00 0.00 0.00 84.90 - 76 0 0 -
TOTAL PUT 611 15,735 +122
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$ 4.400
29SEP26 2.70 C 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.61 +0.05 88 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.51 +0.05 81 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.41 +0.05 75 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.31 +0.05 69 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.21 +0.05 63 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.01 +0.04 51 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.91 +0.04 46 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.82 +0.05 53 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.73 +0.06 54 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.64 +0.03 52 2 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.55 +0.04 50 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.47 +0.03 49 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.41 +0.02 53 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.34 +0.02 52 0 86 0
29SEP26 4.30 C 0.00 0.00 0.00 0.28 +0.01 52 2 157 +2
29SEP26 4.40 C 0.00 0.00 0.00 0.23 +0.01 52 0 162 0
29SEP26 4.50 C 0.17 0.18 0.17 0.19 +0.01 53 21 115 0
29SEP26 4.60 C 0.15 0.15 0.15 0.15 +0.01 53 3 103 +3
29SEP26 4.70 C 0.12 0.12 0.12 0.12 0.00 53 43 554 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 0.00 52 0 1,476 0
29SEP26 4.90 C 0.07 0.08 0.07 0.07 0.00 52 7 126 +4
29SEP26 5.00 C 0.06 0.06 0.06 0.06 0.00 55 94 443 +94
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 55 0 2,709 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 59 0 523 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 207 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,060 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 492 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 71 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 93 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 98 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 104 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 114 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 119 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 123 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 128 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 132 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 136 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 140 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 144 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 148 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 155 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 162 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 191 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.22 +0.04 44 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 1.13 +0.04 48 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.03 +0.04 43 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.94 +0.05 44 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.86 +0.06 47 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.77 +0.04 45 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.69 +0.03 45 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.62 +0.04 46 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.56 +0.02 48 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.51 +0.03 51 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.44 +0.02 49 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.38 +0.01 48 0 118 0
29OCT26 4.40 C 0.00 0.00 0.00 0.33 +0.01 48 0 472 0
29OCT26 4.50 C 0.00 0.00 0.00 0.29 +0.01 49 0 167 0
29OCT26 4.60 C 0.00 0.00 0.00 0.25 +0.01 49 0 115 0
29OCT26 4.70 C 0.00 0.00 0.00 0.21 0.00 48 0 90 0
29OCT26 4.80 C 0.18 0.18 0.18 0.19 +0.01 50 2 25 +2
29OCT26 4.90 C 0.00 0.00 0.00 0.16 +0.01 49 0 153 0
29OCT26 5.00 C 0.00 0.00 0.00 0.14 +0.01 50 0 327 0
29OCT26 5.25 C 0.00 0.00 0.00 0.09 0.00 50 0 346 0
29OCT26 5.50 C 0.00 0.00 0.00 0.06 0.00 50 0 308 0
29OCT26 5.75 C 0.00 0.00 0.00 0.04 0.00 51 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.02 0.00 49 0 381 0
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 52 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 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 67 0 1 0
27NOV26 3.40 C 0.00 0.00 0.00 1.07 +0.05 46 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.98 +0.05 45 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.90 +0.04 45 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.83 +0.04 47 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.75 +0.03 46 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.69 +0.03 47 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.65 +0.02 51 0 6 0
27NOV26 4.10 C 0.00 0.00 0.00 0.56 +0.02 47 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.52 +0.03 49 0 90 0
27NOV26 4.30 C 0.00 0.00 0.00 0.47 +0.02 49 0 232 0
27NOV26 4.40 C 0.00 0.00 0.00 0.42 +0.01 49 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.38 +0.02 49 0 90 0
27NOV26 4.60 C 0.00 0.00 0.00 0.34 +0.01 49 0 45 0
27NOV26 4.70 C 0.00 0.00 0.00 0.30 0.00 49 0 207 0
27NOV26 4.80 C 0.00 0.00 0.00 0.27 +0.01 49 0 105 0
27NOV26 4.90 C 0.00 0.00 0.00 0.24 +0.01 50 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.22 +0.01 51 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.16 +0.01 50 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.11 0.00 49 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 0.00 50 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 0.00 0.00 0.00 0.03 0.00 51 0 1,125 0
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 1.73 +0.07 41 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.63 +0.06 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.54 +0.07 42 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.45 +0.07 44 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.36 +0.07 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.27 +0.05 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.19 +0.06 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.10 +0.05 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.03 +0.05 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.95 +0.04 45 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 0.89 +0.03 47 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.82 +0.03 47 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 0.75 +0.02 46 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 0.70 +0.03 48 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.63 +0.01 46 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.58 +0.01 47 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.53 +0.01 47 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.49 +0.02 48 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.45 +0.02 48 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.41 +0.01 48 0 150 0
30DEC26 4.70 C 0.00 0.00 0.00 0.38 +0.01 49 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.35 +0.02 49 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.32 +0.02 50 0 382 0
30DEC26 5.00 C 0.00 0.00 0.00 0.28 +0.01 49 0 5,121 0
30DEC26 5.25 C 0.00 0.00 0.00 0.22 +0.01 49 0 382 0
30DEC26 5.50 C 0.00 0.00 0.00 0.17 +0.01 49 0 932 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 +0.01 49 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 0.00 49 0 15,559 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 +0.01 50 0 131 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 50 0 743 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 +0.01 51 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 168 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 +0.01 51 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 +0.01 50 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 76 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 81 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 1.80 +0.04 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.72 +0.04 51 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.63 +0.04 50 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.55 +0.04 50 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.47 +0.03 50 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.40 +0.04 51 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.30 +0.01 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.23 +0.05 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.16 +0.04 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.09 +0.03 47 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.03 +0.03 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.97 +0.03 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.92 +0.03 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.86 +0.02 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.82 +0.03 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.77 +0.02 49 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.73 +0.02 50 0 7 0
30MAR27 4.40 C 0.00 0.00 0.00 0.69 +0.02 50 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.65 +0.02 50 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.61 +0.02 50 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.57 +0.01 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.54 +0.02 50 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.51 +0.02 51 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.48 +0.01 51 0 74 0
30MAR27 5.25 C 0.41 0.41 0.41 0.41 +0.02 51 45 1,449 +45
30MAR27 5.50 C 0.00 0.00 0.00 0.35 +0.01 51 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.30 +0.02 51 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.25 +0.01 51 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.21 +0.01 51 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.18 +0.01 51 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 +0.01 51 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 +0.01 51 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 +0.01 51 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 0.00 51 0 404 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 +0.01 52 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 +0.01 52 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 +0.01 52 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.87 +0.04 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.79 +0.04 51 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.71 +0.04 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.64 +0.04 51 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.57 +0.04 51 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.50 +0.04 51 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.43 +0.04 50 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.37 +0.04 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.30 +0.03 50 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.24 +0.03 50 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.19 +0.04 51 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.13 +0.03 50 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.08 +0.03 51 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.03 +0.03 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.96 +0.02 49 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.91 +0.02 49 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.87 +0.02 49 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.82 +0.03 49 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.79 +0.02 50 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.74 +0.03 49 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.70 +0.02 49 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.69 +0.02 51 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 0.64 +0.02 50 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.61 +0.02 50 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.56 +0.05 51 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.50 +0.02 52 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.44 +0.02 52 0 892 0
29JUN27 6.00 C 0.00 0.00 0.00 0.38 +0.01 51 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.34 +0.02 51 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.30 +0.02 51 0 161 0
29JUN27 6.75 C 0.00 0.00 0.00 0.26 +0.01 51 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.23 +0.01 51 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.20 +0.01 51 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.18 +0.01 51 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.16 +0.01 51 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.14 +0.01 51 0 138 0
29SEP27 3.40 C 0.00 0.00 0.00 1.48 +0.04 52 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.42 +0.04 51 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.37 +0.05 52 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.31 +0.04 51 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.26 +0.04 52 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.21 +0.04 52 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.16 +0.04 51 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.12 +0.07 52 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.04 +0.03 50 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.00 +0.03 50 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.96 +0.03 50 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.92 +0.02 50 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.88 +0.02 50 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.85 +0.02 50 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.82 +0.02 51 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.79 +0.02 51 0 4 0
29SEP27 5.00 C 0.00 0.00 0.00 0.76 +0.02 51 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.69 +0.01 51 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.62 +0.01 51 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.57 +0.02 52 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.52 +0.02 52 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.48 +0.03 53 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.43 +0.03 52 0 45 0
TOTAL CALL 219 56,006 +150
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 92 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 85 0 92 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 79 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 67 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 142 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 -0.01 50 0 222 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 -0.01 51 0 3,099 0
29SEP26 3.80 P 0.03 0.03 0.03 0.04 0.00 55 15 255 0
29SEP26 3.90 P 0.05 0.05 0.05 0.05 -0.01 52 30 345 +2
29SEP26 4.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 231 0
29SEP26 4.10 P 0.10 0.10 0.10 0.10 -0.01 52 60 530 +60
29SEP26 4.20 P 0.00 0.00 0.00 0.13 -0.02 51 0 497 0
29SEP26 4.30 P 0.17 0.17 0.17 0.17 -0.03 51 3 179 -3
29SEP26 4.40 P 0.00 0.00 0.00 0.22 -0.03 52 0 508 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 -0.02 52 0 316 0
29SEP26 4.60 P 0.00 0.00 0.00 0.34 -0.03 52 0 217 0
29SEP26 4.70 P 0.00 0.00 0.00 0.40 -0.03 50 0 527 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 -0.03 54 0 339 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 -0.05 55 0 252 0
29SEP26 5.00 P 0.00 0.00 0.00 0.66 -0.04 57 0 2,189 0
29SEP26 5.25 P 0.00 0.00 0.00 0.88 -0.06 58 0 348 0
29SEP26 5.50 P 0.00 0.00 0.00 1.12 -0.07 63 0 348 0
29SEP26 5.75 P 0.00 0.00 0.00 1.36 -0.08 64 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.61 -0.08 73 0 2,460 0
29SEP26 6.25 P 0.00 0.00 0.00 1.86 -0.06 80 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.10 -0.06 0 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.35 -0.05 0 0 193 0
29SEP26 7.00 P 0.00 0.00 0.00 2.60 -0.05 0 0 1,582 0
29SEP26 7.25 P 0.00 0.00 0.00 2.85 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.10 -0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.35 -0.05 0 0 15 0
29SEP26 8.00 P 0.00 0.00 0.00 3.60 -0.05 0 0 126 0
29SEP26 8.25 P 0.00 0.00 0.00 3.85 -0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.10 -0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.35 -0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.60 -0.05 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.85 -0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.10 -0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.35 -0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.60 -0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.10 -0.05 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.60 -0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.10 -0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.60 -0.05 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.10 -0.05 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.60 -0.05 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.10 -0.05 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 0.00 50 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 0.00 51 0 77 0
29OCT26 3.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.05 -0.01 49 0 77 0
29OCT26 3.70 P 0.00 0.00 0.00 0.07 -0.01 49 0 2 0
29OCT26 3.80 P 0.08 0.08 0.08 0.09 -0.01 49 4 51 +4
29OCT26 3.90 P 0.00 0.00 0.00 0.12 -0.01 50 0 28 0
29OCT26 4.00 P 0.14 0.14 0.14 0.15 -0.01 49 2 238 +2
29OCT26 4.10 P 0.00 0.00 0.00 0.18 -0.02 49 0 25 0
29OCT26 4.20 P 0.00 0.00 0.00 0.22 -0.02 48 0 150 0
29OCT26 4.30 P 0.27 0.27 0.27 0.27 -0.02 49 15 30 +15
29OCT26 4.40 P 0.00 0.00 0.00 0.32 -0.02 49 0 310 0
29OCT26 4.50 P 0.00 0.00 0.00 0.38 -0.02 50 0 43 0
29OCT26 4.60 P 0.00 0.00 0.00 0.43 -0.03 48 0 64 0
29OCT26 4.70 P 0.00 0.00 0.00 0.49 -0.04 48 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.56 -0.04 48 0 62 0
29OCT26 4.90 P 0.00 0.00 0.00 0.64 -0.03 49 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.72 -0.04 50 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 0.94 -0.05 53 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.16 -0.05 55 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.39 -0.06 56 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.63 -0.07 59 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.87 -0.08 61 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.11 -0.07 60 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.36 -0.08 65 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.60 -0.07 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.86 -0.05 74 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.10 -0.05 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.12 -0.01 49 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.15 -0.01 50 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.18 -0.01 49 0 4 0
27NOV26 4.00 P 0.21 0.22 0.21 0.21 -0.02 49 200 135 +5
27NOV26 4.10 P 0.00 0.00 0.00 0.25 -0.02 49 0 15 0
27NOV26 4.20 P 0.00 0.00 0.00 0.30 -0.02 50 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.35 -0.02 50 0 182 0
27NOV26 4.40 P 0.39 0.39 0.39 0.40 -0.02 50 100 100 +100
27NOV26 4.50 P 0.00 0.00 0.00 0.46 -0.02 50 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.51 -0.02 49 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.57 -0.05 49 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.66 -0.03 52 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.73 -0.04 52 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 0.81 -0.03 53 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.00 -0.04 53 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.22 -0.04 55 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.44 -0.05 57 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.67 -0.05 58 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.90 -0.07 59 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.14 -0.06 61 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.38 -0.08 62 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.62 -0.06 63 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.86 -0.06 62 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.10 -0.09 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 51 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 50 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 -0.01 48 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 -0.01 48 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 0.00 49 0 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.17 -0.01 49 0 348 0
30DEC26 3.80 P 0.20 0.20 0.20 0.20 -0.01 49 26 70 +26
30DEC26 3.90 P 0.00 0.00 0.00 0.23 -0.02 48 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 -0.02 48 0 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.32 -0.01 49 0 749 0
30DEC26 4.20 P 0.00 0.00 0.00 0.36 -0.02 49 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.41 -0.02 49 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 -0.02 50 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.53 -0.02 50 0 130 0
30DEC26 4.60 P 0.00 0.00 0.00 0.58 -0.02 49 0 201 0
30DEC26 4.70 P 0.00 0.00 0.00 0.64 -0.03 49 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.71 -0.03 49 0 374 0
30DEC26 4.90 P 0.00 0.00 0.00 0.78 -0.04 50 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.87 -0.03 52 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.06 -0.03 52 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.26 -0.04 53 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.48 -0.04 54 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.71 -0.04 57 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 1.94 -0.04 58 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.16 -0.07 57 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.40 -0.07 59 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.63 -0.07 58 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.87 -0.07 58 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.11 -0.08 57 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.36 -0.07 60 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.60 -0.08 0 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.85 -0.05 0 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.11 -0.04 68 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.35 -0.05 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.60 -0.05 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.85 -0.05 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.10 -0.05 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.35 -0.05 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.60 -0.05 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.10 -0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.60 -0.05 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.10 -0.05 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.60 -0.05 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.10 -0.05 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.60 -0.05 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.10 -0.05 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 -0.01 50 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.22 -0.01 49 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.26 -0.01 50 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.30 -0.01 50 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.35 0.00 51 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.38 -0.02 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.43 -0.01 51 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.48 -0.01 51 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.53 -0.01 51 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.58 -0.02 51 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.63 -0.02 51 0 15 0
30MAR27 4.50 P 0.69 0.69 0.69 0.69 -0.02 51 10 161 +10
30MAR27 4.60 P 0.00 0.00 0.00 0.76 -0.02 51 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.82 -0.02 51 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 0.89 -0.03 52 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 0.96 -0.03 52 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.03 -0.03 52 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.21 -0.04 53 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.41 -0.03 54 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.61 -0.03 54 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.80 -0.03 53 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.02 -0.02 54 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.24 -0.03 55 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.47 -0.02 56 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.70 0.00 56 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.94 0.00 58 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.12 -0.10 49 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.37 -0.06 52 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.61 -0.07 51 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.85 -0.05 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.11 -0.04 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.35 -0.05 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.60 -0.05 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.85 -0.05 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.10 -0.05 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.35 -0.05 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.60 -0.05 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.10 -0.05 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.60 -0.05 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.10 -0.01 50 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.15 0.00 51 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 0.00 51 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 -0.01 50 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 -0.01 50 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.25 -0.01 50 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.29 -0.01 51 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.33 0.00 51 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.36 -0.01 50 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.41 -0.01 51 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.45 -0.01 51 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.50 -0.01 51 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.55 0.00 52 0 77 0
29JUN27 4.10 P 0.00 0.00 0.00 0.60 -0.01 51 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.65 -0.01 51 0 74 0
29JUN27 4.30 P 0.00 0.00 0.00 0.71 0.00 52 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.76 -0.01 51 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.82 -0.01 51 0 42 0
29JUN27 4.60 P 0.00 0.00 0.00 0.89 -0.01 52 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.95 -0.01 52 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.01 -0.02 52 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.07 -0.02 52 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.15 -0.03 52 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.33 -0.03 53 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.52 -0.03 53 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.67 -0.07 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.87 -0.08 51 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.07 -0.03 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.28 -0.03 51 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.50 -0.03 51 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.72 -0.03 51 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 2.94 -0.04 50 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.17 -0.05 51 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.40 -0.04 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.64 -0.04 51 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.37 -0.01 51 0 10 0
29SEP27 3.50 P 0.00 0.00 0.00 0.41 -0.01 51 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.45 -0.01 51 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.50 0.00 51 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.53 -0.02 50 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.61 +0.01 53 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.66 +0.01 52 0 30 0
29SEP27 4.10 P 0.00 0.00 0.00 0.72 0.00 53 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.73 -0.03 50 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.83 +0.01 53 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 0.89 +0.02 53 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.95 +0.01 53 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.01 +0.01 53 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.08 +0.02 54 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.10 -0.03 51 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.20 +0.02 53 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.23 -0.02 51 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.41 -0.05 52 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.59 -0.01 52 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 1.78 -0.01 52 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.97 -0.01 52 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.17 -0.02 52 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.37 -0.02 51 0 0 0
TOTAL PUT 465 31,400 +221
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 64.46 -0.03 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.97 -0.02 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.47 -0.03 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.98 -0.02 57 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.48 -0.03 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.99 -0.02 53 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.49 -0.03 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.00 -0.02 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.50 -0.03 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.00 -0.03 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.51 -0.03 35 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.01 -0.03 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.52 -0.03 31 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.02 -0.03 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.53 -0.03 28 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.03 -0.03 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.54 -0.03 23 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.04 -0.03 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.55 -0.03 19 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.05 -0.03 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.55 -0.04 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.06 -0.03 10 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.56 -0.04 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.07 -0.03 6 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.58 -0.04 5 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.19 -0.06 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.54 -0.06 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.05 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 6 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 13 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.52 -0.03 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.04 -0.04 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.57 -0.03 8 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.09 -0.03 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.61 -0.04 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.14 -0.03 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.67 -0.03 5 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.22 -0.04 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.86 -0.04 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.74 -0.04 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.06 -0.04 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.95 -0.03 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.35 -0.02 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.11 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 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 75 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 13 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 8 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 0.12 -0.02 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.00 -0.03 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 12 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 0.03 -0.01 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.16 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.56 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.50 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.24 -0.01 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 101.300
29SEP26 50.00 C 0.00 0.00 0.00 51.74 -1.27 156 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 49.26 -0.94 148 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 46.77 -0.72 139 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.27 -0.73 130 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 41.77 -0.97 121 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 39.28 -0.99 113 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 36.80 -0.99 106 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.30 -0.74 98 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.82 -0.75 91 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.35 -0.73 85 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.89 -1.50 79 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 24.25 -1.59 67 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 21.95 -0.88 67 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 19.23 -0.95 52 0 212 0
29SEP26 85.00 C 0.00 0.00 0.00 16.82 -0.76 49 0 494 0
29SEP26 87.50 C 0.00 0.00 0.00 14.44 -1.23 46 0 167 0
29SEP26 90.00 C 13.01 13.01 13.01 12.29 -1.37 46 1 300 -1
29SEP26 92.50 C 0.00 0.00 0.00 10.18 -1.00 45 0 81 0
29SEP26 95.00 C 0.00 0.00 0.00 8.32 -0.94 45 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 6.66 -0.87 45 0 578 0
29SEP26 100.00 C 5.20 5.20 5.20 5.23 -0.78 45 1 1,409 0
29SEP26 102.50 C 4.50 4.50 4.00 4.03 -0.57 45 8 66 -4
29SEP26 105.00 C 0.00 0.00 0.00 2.93 -0.79 44 0 123 0
29SEP26 107.50 C 2.25 2.25 2.25 2.25 -0.44 45 1 254 0
29SEP26 110.00 C 1.90 1.90 1.70 1.64 -0.36 45 11 401 0
29SEP26 112.50 C 0.00 0.00 0.00 1.16 -0.32 45 0 246 0
29SEP26 115.00 C 0.00 0.00 0.00 0.80 -0.26 45 0 137 0
29SEP26 117.50 C 0.69 0.69 0.69 0.54 -0.20 45 1 75 0
29SEP26 120.00 C 0.49 0.49 0.49 0.36 -0.14 45 3 211 0
29SEP26 122.50 C 0.00 0.00 0.00 0.23 -0.11 45 0 53 0
29SEP26 125.00 C 0.00 0.00 0.00 0.15 -0.07 45 0 60 0
29SEP26 127.50 C 0.00 0.00 0.00 0.10 -0.05 45 0 39 0
29SEP26 130.00 C 0.15 0.15 0.15 0.06 -0.04 45 8 705 0
29SEP26 132.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 40 0
29OCT26 57.50 C 0.00 0.00 0.00 44.41 -1.43 84 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 41.93 -1.09 79 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 39.46 -1.21 75 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 37.02 -1.21 71 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 34.57 -1.02 67 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 32.12 -1.31 63 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 29.89 -1.11 64 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 27.49 -1.07 61 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 25.10 -0.80 57 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 22.77 -1.12 54 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 20.54 -1.09 53 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 17.81 -1.63 44 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 15.78 -1.06 44 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 13.87 -1.03 44 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 12.25 -0.85 45 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 10.58 -0.80 45 0 4 0
29OCT26 97.50 C 0.00 0.00 0.00 8.98 -0.91 44 0 22 0
29OCT26 100.00 C 0.00 0.00 0.00 7.78 -0.74 45 0 246 0
29OCT26 102.50 C 0.00 0.00 0.00 6.65 -0.49 45 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 5.57 -0.49 45 0 2 0
29OCT26 107.50 C 0.00 0.00 0.00 4.49 -0.74 44 0 50 0
29OCT26 110.00 C 0.00 0.00 0.00 3.82 -0.60 45 0 75 0
29OCT26 112.50 C 0.00 0.00 0.00 3.13 -0.55 45 0 66 0
29OCT26 115.00 C 0.00 0.00 0.00 2.55 -0.48 45 0 23 0
29OCT26 117.50 C 0.00 0.00 0.00 2.06 -0.42 45 0 0 0
29OCT26 120.00 C 1.92 1.96 1.92 1.65 -0.37 45 3 63 -1
29OCT26 122.50 C 0.00 0.00 0.00 1.32 -0.31 45 0 20 0
29OCT26 125.00 C 0.00 0.00 0.00 1.04 -0.28 44 0 109 0
29OCT26 127.50 C 0.00 0.00 0.00 0.82 -0.23 44 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.64 -0.20 44 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.49 -0.17 44 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 39.83 -0.92 66 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 37.40 -0.83 62 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 34.99 -0.78 59 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 32.63 -0.80 57 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 30.51 -0.53 58 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 27.96 -0.79 53 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 25.93 -0.63 54 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 23.77 -0.69 52 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 21.65 -0.61 51 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.64 -0.92 50 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 17.30 -1.04 46 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 15.56 -1.02 46 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 13.93 -0.99 46 0 15 0
27NOV26 95.00 C 13.06 13.06 13.06 12.42 -0.95 46 1 1 +1
27NOV26 97.50 C 0.00 0.00 0.00 11.15 -0.64 47 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 9.91 -0.59 47 0 100 0
27NOV26 102.50 C 0.00 0.00 0.00 8.81 -0.49 47 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 7.74 -0.42 47 0 13 0
27NOV26 107.50 C 0.00 0.00 0.00 6.76 -0.69 47 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 5.86 -0.50 47 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 5.10 -0.55 47 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 4.41 -0.52 47 0 2 0
27NOV26 117.50 C 0.00 0.00 0.00 3.80 -0.53 47 0 2 0
27NOV26 120.00 C 3.55 3.55 3.55 3.26 -0.50 46 10 58 0
27NOV26 122.50 C 0.00 0.00 0.00 2.79 -0.46 46 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 2.38 -0.42 46 0 1 0
27NOV26 127.50 C 0.00 0.00 0.00 2.03 -0.37 46 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 1.72 -0.34 46 0 6 0
27NOV26 132.50 C 0.00 0.00 0.00 1.46 -0.30 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 52.38 -0.70 77 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 49.94 -1.06 73 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 47.51 -0.77 70 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 45.08 -1.06 66 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 42.64 -1.15 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 40.49 -0.89 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 38.11 -0.88 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.76 -0.94 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.45 -0.83 56 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 31.22 -0.89 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.01 -0.82 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.90 -0.86 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.67 -1.05 50 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 22.86 -0.82 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.71 -1.14 48 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 18.87 -1.16 47 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 17.25 -1.08 47 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 15.72 -1.00 47 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 14.29 -0.84 47 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 12.94 -1.17 47 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 11.90 -0.60 48 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 10.81 -0.54 48 0 22 0
30DEC26 105.00 C 9.91 9.91 9.91 9.75 -0.55 48 15 37 +15
30DEC26 107.50 C 0.00 0.00 0.00 8.81 -0.52 48 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 7.90 -0.55 48 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 7.06 -0.58 48 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 6.31 -0.54 48 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 5.62 -0.51 48 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 5.00 -0.47 48 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 4.44 -0.44 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 3.94 -0.40 48 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 3.49 -0.37 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.08 -0.34 47 0 1 0
30DEC26 132.50 C 0.00 0.00 0.00 2.72 -0.32 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 53.19 -1.10 65 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 50.82 -1.17 62 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 48.46 -1.18 60 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 46.15 -1.17 58 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 43.85 -1.17 56 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 41.86 -0.91 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.66 -0.90 55 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.52 -0.90 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 35.44 -0.90 53 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 33.42 -1.32 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 31.48 -0.88 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 29.60 -0.82 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.79 -0.80 51 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 26.04 -0.84 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.39 -0.81 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.83 -0.75 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.36 -0.71 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 19.95 -0.66 49 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 18.29 -0.67 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 17.06 -0.64 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 16.23 -0.51 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 15.12 -0.53 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.15 -0.48 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.20 -0.47 49 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 12.27 -0.49 49 0 10 0
30MAR27 112.50 C 0.00 0.00 0.00 11.39 -0.58 49 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 10.57 -0.57 49 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 9.80 -0.56 49 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 9.08 -0.44 49 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 8.41 -0.48 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 7.56 -0.47 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.00 -0.44 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 6.67 -0.22 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 6.17 -0.41 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 54.16 -1.29 61 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 51.88 -1.31 59 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 49.65 -1.30 57 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 47.72 -1.03 58 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 45.58 -1.04 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 43.49 -1.03 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 41.46 -1.02 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 39.49 -0.89 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 37.57 -0.84 53 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 35.74 -0.97 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 33.77 -0.98 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 32.07 -0.96 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 30.56 -0.88 51 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 28.98 -0.77 51 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 27.45 -0.86 51 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 26.02 -0.79 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 24.64 -0.78 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 23.33 -0.72 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 21.79 -1.02 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 20.61 -0.64 49 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 19.52 -0.61 49 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 18.48 -0.60 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 17.66 -0.61 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 16.74 -0.39 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.85 -0.39 50 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 15.01 -0.37 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.17 -0.44 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.37 -0.50 50 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 12.62 -0.51 50 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 11.90 -0.56 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 11.23 -0.53 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 10.59 -0.52 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 9.99 -0.49 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 9.42 -0.48 50 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 33.16 -0.83 52 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 31.68 -0.82 52 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 30.26 -0.79 51 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 28.90 -0.85 51 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 27.61 -0.82 51 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 26.37 -0.81 51 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 25.17 -0.77 51 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 24.01 -0.50 51 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 22.91 -0.37 51 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 21.85 -0.41 51 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 20.84 -0.44 51 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 19.87 -0.48 50 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 18.95 -0.55 50 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 18.07 -0.56 50 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 17.23 -0.65 50 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 16.42 -0.64 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 15.66 -0.61 50 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 14.93 -0.59 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 14.23 -0.58 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 13.56 -0.57 50 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 12.93 -0.55 50 0 0 0
TOTAL CALL 63 9,712 +10
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 99 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 283 0
29SEP26 77.50 P 0.10 0.10 0.10 0.03 0.00 46 2 299 -2
29SEP26 80.00 P 0.00 0.00 0.00 0.06 0.00 45 0 1,126 0
29SEP26 82.50 P 0.00 0.00 0.00 0.13 +0.01 45 0 231 0
29SEP26 85.00 P 0.32 0.32 0.32 0.23 +0.01 44 1 207 +1
29SEP26 87.50 P 0.48 0.48 0.48 0.45 +0.05 45 1 69 0
29SEP26 90.00 P 0.70 0.76 0.70 0.76 +0.06 45 8 401 -2
29SEP26 92.50 P 0.00 0.00 0.00 1.17 +0.05 44 0 75 0
29SEP26 95.00 P 1.60 1.60 1.60 1.79 +0.17 44 10 97 -10
29SEP26 97.50 P 0.00 0.00 0.00 2.62 +0.20 44 0 323 0
29SEP26 100.00 P 3.35 3.65 3.35 3.65 +0.27 44 11 1,129 0
29SEP26 102.50 P 0.00 0.00 0.00 5.03 +0.33 44 0 1,035 0
29SEP26 105.00 P 0.00 0.00 0.00 6.36 +0.53 43 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 8.25 +0.63 45 0 88 0
29SEP26 110.00 P 0.00 0.00 0.00 10.13 +0.72 45 0 60 0
29SEP26 112.50 P 0.00 0.00 0.00 12.17 +0.81 45 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 14.33 +0.89 45 0 15 0
29SEP26 117.50 P 0.00 0.00 0.00 16.58 +0.94 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 18.92 +1.18 45 0 7 0
29SEP26 122.50 P 0.00 0.00 0.00 21.31 +1.03 45 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 23.75 +1.06 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 26.21 +1.08 44 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 28.70 +1.09 0 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 31.20 +1.10 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 0.00 46 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.02 0.00 45 0 8 0
29OCT26 67.50 P 0.17 0.17 0.17 0.04 0.00 45 6 20 -1
29OCT26 70.00 P 0.00 0.00 0.00 0.07 0.00 45 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.12 0.00 44 0 18 0
29OCT26 75.00 P 0.41 0.41 0.41 0.21 0.00 44 1 76 -1
29OCT26 77.50 P 0.00 0.00 0.00 0.34 +0.01 44 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.53 +0.01 44 0 315 0
29OCT26 82.50 P 0.00 0.00 0.00 0.81 +0.02 45 0 137 0
29OCT26 85.00 P 1.14 1.14 1.14 1.18 +0.04 45 15 47 +13
29OCT26 87.50 P 0.00 0.00 0.00 1.58 -0.02 44 0 48 0
29OCT26 90.00 P 0.00 0.00 0.00 2.18 +0.10 44 0 103 0
29OCT26 92.50 P 0.00 0.00 0.00 2.88 +0.14 44 0 49 0
29OCT26 95.00 P 3.80 3.80 3.80 3.74 +0.24 44 1 35 +1
29OCT26 97.50 P 0.00 0.00 0.00 4.75 +0.20 44 0 2 0
29OCT26 100.00 P 0.00 0.00 0.00 5.83 +0.15 43 0 39 0
29OCT26 102.50 P 0.00 0.00 0.00 7.22 +0.27 44 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 8.56 +0.20 43 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 10.37 +0.33 45 0 30 0
29OCT26 110.00 P 0.00 0.00 0.00 12.02 +0.56 44 0 30 0
29OCT26 112.50 P 0.00 0.00 0.00 14.25 +0.89 47 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 15.78 +0.66 44 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 17.82 +0.74 44 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 19.79 +0.63 43 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 21.95 +0.64 42 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 24.19 +0.67 42 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 26.46 +0.71 40 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 28.79 +1.09 39 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 31.39 +0.98 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.08 0.00 46 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 0.00 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 0.70 +0.01 46 0 11 0
27NOV26 77.50 P 0.00 0.00 0.00 0.98 0.00 46 0 79 0
27NOV26 80.00 P 1.37 1.37 1.37 1.36 +0.02 46 6 27 +3
27NOV26 82.50 P 0.00 0.00 0.00 1.81 +0.04 46 0 4 0
27NOV26 85.00 P 2.23 2.30 2.23 2.30 +0.10 46 4 39 +4
27NOV26 87.50 P 0.00 0.00 0.00 2.88 +0.10 45 0 275 0
27NOV26 90.00 P 0.00 0.00 0.00 3.61 +0.13 45 0 264 0
27NOV26 92.50 P 0.00 0.00 0.00 4.46 +0.14 45 0 203 0
27NOV26 95.00 P 5.40 5.40 5.40 5.42 +0.14 45 1 1 +1
27NOV26 97.50 P 0.00 0.00 0.00 6.47 +0.11 45 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 7.80 +0.23 46 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 9.14 +0.26 46 0 16 0
27NOV26 105.00 P 0.00 0.00 0.00 10.60 +0.29 46 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 12.15 +0.07 46 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 13.78 +0.40 46 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 15.53 +0.07 46 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 17.33 +0.48 46 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 19.20 +0.47 45 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 21.18 +0.47 46 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 23.25 +0.66 46 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 25.32 +0.62 45 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 27.51 +0.67 45 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 29.71 +0.70 45 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 31.96 +0.72 45 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 0.04 +0.01 48 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 0.11 +0.01 47 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.17 +0.01 47 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.25 +0.01 47 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.38 +0.02 47 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 0.55 +0.03 47 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 0.77 +0.03 47 0 57 0
30DEC26 72.50 P 0.00 0.00 0.00 1.07 +0.05 47 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 1.42 +0.07 47 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 1.82 +0.07 47 0 190 0
30DEC26 80.00 P 0.00 0.00 0.00 2.28 +0.03 47 0 173 0
30DEC26 82.50 P 0.00 0.00 0.00 2.83 +0.06 47 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 3.42 +0.14 46 0 123 0
30DEC26 87.50 P 0.00 0.00 0.00 4.16 +0.20 46 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 4.99 +0.20 46 0 755 0
30DEC26 92.50 P 0.00 0.00 0.00 5.92 +0.25 46 0 14 0
30DEC26 95.00 P 0.00 0.00 0.00 6.94 +0.24 46 0 41 0
30DEC26 97.50 P 0.00 0.00 0.00 8.07 +0.23 46 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 9.29 +0.21 46 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 10.67 +0.25 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.11 +0.43 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.54 +0.33 46 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 15.02 +0.26 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.00 +0.47 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.56 +0.31 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 20.46 +0.29 46 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 22.40 +0.50 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 24.34 +0.48 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.42 +0.55 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.48 +0.55 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.65 +0.51 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 32.81 +0.64 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.22 +0.01 48 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.32 +0.02 48 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.46 +0.02 48 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.63 +0.04 48 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 0.84 +0.04 48 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.11 +0.05 48 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 1.41 +0.05 48 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 1.80 +0.08 48 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.29 +0.09 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.83 +0.12 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.35 +0.08 48 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 3.93 +0.05 48 0 61 0
30MAR27 80.00 P 4.52 4.52 4.52 4.53 +0.01 47 2 169 +2
30MAR27 82.50 P 0.00 0.00 0.00 5.32 +0.08 48 0 34 0
30MAR27 85.00 P 5.94 5.94 5.94 6.16 +0.22 47 1 1 +1
30MAR27 87.50 P 0.00 0.00 0.00 7.02 +0.22 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.06 +0.28 47 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 9.11 +0.26 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.23 +0.23 47 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 11.46 +0.23 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.79 +0.26 47 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 14.19 +0.28 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.64 +0.30 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 17.19 +0.26 47 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 18.64 +0.27 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 20.31 +0.28 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.96 +0.47 47 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.76 +0.50 47 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.59 +0.52 47 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 27.46 +0.53 47 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.38 +0.56 47 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 31.31 +0.42 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.31 +0.57 47 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 35.32 +0.57 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.63 +0.03 49 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 0.85 +0.03 49 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.10 +0.05 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.41 +0.05 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.75 +0.07 49 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.18 +0.01 49 0 3 0
29JUN27 65.00 P 0.00 0.00 0.00 2.67 +0.12 49 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 3.09 +0.10 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.65 +0.11 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 4.30 +0.16 48 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 5.00 +0.15 48 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 5.72 +0.16 48 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 6.60 +0.21 48 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.48 +0.12 48 0 301 0
29JUN27 85.00 P 0.00 0.00 0.00 8.39 +0.10 48 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 9.46 +0.17 48 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 10.53 +0.28 48 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.61 +0.28 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.86 +0.33 48 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.15 +0.32 48 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 15.52 +0.35 48 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 16.95 +0.38 48 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 18.44 +0.41 48 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 20.49 +0.94 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 21.36 +0.40 48 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 22.98 +0.40 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 24.68 +0.16 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 26.44 +0.33 48 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 28.21 +0.33 48 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 30.05 +0.39 48 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 31.93 +0.38 48 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 33.82 +0.49 48 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 35.74 +0.39 48 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 37.72 +0.53 48 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 8.33 +0.20 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 9.26 +0.22 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 10.33 +0.26 48 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 11.42 +0.26 48 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 12.52 +0.27 48 0 1 0
29SEP27 92.50 P 0.00 0.00 0.00 13.70 +0.26 48 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 14.98 +0.34 48 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 16.27 +0.35 48 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 17.56 +0.20 48 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 18.97 +0.19 48 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 20.46 +0.20 48 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 22.00 +0.21 48 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 23.59 +0.21 48 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 25.27 +0.37 48 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 26.96 +0.47 48 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 28.74 +0.53 48 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 30.46 +0.44 48 0 1 0
29SEP27 122.50 P 0.00 0.00 0.00 32.26 +0.46 48 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 34.09 +0.47 48 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 35.95 +0.50 48 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 37.85 +0.52 49 0 0 0
TOTAL PUT 70 13,637 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 108.800
11SEP26 87.00 C 0.00 0.00 0.00 21.83 -1.76 66 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 20.83 -1.76 61 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 19.83 -1.77 56 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 18.83 -1.62 50 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 17.83 -1.62 0 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 16.83 -1.62 0 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 15.83 -1.62 0 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 14.83 -1.62 0 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 13.83 -1.63 0 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 12.83 -1.63 0 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 11.83 -1.63 0 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 10.83 -1.63 0 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 9.84 -1.62 35 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 8.84 -1.63 32 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 7.86 -1.62 34 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 6.88 -1.62 33 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 5.93 -1.60 33 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 5.00 -1.58 33 0 0 0
11SEP26 105.00 C 4.24 4.24 4.24 4.17 -1.50 34 2 2 +2
11SEP26 106.00 C 0.00 0.00 0.00 3.35 -1.45 34 0 33 0
11SEP26 107.00 C 0.00 0.00 0.00 2.61 -1.50 33 0 161 0
11SEP26 108.00 C 2.10 2.10 1.90 1.94 -1.40 32 15 99 +6
11SEP26 109.00 C 1.97 1.97 1.90 1.43 -1.23 33 23 120 +15
11SEP26 110.00 C 1.46 1.46 1.06 1.01 -1.05 33 16 48 +1
11SEP26 111.00 C 0.89 1.04 0.70 0.69 -0.87 33 117 118 +71
11SEP26 112.00 C 0.68 0.68 0.51 0.46 -0.69 33 70 107 +13
11SEP26 113.00 C 0.33 0.33 0.33 0.29 -0.53 33 32 50 +32
11SEP26 114.00 C 0.00 0.00 0.00 0.17 -0.40 33 0 37 0
11SEP26 115.00 C 0.00 0.00 0.00 0.10 -0.28 33 0 36 0
11SEP26 116.00 C 0.00 0.00 0.00 0.06 -0.19 34 0 146 0
11SEP26 117.00 C 0.00 0.00 0.00 0.03 -0.13 33 0 2 0
11SEP26 118.00 C 0.00 0.00 0.00 0.02 -0.08 35 0 52 0
11SEP26 119.00 C 0.00 0.00 0.00 0.01 -0.05 34 0 15 0
11SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 103 0
11SEP26 121.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 40 0
11SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 18.88 - 0 0 0 -
18SEP26 91.00 C 0.00 0.00 0.00 17.88 - 0 0 0 -
18SEP26 92.00 C 0.00 0.00 0.00 16.88 - 0 0 0 -
18SEP26 93.00 C 0.00 0.00 0.00 15.89 - 33 0 0 -
18SEP26 94.00 C 0.00 0.00 0.00 14.89 - 30 0 0 -
18SEP26 95.00 C 0.00 0.00 0.00 13.90 - 32 0 0 -
18SEP26 96.00 C 0.00 0.00 0.00 12.90 - 29 0 0 -
18SEP26 97.00 C 0.00 0.00 0.00 11.92 - 31 0 0 -
18SEP26 98.00 C 0.00 0.00 0.00 10.94 - 30 0 0 -
18SEP26 99.00 C 0.00 0.00 0.00 9.97 - 30 0 0 -
18SEP26 100.00 C 0.00 0.00 0.00 9.02 - 30 0 0 -
18SEP26 101.00 C 0.00 0.00 0.00 8.09 - 30 0 0 -
18SEP26 102.00 C 0.00 0.00 0.00 7.19 - 30 0 0 -
18SEP26 103.00 C 0.00 0.00 0.00 6.33 - 30 0 0 -
18SEP26 104.00 C 0.00 0.00 0.00 5.51 - 30 0 0 -
18SEP26 105.00 C 0.00 0.00 0.00 4.77 - 31 0 0 -
18SEP26 106.00 C 0.00 0.00 0.00 4.07 - 31 0 0 -
18SEP26 107.00 C 0.00 0.00 0.00 3.40 - 31 0 0 -
18SEP26 108.00 C 3.00 3.00 3.00 2.81 - 31 2 2 -
18SEP26 109.00 C 2.68 2.68 2.37 2.29 - 31 16 15 -
18SEP26 110.00 C 0.00 0.00 0.00 1.84 - 31 0 0 -
18SEP26 111.00 C 1.60 1.60 1.60 1.46 - 31 28 28 -
18SEP26 112.00 C 1.24 1.24 1.13 1.15 - 31 55 40 -
18SEP26 113.00 C 0.00 0.00 0.00 0.88 - 31 0 0 -
18SEP26 114.00 C 0.00 0.00 0.00 0.67 - 31 0 0 -
18SEP26 115.00 C 0.60 0.60 0.60 0.49 - 31 5 5 -
18SEP26 116.00 C 0.53 0.53 0.53 0.36 - 31 2 2 -
18SEP26 117.00 C 0.35 0.35 0.35 0.26 - 31 15 15 -
18SEP26 118.00 C 0.00 0.00 0.00 0.18 - 30 0 0 -
18SEP26 119.00 C 0.21 0.21 0.21 0.13 - 31 4 4 -
18SEP26 120.00 C 0.00 0.00 0.00 0.09 - 31 0 0 -
18SEP26 121.00 C 0.00 0.00 0.00 0.06 - 31 0 0 -
18SEP26 122.00 C 0.11 0.11 0.11 0.04 - 31 8 8 -
18SEP26 123.00 C 0.11 0.11 0.11 0.03 - 31 25 25 -
18SEP26 124.00 C 0.00 0.00 0.00 0.02 - 31 0 0 -
18SEP26 125.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
18SEP26 126.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
18SEP26 127.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
18SEP26 128.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
18SEP26 129.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
18SEP26 130.00 C 0.03 0.03 0.03 0.01 - 38 22 22 -
29SEP26 43.00 C 0.00 0.00 0.00 66.01 -1.67 171 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 64.96 -1.71 156 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 64.02 -1.62 164 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 63.02 -1.62 160 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 62.11 -1.58 168 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 61.02 -1.67 152 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 60.01 -1.67 146 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 59.02 -1.67 144 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 56.53 -1.67 137 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 54.04 -1.66 129 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 51.53 -1.68 120 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 49.06 -1.65 116 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 46.54 -1.69 106 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 44.04 -1.68 98 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 41.65 -1.57 101 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.07 -1.67 88 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.52 -1.72 76 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.03 -1.88 71 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.59 -1.62 70 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.10 -1.61 65 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 26.62 -1.66 60 0 0 0
29SEP26 85.00 C 24.51 24.51 24.51 24.06 -1.73 50 15 15 +15
29SEP26 87.50 C 0.00 0.00 0.00 21.57 -1.87 46 0 15 0
29SEP26 90.00 C 19.56 19.56 19.56 18.97 -2.13 28 1 2 -1
29SEP26 92.50 C 0.00 0.00 0.00 16.50 -1.62 29 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 14.05 -1.61 29 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 11.68 -1.58 29 0 1,713 0
29SEP26 100.00 C 10.14 10.14 10.14 9.41 -1.54 29 11 1,241 0
29SEP26 102.50 C 8.00 8.00 7.38 7.33 -1.45 29 30 272 +2
29SEP26 105.00 C 5.62 5.62 5.62 5.56 -1.26 30 20 1,591 +20
29SEP26 107.50 C 4.03 4.03 4.03 3.99 -1.26 30 10 1,185 +10
29SEP26 110.00 C 2.80 2.80 2.65 2.65 -1.13 29 71 2,947 -39
29SEP26 112.50 C 2.00 2.00 1.75 1.80 -0.81 30 25 1,073 -12
29SEP26 115.00 C 1.18 1.20 1.13 1.11 -0.61 29 44 6,657 -3
29SEP26 117.50 C 0.76 0.86 0.75 0.65 -0.44 29 50 4,405 -1
29SEP26 120.00 C 0.54 0.55 0.48 0.36 -0.30 29 107 3,690 -14
29SEP26 122.50 C 0.00 0.00 0.00 0.19 -0.19 29 0 866 0
29SEP26 125.00 C 0.25 0.25 0.22 0.10 -0.11 29 22 4,782 -2
29SEP26 127.50 C 0.00 0.00 0.00 0.05 -0.07 29 0 742 0
29SEP26 130.00 C 0.13 0.13 0.11 0.03 -0.03 30 51 4,013 -1
29SEP26 132.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 1,726 0
29SEP26 135.00 C 0.10 0.10 0.10 0.01 -0.01 32 5 428 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 34 0 257 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3,435 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 417 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 604 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 523 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 591 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 228 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 116 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 168 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 279 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 65 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 67 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 68 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 70 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 72 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 87 0 7 0
29OCT26 43.00 C 0.00 0.00 0.00 66.01 -2.23 91 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 65.04 -1.71 96 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 64.02 -1.74 88 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 63.02 -1.74 84 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 62.11 -1.65 98 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 61.02 -1.75 76 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 60.01 -1.95 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 59.02 -1.94 67 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 56.53 -1.76 62 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 54.08 -1.73 73 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 51.53 -1.79 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 49.12 -1.72 67 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 46.63 -1.72 63 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 44.15 -1.72 60 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 41.65 -1.73 54 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 39.08 -1.82 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 36.62 -1.80 38 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 34.15 -1.80 40 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 31.80 -1.69 47 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 29.32 -1.72 43 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 26.88 -1.72 41 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 24.47 -1.69 40 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 22.13 -1.61 39 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 19.39 -1.95 30 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 17.07 -1.56 30 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 14.83 -1.52 30 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 12.70 -1.48 30 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 10.72 -1.41 30 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 9.04 -1.19 31 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 7.33 -1.42 30 0 71 0
29OCT26 107.50 C 5.91 5.97 5.91 5.87 -1.29 30 40 304 +40
29OCT26 110.00 C 4.69 4.72 4.69 4.64 -1.13 30 49 842 +49
29OCT26 112.50 C 3.68 3.68 3.55 3.55 -1.03 30 52 744 +40
29OCT26 115.00 C 0.00 0.00 0.00 2.80 -0.77 30 0 2,328 0
29OCT26 117.50 C 2.23 2.24 2.10 2.10 -0.64 30 187 446 +90
29OCT26 120.00 C 1.73 1.85 1.62 1.56 -0.51 30 88 1,576 +40
29OCT26 122.50 C 0.00 0.00 0.00 1.13 -0.41 30 0 534 0
29OCT26 125.00 C 0.00 0.00 0.00 0.81 -0.32 30 0 368 0
29OCT26 127.50 C 0.79 0.79 0.77 0.57 -0.25 30 60 368 +11
29OCT26 130.00 C 0.68 0.68 0.68 0.39 -0.19 30 25 875 0
29OCT26 132.50 C 0.50 0.50 0.50 0.27 -0.14 30 10 271 0
29OCT26 135.00 C 0.00 0.00 0.00 0.18 -0.10 30 0 265 0
29OCT26 137.50 C 0.31 0.31 0.31 0.12 -0.07 30 10 196 0
29OCT26 140.00 C 0.00 0.00 0.00 0.08 -0.05 30 0 224 0
29OCT26 142.50 C 0.22 0.22 0.22 0.05 -0.04 30 8 133 0
29OCT26 145.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 321 0
29OCT26 147.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 33 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 66.20 -2.04 87 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 65.20 -1.99 84 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 64.21 -2.04 83 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 63.22 -1.99 81 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 62.23 -1.98 80 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 61.24 -2.03 78 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 60.25 -2.02 77 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 59.26 -1.98 75 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 56.76 -2.06 69 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 54.30 -2.00 67 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 51.81 -2.04 63 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 49.34 -2.01 60 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 46.87 -2.01 57 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 44.43 -2.03 55 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 41.99 -1.97 54 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 39.54 -2.06 51 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 37.10 -2.07 49 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 34.69 -2.06 47 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 32.26 -2.07 45 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 29.87 -2.04 43 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 27.48 -2.03 41 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 25.20 -1.89 41 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 22.84 -1.87 39 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 20.23 -2.16 33 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 18.11 -2.05 33 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 16.08 -1.42 33 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 14.18 -1.36 33 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 12.40 -1.29 33 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 10.76 -1.22 33 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 9.32 -1.08 34 0 2 0
27NOV26 107.50 C 0.00 0.00 0.00 7.95 -1.27 34 0 121 0
27NOV26 110.00 C 0.00 0.00 0.00 6.74 -1.14 34 0 229 0
27NOV26 112.50 C 5.70 5.70 5.70 5.70 -1.00 34 40 531 +40
27NOV26 115.00 C 0.00 0.00 0.00 4.79 -0.86 34 0 2,700 0
27NOV26 117.50 C 3.95 3.95 3.95 4.02 -0.71 34 20 283 +20
27NOV26 120.00 C 0.00 0.00 0.00 3.30 -0.63 34 0 452 0
27NOV26 122.50 C 0.00 0.00 0.00 2.70 -0.54 34 0 342 0
27NOV26 125.00 C 0.00 0.00 0.00 2.19 -0.47 34 0 443 0
27NOV26 127.50 C 0.00 0.00 0.00 1.76 -0.40 34 0 145 0
27NOV26 130.00 C 0.00 0.00 0.00 1.41 -0.34 34 0 642 0
27NOV26 132.50 C 0.00 0.00 0.00 1.12 -0.29 34 0 622 0
27NOV26 135.00 C 0.00 0.00 0.00 0.89 -0.24 34 0 141 0
27NOV26 137.50 C 0.00 0.00 0.00 0.70 -0.20 34 0 695 0
27NOV26 140.00 C 0.00 0.00 0.00 0.54 -0.17 34 0 415 0
27NOV26 142.50 C 0.00 0.00 0.00 0.42 -0.14 34 0 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.33 -0.11 34 0 170 0
27NOV26 147.50 C 0.00 0.00 0.00 0.25 -0.09 34 0 277 0
27NOV26 150.00 C 0.00 0.00 0.00 0.19 -0.07 33 0 132 0
27NOV26 152.50 C 0.00 0.00 0.00 0.15 -0.05 34 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.11 -0.05 33 0 67 0
27NOV26 157.50 C 0.00 0.00 0.00 0.09 -0.03 34 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 34 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 35 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 66.38 -2.01 78 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 65.33 -2.08 72 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 64.38 -2.04 74 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 63.42 -2.01 74 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 62.36 -2.09 68 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 61.41 -2.05 69 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 60.46 -2.00 69 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 59.40 -2.07 64 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 56.94 -2.08 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 54.52 -2.03 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 52.08 -2.02 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 49.64 -2.02 56 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 47.15 -2.07 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 44.77 -2.04 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 42.34 -2.03 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.97 -2.09 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.55 -1.99 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.14 -2.12 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.70 -2.04 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.38 -1.98 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 28.07 -1.93 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.80 -1.85 38 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 23.57 -1.80 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.41 -1.75 36 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 18.98 -2.06 33 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 17.06 -1.96 33 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 15.26 -1.35 33 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 13.57 -1.29 33 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 12.00 -1.22 33 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 10.63 -1.08 33 0 1,135 0
30DEC26 107.50 C 0.00 0.00 0.00 9.29 -1.24 33 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 8.09 -1.22 33 0 1,814 0
30DEC26 112.50 C 7.03 7.03 7.03 7.02 -1.10 33 9 776 0
30DEC26 115.00 C 0.00 0.00 0.00 6.08 -0.93 33 0 2,306 0
30DEC26 117.50 C 5.35 5.35 5.24 5.25 -0.84 33 19 1,111 -4
30DEC26 120.00 C 4.50 4.60 4.45 4.51 -0.73 34 62 2,095 +62
30DEC26 122.50 C 0.00 0.00 0.00 3.83 -0.66 34 0 518 0
30DEC26 125.00 C 0.00 0.00 0.00 3.24 -0.58 33 0 3,000 0
30DEC26 127.50 C 2.91 2.91 2.91 2.72 -0.53 33 15 327 0
30DEC26 130.00 C 2.55 2.55 2.55 2.28 -0.47 33 1 1,915 -1
30DEC26 132.50 C 0.00 0.00 0.00 1.91 -0.40 33 0 248 0
30DEC26 135.00 C 1.85 1.85 1.85 1.58 -0.36 33 8 326 +8
30DEC26 137.50 C 0.00 0.00 0.00 1.31 -0.31 33 0 469 0
30DEC26 140.00 C 0.00 0.00 0.00 1.08 -0.27 33 0 2,275 0
30DEC26 142.50 C 0.00 0.00 0.00 0.89 -0.23 33 0 305 0
30DEC26 145.00 C 0.00 0.00 0.00 0.73 -0.20 33 0 273 0
30DEC26 147.50 C 0.94 0.94 0.94 0.60 -0.17 33 6 446 +6
30DEC26 150.00 C 0.00 0.00 0.00 0.49 -0.14 33 0 180 0
30DEC26 152.50 C 0.00 0.00 0.00 0.39 -0.13 33 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.32 -0.10 33 0 72 0
30DEC26 157.50 C 0.00 0.00 0.00 0.26 -0.09 33 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.21 -0.07 33 0 166 0
30DEC26 162.50 C 0.00 0.00 0.00 0.17 -0.06 33 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.14 -0.05 33 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.11 -0.04 33 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.07 -0.03 33 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 293 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 66.84 -2.01 65 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 65.83 -2.05 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 64.90 -2.01 63 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 63.89 -2.06 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 62.92 -2.06 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 61.96 -2.04 59 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 60.98 -2.05 57 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 60.07 -1.99 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 57.63 -2.03 55 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 55.23 -2.05 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 52.84 -2.03 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 50.46 -2.08 50 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 48.08 -2.05 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 45.82 -1.98 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 43.39 -2.03 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 41.04 -2.04 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 38.72 -2.02 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.41 -1.97 41 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 34.19 -1.88 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 31.95 -1.86 39 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 29.95 -1.66 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 27.75 -1.72 37 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 25.75 -1.66 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.81 -1.62 36 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 21.95 -1.58 36 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 19.83 -1.89 34 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 18.20 -1.80 34 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 16.67 -1.17 34 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 15.24 -1.11 34 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 14.03 -0.91 34 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 12.76 -1.24 34 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 11.58 -1.17 34 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 10.49 -1.10 34 0 132 0
30MAR27 115.00 C 0.00 0.00 0.00 9.50 -1.02 34 0 514 0
30MAR27 117.50 C 0.00 0.00 0.00 8.60 -0.92 34 0 502 0
30MAR27 120.00 C 0.00 0.00 0.00 7.76 -0.83 34 0 222 0
30MAR27 122.50 C 0.00 0.00 0.00 7.02 -0.73 35 0 61 0
30MAR27 125.00 C 0.00 0.00 0.00 6.29 -0.68 35 0 1,263 0
30MAR27 127.50 C 0.00 0.00 0.00 5.66 -0.60 35 0 150 0
30MAR27 130.00 C 5.15 5.15 5.14 5.06 -0.55 35 5 912 +3
30MAR27 132.50 C 0.00 0.00 0.00 4.52 -0.50 35 0 127 0
30MAR27 135.00 C 4.26 4.26 4.26 4.03 -0.46 34 1 185 +1
30MAR27 137.50 C 0.00 0.00 0.00 3.58 -0.43 34 0 83 0
30MAR27 140.00 C 0.00 0.00 0.00 3.18 -0.39 34 0 1,135 0
30MAR27 142.50 C 0.00 0.00 0.00 2.83 -0.35 34 0 137 0
30MAR27 145.00 C 0.00 0.00 0.00 2.51 -0.32 34 0 66 0
30MAR27 147.50 C 0.00 0.00 0.00 2.22 -0.29 34 0 44 0
30MAR27 150.00 C 0.00 0.00 0.00 1.96 -0.27 34 0 88 0
30MAR27 152.50 C 0.00 0.00 0.00 1.73 -0.25 34 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 1.53 -0.22 34 0 28 0
30MAR27 157.50 C 0.00 0.00 0.00 1.35 -0.20 34 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 1.19 -0.18 34 0 76 0
30MAR27 162.50 C 0.00 0.00 0.00 1.05 -0.16 34 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.92 -0.15 34 0 498 0
30MAR27 167.50 C 0.00 0.00 0.00 0.81 -0.13 34 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.71 -0.12 34 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.63 -0.10 34 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.55 -0.09 34 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 0.48 -0.08 34 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.42 -0.08 34 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.37 -0.07 34 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.32 -0.06 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.28 -0.06 34 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.25 -0.04 34 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.22 -0.04 34 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.19 -0.04 34 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.17 -0.03 34 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 4 0
29JUN27 43.00 C 0.00 0.00 0.00 66.93 -2.03 65 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 65.96 -2.01 64 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 64.99 -2.02 63 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 64.03 -2.01 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 63.07 -2.01 61 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 62.11 -1.99 60 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 61.15 -2.02 59 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 60.20 -2.01 59 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 57.83 -2.00 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 55.45 -2.01 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 53.12 -1.98 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 50.74 -2.00 52 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 48.40 -1.99 50 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 46.06 -1.99 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 43.74 -1.99 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 41.40 -1.95 45 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 39.17 -1.83 43 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 36.90 -1.82 42 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 34.72 -1.75 41 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 32.62 -1.69 40 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 30.57 -1.61 40 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 28.59 -1.60 39 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 26.72 -1.47 39 0 17 0
29JUN27 90.00 C 0.00 0.00 0.00 24.84 -1.53 38 0 38 0
29JUN27 92.50 C 0.00 0.00 0.00 23.18 -1.37 38 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 21.43 -1.45 37 0 59 0
29JUN27 97.50 C 0.00 0.00 0.00 19.37 -1.89 36 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 17.97 -1.75 36 0 54 0
29JUN27 102.50 C 0.00 0.00 0.00 16.60 -1.71 36 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 15.49 -1.45 36 0 83 0
29JUN27 107.50 C 0.00 0.00 0.00 14.49 -1.17 36 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 13.31 -1.17 36 0 101 0
29JUN27 112.50 C 0.00 0.00 0.00 12.29 -1.06 36 0 197 0
29JUN27 115.00 C 11.47 11.47 11.47 11.36 -0.95 36 5 93 +5
29JUN27 117.50 C 0.00 0.00 0.00 10.44 -0.92 36 0 79 0
29JUN27 120.00 C 0.00 0.00 0.00 9.56 -0.88 36 0 92 0
29JUN27 122.50 C 0.00 0.00 0.00 8.80 -0.79 36 0 38 0
29JUN27 125.00 C 0.00 0.00 0.00 8.07 -0.77 36 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 7.34 -0.77 36 0 76 0
29JUN27 130.00 C 0.00 0.00 0.00 6.76 -0.65 36 0 69 0
29JUN27 132.50 C 0.00 0.00 0.00 6.19 -0.64 36 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 5.63 -0.64 36 0 31 0
29JUN27 137.50 C 0.00 0.00 0.00 5.15 -0.55 36 0 22 0
29JUN27 140.00 C 0.00 0.00 0.00 4.73 -0.51 36 0 26 0
29JUN27 142.50 C 0.00 0.00 0.00 4.31 -0.51 36 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 3.89 -0.51 36 0 25 0
29JUN27 147.50 C 0.00 0.00 0.00 3.58 -0.40 36 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 3.28 -0.40 36 0 48 0
29JUN27 152.50 C 0.00 0.00 0.00 2.97 -0.40 36 0 8 0
29JUN27 155.00 C 0.00 0.00 0.00 2.69 -0.38 36 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 2.47 -0.30 36 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 2.26 -0.30 36 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 2.05 -0.30 36 0 36 0
29JUN27 165.00 C 0.00 0.00 0.00 1.84 -0.29 36 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.69 -0.24 36 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 1.55 -0.22 36 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 1.41 -0.21 36 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 1.27 -0.21 36 0 2 0
29JUN27 177.50 C 0.00 0.00 0.00 1.15 -0.19 36 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 1.06 -0.15 36 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.96 -0.16 36 0 28 0
29JUN27 185.00 C 0.00 0.00 0.00 0.87 -0.15 36 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 0.78 -0.15 36 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.72 -0.12 36 0 31 0
29JUN27 192.50 C 0.00 0.00 0.00 0.66 -0.10 36 0 1 0
29JUN27 195.00 C 0.00 0.00 0.00 0.60 -0.10 36 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 0.54 -0.10 36 0 0 0
29JUN27 200.00 C 1.10 1.10 1.10 0.48 -0.10 36 30 30 +30
29JUN27 205.00 C 0.00 0.00 0.00 0.39 -0.07 35 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 0.33 -0.06 36 0 86 0
29SEP27 43.00 C 0.00 0.00 0.00 66.93 -2.03 60 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 65.96 -2.02 59 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 65.00 -2.01 58 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 64.04 -2.01 57 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 63.08 -2.01 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 62.12 -2.01 55 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 61.17 -2.00 55 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 60.25 -1.97 55 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 57.87 -1.99 53 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 55.53 -1.98 51 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 53.20 -1.96 50 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 50.88 -1.95 48 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 48.57 -1.95 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 46.29 -1.94 45 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 44.04 -1.89 44 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 41.83 -1.78 43 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 39.66 -1.69 42 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 37.54 -1.60 41 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 35.49 -1.53 41 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 33.48 -1.46 40 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 31.58 -1.40 40 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 29.71 -1.32 39 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 27.96 -1.28 39 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 26.25 -1.23 38 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 24.57 -1.24 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 23.00 -1.26 37 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 21.53 -1.20 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 20.17 -1.14 37 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 18.86 -1.12 37 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 17.65 -1.04 37 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 16.62 -0.86 37 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 15.54 -0.84 37 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 14.49 -0.81 37 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 13.56 -0.69 37 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 12.69 -0.67 37 0 1 0
29SEP27 120.00 C 0.00 0.00 0.00 11.81 -0.67 37 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 10.99 -0.61 37 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 10.29 -0.55 37 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 9.60 -0.54 37 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 8.91 -0.54 37 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 8.30 -0.46 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 7.76 -0.43 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 7.23 -0.42 37 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 6.70 -0.42 36 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 6.22 -0.37 36 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 5.83 -0.32 36 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 5.43 -0.32 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 5.03 -0.32 36 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 4.64 -0.31 36 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 4.35 -0.23 36 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 4.06 -0.23 36 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 3.78 -0.23 36 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 3.49 -0.23 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 3.22 -0.21 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 3.02 -0.07 36 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 2.82 -0.08 36 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 2.62 -0.08 36 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 2.42 -0.16 36 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 2.22 -0.09 36 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 2.09 -0.11 36 0 30 0
29SEP27 182.50 C 0.00 0.00 0.00 1.89 -0.11 36 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 1.76 -0.11 36 0 4 0
29SEP27 187.50 C 2.38 2.42 2.35 1.68 -0.11 36 5 18 +5
TOTAL CALL 1,674 107,227 +559
11SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 66 0 67 0
11SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
11SEP26 101.00 P 0.07 0.07 0.07 0.03 +0.01 35 2 2 +2
11SEP26 102.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 13 0
11SEP26 103.00 P 0.00 0.00 0.00 0.10 +0.03 34 0 45 0
11SEP26 104.00 P 0.00 0.00 0.00 0.18 +0.05 33 0 99 0
11SEP26 105.00 P 0.30 0.38 0.30 0.31 +0.09 34 38 79 +36
11SEP26 106.00 P 0.55 0.55 0.50 0.51 +0.18 33 4 22 +4
11SEP26 107.00 P 0.70 0.90 0.68 0.75 +0.24 33 64 132 +43
11SEP26 108.00 P 0.94 1.25 0.94 1.14 +0.38 33 102 122 +42
11SEP26 109.00 P 1.25 1.75 1.25 1.62 +0.53 33 119 196 +51
11SEP26 110.00 P 2.00 2.30 2.00 2.20 +0.70 33 66 106 +28
11SEP26 111.00 P 2.89 2.89 2.89 2.82 +0.82 32 15 61 +1
11SEP26 112.00 P 0.00 0.00 0.00 3.67 +1.09 35 0 45 0
11SEP26 113.00 P 0.00 0.00 0.00 4.45 +1.21 33 0 6 0
11SEP26 114.00 P 0.00 0.00 0.00 5.34 +1.37 33 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 6.27 +1.35 33 0 2 0
11SEP26 116.00 P 0.00 0.00 0.00 7.23 +1.43 33 0 1 0
11SEP26 117.00 P 0.00 0.00 0.00 8.21 +1.50 33 0 0 0
11SEP26 118.00 P 0.00 0.00 0.00 9.20 +1.54 0 0 0 0
11SEP26 119.00 P 0.00 0.00 0.00 10.20 +1.58 0 0 0 0
11SEP26 120.00 P 0.00 0.00 0.00 11.20 +1.59 0 0 0 0
11SEP26 121.00 P 0.00 0.00 0.00 12.20 +1.60 0 0 0 0
11SEP26 122.00 P 0.00 0.00 0.00 13.20 +1.60 0 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 14.20 +1.60 0 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 15.20 +1.60 0 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 16.20 +1.60 0 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 17.20 +1.60 0 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 18.20 +1.60 0 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 19.20 +1.60 0 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 20.20 +1.60 0 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 21.20 +1.60 0 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 22.20 +1.60 0 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 23.20 +1.60 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
18SEP26 91.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
18SEP26 92.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
18SEP26 93.00 P 0.04 0.04 0.04 0.01 - 35 7 7 -
18SEP26 94.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
18SEP26 95.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
18SEP26 96.00 P 0.00 0.00 0.00 0.02 - 31 0 0 -
18SEP26 97.00 P 0.00 0.00 0.00 0.03 - 30 0 0 -
18SEP26 98.00 P 0.00 0.00 0.00 0.05 - 30 0 0 -
18SEP26 99.00 P 0.25 0.25 0.25 0.09 - 31 2 2 -
18SEP26 100.00 P 0.00 0.00 0.00 0.13 - 30 0 0 -
18SEP26 101.00 P 0.00 0.00 0.00 0.21 - 31 0 0 -
18SEP26 102.00 P 0.00 0.00 0.00 0.31 - 31 0 0 -
18SEP26 103.00 P 0.00 0.00 0.00 0.45 - 31 0 0 -
18SEP26 104.00 P 0.73 0.73 0.72 0.63 - 31 6 6 -
18SEP26 105.00 P 0.86 0.86 0.86 0.86 - 31 1 1 -
18SEP26 106.00 P 0.00 0.00 0.00 1.16 - 31 0 0 -
18SEP26 107.00 P 0.00 0.00 0.00 1.49 - 30 0 0 -
18SEP26 108.00 P 1.81 1.81 1.81 1.89 - 30 1 1 -
18SEP26 109.00 P 0.00 0.00 0.00 2.36 - 30 0 0 -
18SEP26 110.00 P 2.95 2.95 2.95 2.92 - 30 1 1 -
18SEP26 111.00 P 0.00 0.00 0.00 3.54 - 30 0 0 -
18SEP26 112.00 P 0.00 0.00 0.00 4.11 - 28 0 0 -
18SEP26 113.00 P 0.00 0.00 0.00 4.98 - 30 0 0 -
18SEP26 114.00 P 0.00 0.00 0.00 5.77 - 30 0 0 -
18SEP26 115.00 P 0.00 0.00 0.00 6.60 - 30 0 0 -
18SEP26 116.00 P 0.00 0.00 0.00 7.47 - 30 0 0 -
18SEP26 117.00 P 0.00 0.00 0.00 8.38 - 30 0 0 -
18SEP26 118.00 P 0.00 0.00 0.00 9.31 - 30 0 0 -
18SEP26 119.00 P 0.00 0.00 0.00 10.26 - 30 0 0 -
18SEP26 120.00 P 0.00 0.00 0.00 11.23 - 30 0 0 -
18SEP26 121.00 P 0.00 0.00 0.00 12.21 - 30 0 0 -
18SEP26 122.00 P 0.00 0.00 0.00 13.20 - 0 0 0 -
18SEP26 123.00 P 0.00 0.00 0.00 14.20 - 0 0 0 -
18SEP26 124.00 P 0.00 0.00 0.00 15.20 - 0 0 0 -
18SEP26 125.00 P 0.00 0.00 0.00 16.20 - 0 0 0 -
18SEP26 126.00 P 0.00 0.00 0.00 17.20 - 0 0 0 -
18SEP26 127.00 P 0.00 0.00 0.00 18.20 - 0 0 0 -
18SEP26 128.00 P 0.00 0.00 0.00 19.20 - 0 0 0 -
18SEP26 129.00 P 0.00 0.00 0.00 20.20 - 0 0 0 -
18SEP26 130.00 P 0.00 0.00 0.00 21.27 - 54 0 0 -
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 33 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 168 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 233 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 0.00 0.00 0.01 0.00 33 0 943 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3,776 0
29SEP26 92.50 P 0.00 0.00 0.00 0.03 0.00 29 0 1,416 0
29SEP26 95.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 2,673 0
29SEP26 97.50 P 0.33 0.33 0.33 0.21 +0.05 29 3 4,132 -3
29SEP26 100.00 P 0.56 0.60 0.56 0.44 +0.08 29 42 7,198 +16
29SEP26 102.50 P 0.94 1.01 0.88 0.87 +0.18 29 84 1,836 -4
29SEP26 105.00 P 1.54 1.68 1.39 1.55 +0.32 30 139 4,015 -24
29SEP26 107.50 P 2.35 2.60 2.35 2.51 +0.58 30 53 3,156 -8
29SEP26 110.00 P 2.98 3.90 2.98 3.73 +0.76 29 11 6,353 +5
29SEP26 112.50 P 0.00 0.00 0.00 5.34 +1.05 30 0 1,547 0
29SEP26 115.00 P 0.00 0.00 0.00 7.11 +1.22 29 0 2,135 0
29SEP26 117.50 P 0.00 0.00 0.00 9.18 +1.22 29 0 3,337 0
29SEP26 120.00 P 0.00 0.00 0.00 11.42 +1.35 29 0 1,739 0
29SEP26 122.50 P 0.00 0.00 0.00 13.77 +1.46 29 0 422 0
29SEP26 125.00 P 0.00 0.00 0.00 16.21 +1.53 29 0 1,976 0
29SEP26 127.50 P 0.00 0.00 0.00 18.70 +1.59 0 0 424 0
29SEP26 130.00 P 0.00 0.00 0.00 21.27 +1.58 40 0 968 0
29SEP26 132.50 P 0.00 0.00 0.00 23.70 +1.60 0 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 26.20 +1.60 0 0 15 0
29SEP26 137.50 P 0.00 0.00 0.00 28.70 +1.60 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 31.20 +1.60 0 0 0 0
29SEP26 142.50 P 33.52 33.52 33.52 33.70 +1.60 0 12 227 0
29SEP26 145.00 P 0.00 0.00 0.00 36.20 +1.60 0 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 38.70 +1.60 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 41.20 +1.60 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 43.70 +1.60 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 46.20 +1.60 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 48.70 +1.60 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.20 +1.60 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 53.70 +1.60 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 56.20 +1.60 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 58.70 +1.60 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 61.20 +1.60 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 63.70 +1.60 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 66.20 +1.60 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 68.70 +1.60 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 71.20 +1.60 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 73.70 +1.60 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 76.20 +1.60 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 78.70 +1.60 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 81.20 +1.60 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 83.70 +1.60 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 86.20 +1.60 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 88.70 +1.60 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 91.20 +1.60 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 96.20 +1.60 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 101.20 +1.60 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 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 52 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 0.00 0.00 0.00 0.01 0.00 30 0 34 0
29OCT26 82.50 P 0.00 0.00 0.00 0.03 0.00 31 0 13 0
29OCT26 85.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 38 0
29OCT26 87.50 P 0.32 0.32 0.32 0.11 +0.01 30 10 98 +10
29OCT26 90.00 P 0.00 0.00 0.00 0.21 +0.03 30 0 88 0
29OCT26 92.50 P 0.00 0.00 0.00 0.38 +0.06 30 0 115 0
29OCT26 95.00 P 0.00 0.00 0.00 0.64 +0.10 30 0 177 0
29OCT26 97.50 P 0.00 0.00 0.00 1.02 +0.15 30 0 710 0
29OCT26 100.00 P 0.00 0.00 0.00 1.55 +0.23 30 0 788 0
29OCT26 102.50 P 2.15 2.20 2.15 2.20 +0.34 30 40 535 +40
29OCT26 105.00 P 3.06 3.06 3.06 3.08 +0.52 30 1 1,026 +1
29OCT26 107.50 P 0.00 0.00 0.00 4.12 +0.64 30 0 449 0
29OCT26 110.00 P 5.15 5.15 5.14 5.38 +0.79 30 100 1,324 +100
29OCT26 112.50 P 6.80 6.80 6.80 6.86 +0.96 30 15 393 0
29OCT26 115.00 P 8.12 8.34 8.12 8.44 +1.06 29 100 1,182 +100
29OCT26 117.50 P 0.00 0.00 0.00 10.56 +1.52 31 0 1,418 0
29OCT26 120.00 P 12.80 12.80 12.80 12.32 +1.41 30 10 1,233 -10
29OCT26 122.50 P 0.00 0.00 0.00 14.42 +1.23 30 0 185 0
29OCT26 125.00 P 0.00 0.00 0.00 16.63 +1.32 30 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 18.93 +1.40 30 0 186 0
29OCT26 130.00 P 0.00 0.00 0.00 21.28 +1.58 29 0 697 0
29OCT26 132.50 P 0.00 0.00 0.00 23.70 +1.49 0 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 26.20 +1.57 0 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 28.77 +1.67 36 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 31.27 +1.67 38 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 33.77 +1.67 40 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 36.27 +1.67 42 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 38.77 +1.67 45 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 41.27 +1.67 47 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 43.77 +1.67 49 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 46.27 +1.67 50 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 48.77 +1.67 52 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 51.27 +1.67 54 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 53.77 +1.67 56 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 56.27 +1.67 58 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 58.77 +1.67 59 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 61.27 +1.67 61 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 63.77 +1.67 63 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 66.27 +1.67 64 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 68.77 +1.67 66 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 71.27 +1.67 68 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 73.77 +1.67 69 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 76.27 +1.67 71 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 78.77 +1.67 72 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 81.27 +1.67 74 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 83.77 +1.67 75 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 86.20 +1.60 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 88.70 +1.60 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 91.27 +1.67 80 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 96.20 +1.60 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 101.22 +1.62 81 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 66 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 63 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 60 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 0.00 33 0 81 0
27NOV26 72.50 P 0.22 0.22 0.22 0.03 +0.01 35 6 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 1 0
27NOV26 77.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 0.14 +0.02 34 0 83 0
27NOV26 82.50 P 0.00 0.00 0.00 0.24 +0.04 34 0 67 0
27NOV26 85.00 P 0.00 0.00 0.00 0.38 +0.06 34 0 134 0
27NOV26 87.50 P 0.00 0.00 0.00 0.58 +0.08 34 0 8 0
27NOV26 90.00 P 1.11 1.11 1.11 0.85 +0.11 34 3 134 +3
27NOV26 92.50 P 1.41 1.41 1.41 1.22 +0.15 34 1 69 +1
27NOV26 95.00 P 0.00 0.00 0.00 1.71 +0.21 34 0 390 0
27NOV26 97.50 P 0.00 0.00 0.00 2.32 +0.30 34 0 512 0
27NOV26 100.00 P 3.03 3.03 3.03 3.05 +0.42 34 4 311 +4
27NOV26 102.50 P 3.75 3.80 3.75 3.80 +0.47 33 40 971 +40
27NOV26 105.00 P 0.00 0.00 0.00 4.81 +0.62 33 0 317 0
27NOV26 107.50 P 6.00 6.02 6.00 5.94 +0.74 33 55 479 +55
27NOV26 110.00 P 0.00 0.00 0.00 7.22 +0.86 33 0 3,035 0
27NOV26 112.50 P 8.77 8.77 8.77 8.66 +0.98 33 32 436 +32
27NOV26 115.00 P 0.00 0.00 0.00 10.55 +1.45 35 0 88 0
27NOV26 117.50 P 0.00 0.00 0.00 11.95 +0.64 33 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 13.74 +1.01 33 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 15.68 +1.12 33 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 17.70 +1.19 33 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 19.80 +1.24 33 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 22.04 +1.21 34 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 24.27 +1.49 34 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 26.54 +1.76 33 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 28.85 +1.41 32 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 31.27 +1.65 33 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 33.77 +1.57 34 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 36.27 +1.63 36 0 15 0
27NOV26 147.50 P 0.00 0.00 0.00 38.77 +1.66 38 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 41.27 +1.67 39 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 43.77 +1.67 41 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 46.27 +1.67 43 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 48.77 +1.67 44 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 51.27 +1.67 46 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 53.77 +1.67 47 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 56.27 +1.67 49 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 58.77 +1.67 50 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 61.27 +1.67 52 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 63.77 +1.67 53 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 66.27 +1.67 55 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 68.77 +1.67 56 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 71.27 +1.67 57 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 73.77 +1.67 59 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 76.27 +1.67 60 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 78.77 +1.67 61 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 81.27 +1.67 62 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 83.77 +1.67 64 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 86.20 +1.60 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 88.70 +1.60 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 91.27 +1.67 67 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 96.20 +1.60 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 101.22 +1.62 69 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 42 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 37 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 0.02 +0.01 35 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 328 0
30DEC26 72.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 115 0
30DEC26 75.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.21 +0.02 33 0 195 0
30DEC26 80.00 P 0.00 0.00 0.00 0.33 +0.03 33 0 997 0
30DEC26 82.50 P 0.00 0.00 0.00 0.50 +0.05 33 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 0.73 +0.08 33 0 669 0
30DEC26 87.50 P 0.00 0.00 0.00 1.02 +0.11 33 0 317 0
30DEC26 90.00 P 0.00 0.00 0.00 1.40 +0.13 33 0 1,491 0
30DEC26 92.50 P 2.00 2.00 1.98 1.89 +0.18 33 2 1,830 +1
30DEC26 95.00 P 2.46 2.50 2.46 2.47 +0.25 33 21 1,537 +21
30DEC26 97.50 P 3.10 3.10 3.10 3.15 +0.40 33 2 1,383 +1
30DEC26 100.00 P 0.00 0.00 0.00 3.88 +0.45 33 0 2,927 0
30DEC26 102.50 P 0.00 0.00 0.00 4.78 +0.54 33 0 2,604 0
30DEC26 105.00 P 5.45 5.70 5.45 5.80 +0.60 33 70 1,963 +42
30DEC26 107.50 P 0.00 0.00 0.00 6.96 +0.70 33 0 2,471 0
30DEC26 110.00 P 0.00 0.00 0.00 8.25 +0.82 33 0 3,799 0
30DEC26 112.50 P 0.00 0.00 0.00 9.68 +0.93 33 0 1,532 0
30DEC26 115.00 P 11.25 11.25 11.25 11.20 +1.06 33 2 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 12.88 +1.13 33 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 14.66 +0.95 33 0 1,208 0
30DEC26 122.50 P 0.00 0.00 0.00 16.50 +1.01 33 0 466 0
30DEC26 125.00 P 0.00 0.00 0.00 18.44 +0.56 33 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 20.46 +1.32 33 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 22.63 +1.44 33 0 1,311 0
30DEC26 132.50 P 0.00 0.00 0.00 24.82 +1.72 34 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 27.03 +1.72 34 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 29.28 +1.76 34 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 31.51 +1.75 33 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 33.83 +1.53 32 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 36.27 +1.45 32 0 16 0
30DEC26 147.50 P 0.00 0.00 0.00 38.77 +1.55 34 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 41.27 +1.62 35 0 155 0
30DEC26 152.50 P 0.00 0.00 0.00 43.77 +1.66 37 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 46.27 +1.67 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 48.77 +1.67 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 51.27 +1.67 41 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 53.77 +1.67 42 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.27 +1.67 43 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 58.77 +1.67 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 61.27 +1.67 46 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 63.77 +1.67 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 66.27 +1.67 48 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 68.77 +1.67 50 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.27 +1.67 51 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 73.77 +1.67 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 76.27 +1.67 53 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 78.77 +1.67 54 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 81.27 +1.67 55 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 83.77 +1.67 56 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 86.20 +1.60 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 88.70 +1.60 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 91.27 +1.67 60 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 96.20 +1.60 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 101.22 +1.62 61 0 0 0
30MAR27 43.00 P 0.16 0.18 0.16 0.01 0.00 43 8 8 +8
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 0.00 34 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 0.00 35 0 76 0
30MAR27 60.00 P 0.51 0.51 0.51 0.07 +0.01 35 1 129 +1
30MAR27 62.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 45 0
30MAR27 65.00 P 0.68 0.68 0.68 0.16 +0.02 34 1 298 +1
30MAR27 67.50 P 0.77 0.90 0.77 0.24 +0.03 34 44 106 +29
30MAR27 70.00 P 0.00 0.00 0.00 0.35 +0.04 34 0 73 0
30MAR27 72.50 P 0.00 0.00 0.00 0.49 +0.05 34 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.69 +0.08 34 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.94 +0.11 34 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.22 +0.12 34 0 4,084 0
30MAR27 82.50 P 0.00 0.00 0.00 1.60 +0.15 34 0 1,551 0
30MAR27 85.00 P 0.00 0.00 0.00 2.04 +0.21 34 0 1,136 0
30MAR27 87.50 P 0.00 0.00 0.00 2.56 +0.23 34 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 3.17 +0.30 34 0 2,551 0
30MAR27 92.50 P 0.00 0.00 0.00 3.84 +0.30 35 0 167 0
30MAR27 95.00 P 0.00 0.00 0.00 4.63 +0.44 35 0 111 0
30MAR27 97.50 P 5.38 5.38 5.38 5.43 +0.51 34 25 700 -25
30MAR27 100.00 P 0.00 0.00 0.00 6.32 +0.58 34 0 2,780 0
30MAR27 102.50 P 0.00 0.00 0.00 7.31 +0.63 34 0 981 0
30MAR27 105.00 P 0.00 0.00 0.00 8.41 +0.73 34 0 545 0
30MAR27 107.50 P 0.00 0.00 0.00 9.59 +0.78 34 0 591 0
30MAR27 110.00 P 0.00 0.00 0.00 10.89 +0.86 34 0 1,481 0
30MAR27 112.50 P 0.00 0.00 0.00 12.30 +0.95 34 0 74 0
30MAR27 115.00 P 0.00 0.00 0.00 13.81 +1.04 34 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 15.47 +1.06 34 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 17.14 +1.10 34 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 18.89 +1.16 34 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 20.74 +1.24 34 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 22.65 +1.31 35 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 24.59 +1.34 34 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 26.61 +1.40 35 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 28.64 +1.37 35 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 30.76 +1.49 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.90 +1.68 35 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 35.08 +1.72 35 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.27 +1.74 35 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 39.51 +1.77 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 41.78 +1.81 34 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 44.09 +1.59 34 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 46.48 +1.70 34 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 48.88 +1.76 34 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 51.29 +1.53 34 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 53.77 +1.59 35 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 56.27 +1.64 36 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 58.77 +1.67 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 61.27 +1.67 38 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 63.77 +1.67 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 66.27 +1.67 40 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 68.77 +1.67 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 71.27 +1.67 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 73.77 +1.67 43 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 76.27 +1.67 44 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 78.77 +1.67 45 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 81.27 +1.67 46 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 83.77 +1.67 46 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 86.20 +1.60 0 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 88.70 +1.60 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 91.27 +1.67 49 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 96.20 +1.60 0 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 101.22 +1.62 51 0 0 0
29JUN27 43.00 P 0.45 0.45 0.45 0.01 0.00 34 4 4 +4
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29JUN27 45.00 P 0.00 0.00 0.00 0.02 0.00 35 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 0.03 0.00 36 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.04 0.00 36 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.05 0.00 36 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.06 0.00 36 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.07 0.00 36 0 126 0
29JUN27 52.50 P 0.00 0.00 0.00 0.12 +0.01 36 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.17 +0.01 36 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.26 +0.02 36 0 0 0
29JUN27 60.00 P 1.10 1.10 1.10 0.38 +0.03 36 1 17 +1
29JUN27 62.50 P 0.00 0.00 0.00 0.51 +0.03 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.71 +0.05 36 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 0.94 +0.07 36 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.23 +0.08 36 0 25 0
29JUN27 72.50 P 0.00 0.00 0.00 1.58 +0.12 36 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 1.97 +0.11 36 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.46 +0.17 36 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.99 +0.17 36 0 146 0
29JUN27 82.50 P 0.00 0.00 0.00 3.62 +0.23 36 0 37 0
29JUN27 85.00 P 0.00 0.00 0.00 4.31 +0.24 36 0 876 0
29JUN27 87.50 P 0.00 0.00 0.00 5.03 +0.39 36 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 5.77 +0.39 36 0 1,194 0
29JUN27 92.50 P 0.00 0.00 0.00 6.61 +0.49 35 0 14 0
29JUN27 95.00 P 0.00 0.00 0.00 7.52 +0.47 35 0 102 0
29JUN27 97.50 P 0.00 0.00 0.00 8.53 +0.48 35 0 96 0
29JUN27 100.00 P 0.00 0.00 0.00 9.63 +0.55 35 0 129 0
29JUN27 102.50 P 0.00 0.00 0.00 10.80 +0.54 35 0 328 0
29JUN27 105.00 P 0.00 0.00 0.00 12.06 +0.61 35 0 504 0
29JUN27 107.50 P 0.00 0.00 0.00 13.39 +0.66 35 0 37 0
29JUN27 110.00 P 0.00 0.00 0.00 14.81 +0.71 35 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 16.30 +0.82 35 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 17.82 +0.85 34 0 307 0
29JUN27 117.50 P 0.00 0.00 0.00 19.51 +0.98 35 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 21.21 +1.10 35 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 22.97 +1.18 35 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 24.78 +1.21 35 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 26.67 +1.31 35 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 28.55 +1.31 35 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 30.51 +1.34 35 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 32.50 +1.57 35 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 34.56 +1.43 35 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 36.62 +1.50 35 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 38.71 +1.74 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 40.84 +1.56 35 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 42.99 +1.65 35 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.20 +1.78 35 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 47.40 +1.61 35 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 49.63 +1.91 35 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 51.87 +1.87 35 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 54.13 +1.90 35 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 56.41 +1.66 35 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 58.70 +1.76 35 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 61.00 +1.69 35 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 63.32 +1.70 35 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 65.65 +1.73 34 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 67.88 +1.63 33 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 70.33 +1.73 34 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 72.60 +1.93 33 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 74.94 +1.90 32 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 77.31 +1.91 32 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 79.72 +1.97 32 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 82.07 +1.93 31 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 84.57 +2.01 32 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 86.88 +1.98 30 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 89.27 +1.98 28 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 91.76 +1.83 30 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 96.49 +1.19 0 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 101.27 +1.12 0 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 2 0
29SEP27 44.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.15 +0.03 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.17 +0.03 36 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.20 +0.03 36 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.29 +0.04 36 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.41 +0.06 36 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 0.55 +0.06 36 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.76 +0.10 36 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.98 +0.12 36 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 1.27 +0.14 36 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 1.60 +0.18 36 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 2.00 +0.20 36 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 2.44 +0.24 36 0 0 0
29SEP27 75.00 P 3.20 3.20 3.20 2.97 +0.28 36 1 1 +1
29SEP27 77.50 P 0.00 0.00 0.00 3.52 +0.29 36 0 15 0
29SEP27 80.00 P 0.00 0.00 0.00 4.21 +0.38 36 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 4.90 +0.37 36 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 5.62 +0.43 36 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 6.35 +0.39 36 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 7.17 +0.44 36 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 8.06 +0.48 35 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 9.05 +0.55 35 0 25 0
29SEP27 97.50 P 0.00 0.00 0.00 10.09 +0.61 35 0 115 0
29SEP27 100.00 P 0.00 0.00 0.00 11.29 +0.70 35 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 12.50 +0.72 35 0 40 0
29SEP27 105.00 P 0.00 0.00 0.00 13.74 +0.75 35 0 21 0
29SEP27 107.50 P 0.00 0.00 0.00 15.12 +0.84 35 0 20 0
29SEP27 110.00 P 0.00 0.00 0.00 16.51 +0.84 35 0 20 0
29SEP27 112.50 P 0.00 0.00 0.00 17.99 +0.92 35 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 19.47 +0.96 35 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 21.06 +0.89 34 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 22.80 +0.93 35 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 24.54 +1.13 35 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 26.33 +1.20 35 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 28.17 +1.26 35 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 30.03 +1.29 35 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 31.94 +1.33 35 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 33.90 +1.36 35 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 35.88 +1.35 35 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 37.90 +1.43 35 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 39.95 +1.41 35 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 42.03 +1.50 35 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 44.13 +1.57 35 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 46.26 +1.57 35 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 48.42 +1.75 35 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 50.52 +1.64 35 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 52.71 +1.70 35 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 54.92 +1.73 35 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 57.15 +1.81 35 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 59.40 +1.77 35 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 61.66 +1.60 35 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 63.93 +1.64 35 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 66.22 +1.83 35 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 68.52 +1.85 35 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 70.83 +1.86 34 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 73.15 +1.62 34 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 75.48 +1.62 34 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 77.82 +1.57 34 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 80.17 +1.67 34 0 0 0
TOTAL PUT 1,371 138,963 +650
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 36.740
29SEP26 23.00 C 0.00 0.00 0.00 13.78 -0.33 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.78 -0.33 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.79 -0.32 58 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.79 -0.32 50 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 9.79 -0.33 40 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 8.84 -0.55 58 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.87 -0.50 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.81 -0.54 37 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.84 -0.33 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.90 -0.32 38 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 4.00 -0.32 38 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 3.18 -0.30 38 0 60 0
29SEP26 35.00 C 0.00 0.00 0.00 2.44 -0.28 38 0 166 0
29SEP26 36.00 C 1.80 1.80 1.80 1.81 -0.25 38 15 150 +15
29SEP26 37.00 C 0.00 0.00 0.00 1.29 -0.27 38 0 301 0
29SEP26 38.00 C 0.84 0.84 0.84 0.89 -0.21 38 6 427 +6
29SEP26 39.00 C 0.00 0.00 0.00 0.58 -0.18 38 0 364 0
29SEP26 40.00 C 0.00 0.00 0.00 0.39 -0.11 39 0 813 0
29SEP26 41.00 C 0.00 0.00 0.00 0.24 -0.08 38 0 585 0
29SEP26 42.00 C 0.00 0.00 0.00 0.14 -0.06 38 0 2,857 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 -0.04 38 0 897 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 742 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 326 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 107 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 107 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 115 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 129 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 12.89 -0.28 55 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.90 -0.63 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.91 -0.52 48 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.97 -0.54 49 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.99 -0.52 45 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 8.05 -0.48 44 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.10 -0.47 41 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.16 -0.49 38 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.33 -0.28 39 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.55 -0.26 39 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 3.83 -0.24 39 0 17 0
29OCT26 35.00 C 0.00 0.00 0.00 3.19 -0.22 39 0 192 0
29OCT26 36.00 C 2.68 2.68 2.56 2.69 -0.21 40 30 159 +30
29OCT26 37.00 C 0.00 0.00 0.00 2.12 -0.24 39 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 1.69 -0.21 39 0 113 0
29OCT26 39.00 C 0.00 0.00 0.00 1.37 -0.13 39 0 174 0
29OCT26 40.00 C 1.12 1.12 1.12 1.04 -0.14 39 20 223 -20
29OCT26 41.00 C 0.00 0.00 0.00 0.82 -0.09 39 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 0.62 -0.08 39 0 99 0
29OCT26 43.00 C 0.50 0.50 0.50 0.47 -0.06 39 15 132 +15
29OCT26 44.00 C 0.00 0.00 0.00 0.35 -0.04 39 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.26 -0.03 39 0 226 0
29OCT26 46.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 17 0
27NOV26 27.00 C 0.00 0.00 0.00 10.15 -0.51 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.23 -0.50 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.35 -0.49 44 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.49 -0.48 43 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.69 -0.45 43 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.86 -0.49 41 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.16 -0.29 41 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 4.50 -0.28 41 0 15 0
27NOV26 35.00 C 3.91 3.91 3.91 3.92 -0.25 42 15 165 +15
27NOV26 36.00 C 0.00 0.00 0.00 3.37 -0.35 41 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 2.89 -0.32 42 0 26 0
27NOV26 38.00 C 0.00 0.00 0.00 2.46 -0.29 42 0 84 0
27NOV26 39.00 C 0.00 0.00 0.00 2.09 -0.25 42 0 66 0
27NOV26 40.00 C 0.00 0.00 0.00 1.75 -0.22 42 0 123 0
27NOV26 41.00 C 0.00 0.00 0.00 1.48 -0.19 42 0 111 0
27NOV26 42.00 C 0.00 0.00 0.00 1.24 -0.16 42 0 195 0
27NOV26 43.00 C 0.00 0.00 0.00 1.03 -0.14 42 0 75 0
27NOV26 44.00 C 0.00 0.00 0.00 0.85 -0.12 42 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.69 -0.11 42 0 13 0
27NOV26 46.00 C 0.00 0.00 0.00 0.55 -0.09 41 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.44 -0.08 41 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.37 -0.07 42 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.30 -0.06 42 0 4 0
30DEC26 23.00 C 0.00 0.00 0.00 14.14 -0.63 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.18 -0.59 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.25 -0.56 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.33 -0.54 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.43 -0.51 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.56 -0.49 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.71 -0.48 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.92 -0.43 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.16 -0.42 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 6.35 -0.49 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.69 -0.28 42 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 5.07 -0.27 42 0 30 0
30DEC26 35.00 C 4.53 4.53 4.53 4.54 -0.22 42 13 83 +13
30DEC26 36.00 C 4.00 4.00 4.00 4.00 -0.34 42 10 223 +10
30DEC26 37.00 C 3.58 3.58 3.58 3.52 -0.32 42 6 175 0
30DEC26 38.00 C 3.13 3.13 3.13 3.08 -0.30 42 15 262 +15
30DEC26 39.00 C 0.00 0.00 0.00 2.69 -0.28 42 0 422 0
30DEC26 40.00 C 2.37 2.37 2.37 2.35 -0.25 42 15 738 +15
30DEC26 41.00 C 2.10 2.10 2.03 2.04 -0.22 42 28 328 +15
30DEC26 42.00 C 0.00 0.00 0.00 1.77 -0.20 42 0 1,140 0
30DEC26 43.00 C 0.00 0.00 0.00 1.53 -0.18 42 0 69 0
30DEC26 44.00 C 0.00 0.00 0.00 1.30 -0.18 42 0 50 0
30DEC26 45.00 C 1.16 1.16 1.16 1.12 -0.16 42 1 47 +1
30DEC26 46.00 C 0.00 0.00 0.00 0.92 -0.11 41 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 0.79 -0.10 41 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.67 -0.11 41 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.57 -0.11 42 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.50 -0.09 42 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.34 -0.05 42 0 277 0
30DEC26 55.00 C 0.00 0.00 0.00 0.22 -0.04 42 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.14 -0.03 42 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.63 -0.52 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.73 -0.51 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.87 -0.48 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.02 -0.47 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.21 -0.45 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.42 -0.44 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.66 -0.44 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.95 -0.41 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.27 -0.40 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.62 -0.39 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.01 -0.38 44 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 6.43 -0.37 44 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 5.90 -0.35 43 0 30 0
30MAR27 36.00 C 5.35 5.35 5.35 5.39 -0.33 43 15 45 +15
30MAR27 37.00 C 0.00 0.00 0.00 4.93 -0.31 43 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 4.50 -0.30 43 0 30 0
30MAR27 39.00 C 0.00 0.00 0.00 4.10 -0.28 43 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 3.74 -0.26 43 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 3.40 -0.25 43 0 45 0
30MAR27 42.00 C 0.00 0.00 0.00 3.10 -0.22 43 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 2.82 -0.20 43 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 2.60 -0.14 44 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 2.32 -0.17 43 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 2.13 -0.13 43 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 1.92 -0.13 43 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.74 -0.11 43 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.57 -0.10 43 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.42 -0.09 43 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.09 -0.08 43 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.84 -0.07 43 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.64 -0.06 43 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.49 -0.05 43 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.38 -0.03 43 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.29 -0.03 43 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.22 -0.02 43 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.17 -0.01 43 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.13 -0.01 43 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 14.86 -0.32 43 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 14.04 -0.31 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.25 -0.30 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.48 -0.30 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.74 -0.30 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.29 -0.38 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.59 -0.38 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.90 -0.39 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.29 -0.36 45 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 8.68 -0.36 45 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 8.12 -0.34 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.57 -0.34 45 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 7.06 -0.33 44 0 115 0
29JUN27 36.00 C 0.00 0.00 0.00 6.57 -0.33 44 0 160 0
29JUN27 37.00 C 0.00 0.00 0.00 6.12 -0.32 44 0 76 0
29JUN27 38.00 C 0.00 0.00 0.00 5.69 -0.31 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.29 -0.30 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.92 -0.29 44 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 4.57 -0.27 44 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 4.26 -0.25 44 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.96 -0.23 44 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.67 -0.22 44 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.43 -0.19 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.19 -0.17 44 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.96 -0.16 44 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.74 -0.15 44 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 2.54 -0.14 44 0 100 0
29SEP27 27.00 C 0.00 0.00 0.00 12.44 -0.29 44 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.78 -0.28 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.14 -0.29 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.54 -0.27 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.96 -0.27 44 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.41 -0.26 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.88 -0.26 44 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.38 -0.25 44 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.07 -0.32 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.60 -0.32 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.16 -0.31 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.74 -0.30 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.36 -0.28 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.98 -0.28 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.62 -0.28 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.29 -0.26 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.98 -0.25 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.56 -0.37 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.44 -0.20 45 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 4.17 -0.20 45 0 20 0
TOTAL CALL 204 22,481 +145
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 39 0 55 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 0.00 39 0 86 0
29SEP26 32.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 234 0
29SEP26 33.00 P 0.28 0.28 0.28 0.21 +0.02 38 17 502 0
29SEP26 34.00 P 0.45 0.45 0.39 0.39 +0.03 39 31 435 +16
29SEP26 35.00 P 0.69 0.69 0.65 0.65 +0.05 38 10 579 +6
29SEP26 36.00 P 1.04 1.06 1.04 1.03 +0.12 39 10 858 +10
29SEP26 37.00 P 0.00 0.00 0.00 1.51 +0.17 38 0 2,011 0
29SEP26 38.00 P 2.06 2.20 2.06 2.10 +0.22 38 60 462 +22
29SEP26 39.00 P 0.00 0.00 0.00 2.79 +0.18 38 0 2,535 0
29SEP26 40.00 P 0.00 0.00 0.00 3.58 +0.22 38 0 507 0
29SEP26 41.00 P 0.00 0.00 0.00 4.44 +0.25 38 0 91 0
29SEP26 42.00 P 0.00 0.00 0.00 5.35 +0.28 38 0 129 0
29SEP26 43.00 P 0.00 0.00 0.00 6.30 +0.30 38 0 88 0
29SEP26 44.00 P 0.00 0.00 0.00 7.27 +0.31 38 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.26 +0.32 0 0 250 0
29SEP26 46.00 P 0.00 0.00 0.00 9.26 +0.32 0 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 10.26 +0.32 0 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 11.26 +0.32 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.26 +0.32 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.26 +0.32 0 0 550 0
29SEP26 52.50 P 0.00 0.00 0.00 15.79 +0.35 73 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.26 +0.32 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.76 +0.32 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.26 +0.32 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.76 +0.32 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.26 +0.32 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.76 +0.32 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.26 +0.32 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.76 +0.32 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.26 +0.32 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.76 +0.32 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.26 +0.32 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.76 +0.32 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.26 +0.32 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.76 +0.32 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.26 +0.32 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 55.76 +0.32 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 0.00 41 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.03 0.00 39 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 0.18 +0.02 39 0 169 0
29OCT26 31.00 P 0.39 0.39 0.39 0.30 +0.04 39 15 118 +15
29OCT26 32.00 P 0.00 0.00 0.00 0.47 +0.06 39 0 136 0
29OCT26 33.00 P 0.00 0.00 0.00 0.69 +0.07 39 0 282 0
29OCT26 34.00 P 0.00 0.00 0.00 0.98 +0.09 39 0 261 0
29OCT26 35.00 P 0.00 0.00 0.00 1.33 +0.12 39 0 139 0
29OCT26 36.00 P 0.00 0.00 0.00 1.74 +0.15 39 0 111 0
29OCT26 37.00 P 0.00 0.00 0.00 2.23 +0.19 39 0 224 0
29OCT26 38.00 P 0.00 0.00 0.00 2.80 +0.23 39 0 166 0
29OCT26 39.00 P 0.00 0.00 0.00 3.44 +0.26 39 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 4.15 +0.22 39 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 4.92 +0.24 39 0 286 0
29OCT26 42.00 P 0.00 0.00 0.00 5.73 +0.26 39 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 6.64 +0.39 40 0 24 0
29OCT26 44.00 P 0.00 0.00 0.00 7.53 +0.41 41 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.44 +0.43 41 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.40 +0.37 42 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.35 +0.36 42 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 11.31 +0.35 42 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.32 +0.38 46 0 0 0
27NOV26 27.00 P 0.35 0.35 0.35 0.15 0.00 42 2 2 +2
27NOV26 28.00 P 0.00 0.00 0.00 0.23 0.00 42 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.34 0.00 42 0 59 0
27NOV26 30.00 P 0.00 0.00 0.00 0.50 +0.01 42 0 98 0
27NOV26 31.00 P 0.76 0.76 0.76 0.70 +0.02 42 2 78 +2
27NOV26 32.00 P 0.00 0.00 0.00 0.94 +0.03 42 0 216 0
27NOV26 33.00 P 0.00 0.00 0.00 1.24 +0.08 42 0 45 0
27NOV26 34.00 P 0.00 0.00 0.00 1.58 +0.12 42 0 107 0
27NOV26 35.00 P 0.00 0.00 0.00 1.97 +0.14 42 0 61 0
27NOV26 36.00 P 0.00 0.00 0.00 2.41 +0.15 41 0 269 0
27NOV26 37.00 P 2.95 2.95 2.95 2.91 +0.18 41 15 277 +15
27NOV26 38.00 P 3.59 3.59 3.57 3.47 +0.19 41 30 135 +30
27NOV26 39.00 P 0.00 0.00 0.00 4.11 +0.24 41 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 4.77 +0.15 41 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 5.49 +0.16 41 0 353 0
27NOV26 42.00 P 0.00 0.00 0.00 6.25 +0.33 41 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.06 +0.39 42 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 7.89 +0.34 42 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.75 +0.37 42 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.65 +0.47 43 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.54 +0.41 42 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.49 +0.45 43 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.41 +0.32 43 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 0.00 42 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.22 0.00 42 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.45 +0.01 42 0 28 0
30DEC26 29.00 P 0.00 0.00 0.00 0.61 +0.01 42 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.82 +0.02 42 0 86 0
30DEC26 31.00 P 0.00 0.00 0.00 1.07 +0.03 42 0 224 0
30DEC26 32.00 P 0.00 0.00 0.00 1.35 +0.05 42 0 77 0
30DEC26 33.00 P 0.00 0.00 0.00 1.69 +0.11 42 0 63 0
30DEC26 34.00 P 0.00 0.00 0.00 2.05 +0.12 42 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 2.46 +0.15 42 0 81 0
30DEC26 36.00 P 0.00 0.00 0.00 2.91 +0.15 42 0 604 0
30DEC26 37.00 P 0.00 0.00 0.00 3.43 +0.19 42 0 1,027 0
30DEC26 38.00 P 0.00 0.00 0.00 3.99 +0.20 42 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 4.63 +0.25 42 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 5.28 +0.29 42 0 1,787 0
30DEC26 41.00 P 5.93 5.93 5.93 5.97 +0.34 42 15 44 +15
30DEC26 42.00 P 0.00 0.00 0.00 6.70 +0.36 42 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 7.47 +0.36 42 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 8.26 +0.35 42 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.09 +0.34 42 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 9.93 +0.41 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.81 +0.39 43 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 11.69 +0.39 43 0 122 0
30DEC26 49.00 P 0.00 0.00 0.00 12.57 +0.39 42 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.51 +0.49 43 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 15.88 +0.32 43 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 18.33 +0.36 45 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 20.76 +0.32 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.26 +0.32 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.76 +0.32 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.26 +0.32 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.76 +0.32 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.26 +0.32 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.76 +0.32 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.26 +0.32 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.76 +0.32 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.26 +0.32 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.76 +0.32 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.26 +0.32 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.76 +0.32 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.26 +0.32 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.76 +0.32 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.28 +0.01 43 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.39 +0.02 43 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.51 +0.02 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.68 +0.02 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.87 +0.04 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.09 +0.04 43 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.35 +0.05 43 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 1.63 +0.04 43 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 1.97 +0.09 44 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.31 +0.11 43 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 2.67 +0.12 43 0 105 0
30MAR27 34.00 P 0.00 0.00 0.00 3.08 +0.13 43 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.53 +0.15 43 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 4.02 +0.17 42 0 15 0
30MAR27 37.00 P 4.48 4.48 4.48 4.54 +0.18 42 30 30 +15
30MAR27 38.00 P 0.00 0.00 0.00 5.09 +0.19 42 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.69 +0.02 42 0 690 0
30MAR27 40.00 P 6.25 6.25 6.25 6.33 +0.25 42 1 710 -1
30MAR27 41.00 P 0.00 0.00 0.00 7.00 +0.27 42 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.72 +0.33 43 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.43 +0.29 43 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.18 +0.31 43 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 9.94 +0.31 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.74 +0.34 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.54 +0.34 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.37 +0.35 43 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.21 +0.35 43 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.06 +0.45 43 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 16.26 +0.40 43 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 18.53 +0.40 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.90 +0.27 42 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 23.32 +0.30 43 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 25.80 +0.34 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.26 +0.32 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.76 +0.32 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.26 +0.32 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.76 +0.32 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.26 +0.32 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.76 +0.32 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.26 +0.32 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.59 +0.02 44 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.76 +0.02 44 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.94 +0.02 44 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 1.17 +0.03 44 0 2 0
29JUN27 27.00 P 0.00 0.00 0.00 1.41 +0.04 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.70 +0.04 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.99 +0.03 44 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.33 +0.02 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.69 +0.08 44 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.07 +0.10 44 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.47 +0.12 43 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 3.91 +0.13 43 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.38 +0.15 43 0 116 0
29JUN27 36.00 P 0.00 0.00 0.00 4.88 +0.17 43 0 175 0
29JUN27 37.00 P 0.00 0.00 0.00 5.41 +0.18 43 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 5.97 +0.18 43 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.81 +0.31 45 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 7.46 +0.26 45 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 7.87 +0.25 43 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 8.55 +0.25 43 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 9.25 +0.28 43 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 9.97 +0.27 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.71 +0.30 43 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.48 +0.32 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.24 +0.31 43 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.02 +0.31 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.82 +0.31 43 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.88 +0.03 44 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.18 +0.04 44 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.54 +0.05 44 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.99 +0.14 45 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.29 +0.05 44 0 15 0
29SEP27 32.00 P 0.00 0.00 0.00 3.65 +0.09 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.11 +0.13 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.56 +0.12 43 0 0 0
29SEP27 35.00 P 5.03 5.03 5.03 5.27 +0.33 45 1 1 +1
29SEP27 36.00 P 0.00 0.00 0.00 5.58 +0.15 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.12 +0.18 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.69 +0.18 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.21 +0.12 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.82 +0.14 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.56 +0.25 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.20 +0.26 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 9.91 +0.30 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.62 +0.31 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.36 +0.34 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.09 +0.32 43 0 0 0
TOTAL PUT 239 26,688 +148
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$ 36.600
29SEP26 16.00 C 0.00 0.00 0.00 20.65 0.00 139 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.16 +0.03 140 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.66 -0.08 135 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.22 -0.02 153 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.65 -0.01 118 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.15 -0.01 113 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.72 +0.09 137 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.15 -0.01 103 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.65 +0.01 99 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 15.67 -0.06 102 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.73 +0.06 110 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.66 +0.01 80 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.74 +0.09 95 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 11.68 -0.08 73 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.67 +0.01 63 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 9.68 -0.01 59 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.69 -0.03 55 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.69 -0.09 48 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 6.70 -0.01 44 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 5.76 -0.01 44 0 78 0
29SEP26 32.00 C 0.00 0.00 0.00 4.86 -0.02 45 0 345 0
29SEP26 33.00 C 0.00 0.00 0.00 4.01 -0.04 45 0 210 0
29SEP26 34.00 C 0.00 0.00 0.00 3.23 -0.06 44 0 137 0
29SEP26 35.00 C 0.00 0.00 0.00 2.55 -0.06 45 0 566 0
29SEP26 36.00 C 1.75 1.97 1.75 1.97 -0.07 45 6 231 0
29SEP26 37.00 C 1.33 1.35 1.33 1.47 -0.10 45 7 532 +1
29SEP26 38.00 C 0.98 0.98 0.98 1.07 -0.10 45 20 1,002 +20
29SEP26 39.00 C 0.76 0.76 0.75 0.78 -0.06 45 9 178 +7
29SEP26 40.00 C 0.54 0.61 0.54 0.53 -0.07 45 26 308 +22
29SEP26 41.00 C 0.00 0.00 0.00 0.36 -0.05 45 0 334 0
29SEP26 42.00 C 0.31 0.32 0.31 0.24 -0.04 45 2 282 0
29SEP26 43.00 C 0.21 0.24 0.21 0.15 -0.03 45 5 238 -5
29SEP26 44.00 C 0.16 0.16 0.16 0.10 -0.02 45 2 166 0
29SEP26 45.00 C 0.15 0.15 0.11 0.06 -0.02 45 14 552 -2
29SEP26 46.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 197 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 98 0
29SEP26 48.00 C 0.06 0.06 0.06 0.01 -0.01 44 2 107 -2
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 584 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 13 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 90 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 99 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 103 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 115 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 15.69 -0.05 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 14.73 0.00 62 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 13.76 0.00 62 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 12.77 -0.01 58 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 11.79 -0.01 55 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.74 -0.05 42 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.82 0.00 48 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.78 -0.06 39 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.91 -0.10 43 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 6.98 -0.24 42 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 6.25 -0.03 46 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 5.47 -0.03 46 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 4.74 -0.04 46 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 4.08 -0.04 46 0 105 0
29OCT26 35.00 C 0.00 0.00 0.00 3.44 -0.06 45 0 120 0
29OCT26 36.00 C 0.00 0.00 0.00 3.01 +0.03 48 0 149 0
29OCT26 37.00 C 2.23 2.23 2.23 2.47 -0.11 46 1 195 0
29OCT26 38.00 C 1.90 2.06 1.90 2.07 -0.05 47 4 124 +2
29OCT26 39.00 C 0.00 0.00 0.00 1.72 -0.06 47 0 118 0
29OCT26 40.00 C 1.38 1.38 1.33 1.40 -0.06 47 4 128 0
29OCT26 41.00 C 0.00 0.00 0.00 1.14 -0.05 47 0 94 0
29OCT26 42.00 C 0.00 0.00 0.00 0.91 -0.05 47 0 50 0
29OCT26 43.00 C 0.84 0.84 0.84 0.73 -0.04 47 5 108 0
29OCT26 44.00 C 0.00 0.00 0.00 0.57 -0.04 46 0 40 0
29OCT26 45.00 C 0.51 0.54 0.51 0.45 -0.04 46 2 59 +2
29OCT26 46.00 C 0.00 0.00 0.00 0.35 -0.03 46 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.27 -0.03 46 0 31 0
29OCT26 48.00 C 0.00 0.00 0.00 0.21 -0.02 46 0 3 0
29OCT26 49.00 C 0.26 0.26 0.26 0.16 -0.02 46 1 10 +1
27NOV26 25.00 C 0.00 0.00 0.00 11.87 -0.18 46 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 10.91 -0.17 45 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.90 -0.32 39 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.99 -0.33 40 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.14 -0.30 41 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.33 -0.29 42 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.58 -0.26 43 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.06 -0.02 47 0 11 0
27NOV26 33.00 C 0.00 0.00 0.00 5.39 -0.03 47 0 60 0
27NOV26 34.00 C 0.00 0.00 0.00 4.78 +0.02 48 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 4.16 -0.08 47 0 29 0
27NOV26 36.00 C 0.00 0.00 0.00 3.66 0.00 47 0 23 0
27NOV26 37.00 C 0.00 0.00 0.00 3.23 -0.05 48 0 85 0
27NOV26 38.00 C 0.00 0.00 0.00 2.85 -0.04 48 0 210 0
27NOV26 39.00 C 0.00 0.00 0.00 2.50 -0.03 49 0 121 0
27NOV26 40.00 C 0.00 0.00 0.00 2.15 -0.04 48 0 75 0
27NOV26 41.00 C 0.00 0.00 0.00 1.85 -0.03 48 0 99 0
27NOV26 42.00 C 0.00 0.00 0.00 1.58 -0.03 48 0 82 0
27NOV26 43.00 C 0.00 0.00 0.00 1.35 -0.03 48 0 37 0
27NOV26 44.00 C 1.24 1.24 1.24 1.15 -0.02 48 1 86 0
27NOV26 45.00 C 1.07 1.07 1.07 0.97 -0.03 48 2 44 +2
27NOV26 46.00 C 0.00 0.00 0.00 0.82 -0.02 48 0 23 0
27NOV26 47.00 C 0.00 0.00 0.00 0.69 -0.02 48 0 40 0
27NOV26 48.00 C 0.00 0.00 0.00 0.58 -0.02 48 0 2 0
27NOV26 49.00 C 0.00 0.00 0.00 0.48 -0.02 48 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 15.77 -0.27 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.89 -0.11 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.90 -0.26 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.88 -0.25 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.94 -0.29 39 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 11.07 -0.26 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.13 -0.32 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.29 -0.31 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.49 -0.36 42 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 7.74 -0.35 43 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 7.05 -0.31 44 0 47 0
30DEC26 32.00 C 0.00 0.00 0.00 6.40 -0.34 44 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 5.97 -0.15 47 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 5.30 -0.05 46 0 16 0
30DEC26 35.00 C 0.00 0.00 0.00 4.76 -0.07 46 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 4.34 -0.02 47 0 112 0
30DEC26 37.00 C 0.00 0.00 0.00 3.90 -0.03 48 0 99 0
30DEC26 38.00 C 0.00 0.00 0.00 3.51 -0.03 48 0 213 0
30DEC26 39.00 C 0.00 0.00 0.00 3.16 -0.02 49 0 44 0
30DEC26 40.00 C 0.00 0.00 0.00 2.81 -0.02 48 0 230 0
30DEC26 41.00 C 0.00 0.00 0.00 2.48 -0.03 48 0 102 0
30DEC26 42.00 C 0.00 0.00 0.00 2.19 -0.03 48 0 66 0
30DEC26 43.00 C 0.00 0.00 0.00 1.93 -0.03 48 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.70 -0.02 48 0 133 0
30DEC26 45.00 C 0.00 0.00 0.00 1.49 -0.02 48 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.30 -0.03 48 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 1.14 -0.02 48 0 68 0
30DEC26 48.00 C 0.00 0.00 0.00 1.00 -0.02 48 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.87 -0.02 48 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.76 -0.01 48 0 1,111 0
30DEC26 52.50 C 0.00 0.00 0.00 0.53 -0.02 48 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.37 -0.01 48 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.26 -0.01 48 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.18 -0.01 48 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.12 -0.01 48 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 0.00 48 0 83 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 0.00 48 0 94 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 48 0 75 0
30DEC26 75.00 C 0.13 0.13 0.13 0.02 0.00 48 18 113 +18
30MAR27 21.00 C 0.00 0.00 0.00 16.08 -0.10 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 15.16 -0.09 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.27 -0.16 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.40 -0.31 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.41 -0.50 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.69 -0.44 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.92 -0.42 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.17 -0.42 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.48 -0.40 44 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 8.82 -0.39 44 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 8.19 -0.36 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.60 -0.35 45 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 7.05 -0.35 45 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 6.65 -0.02 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.41 +0.03 49 0 55 0
30MAR27 36.00 C 0.00 0.00 0.00 5.79 -0.01 48 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 5.36 -0.02 48 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 4.97 -0.02 48 0 22 0
30MAR27 39.00 C 0.00 0.00 0.00 4.61 -0.01 48 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 4.28 -0.01 49 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 3.93 -0.02 49 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 3.62 -0.02 49 0 11 0
30MAR27 43.00 C 0.00 0.00 0.00 3.32 -0.02 48 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 3.05 +0.01 48 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 2.79 -0.02 48 0 7 0
30MAR27 46.00 C 0.00 0.00 0.00 2.56 -0.02 48 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 2.35 -0.02 48 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.15 -0.02 48 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.97 -0.01 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.80 -0.02 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.44 -0.01 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.15 -0.01 48 0 34 0
30MAR27 57.50 C 0.00 0.00 0.00 0.91 -0.02 48 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.73 -0.01 48 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.58 -0.01 48 0 196 0
29JUN27 21.00 C 0.00 0.00 0.00 16.36 -0.17 46 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 15.59 -0.11 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 14.75 -0.25 49 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 13.95 -0.23 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.17 -0.30 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.36 -0.36 48 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 11.64 -0.32 48 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 10.97 -0.30 48 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 10.33 -0.28 49 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 9.72 -0.32 49 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 9.14 -0.27 49 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 8.59 -0.25 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.08 -0.13 49 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 7.68 -0.04 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.18 -0.08 50 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 6.71 -0.10 50 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 6.28 -0.10 50 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 5.86 -0.10 50 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 5.47 -0.10 50 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 5.11 -0.10 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.77 -0.10 49 0 100 0
29JUN27 42.00 C 0.00 0.00 0.00 4.44 -0.10 49 0 32 0
29JUN27 43.00 C 0.00 0.00 0.00 4.14 -0.10 49 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 3.87 -0.10 49 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.60 -0.10 49 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.35 -0.10 49 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 3.13 -0.10 49 0 62 0
29JUN27 48.00 C 3.44 3.44 3.44 2.92 -0.10 49 10 20 +10
29JUN27 49.00 C 3.26 3.26 3.26 2.71 -0.10 49 10 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.52 -0.09 49 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 12.03 -0.36 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.41 -0.32 49 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.82 -0.28 49 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.26 -0.25 50 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.72 -0.20 50 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.22 -0.16 50 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.86 -0.02 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.36 -0.02 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.94 +0.04 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.52 +0.04 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.11 +0.04 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.71 +0.04 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.33 +0.03 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.00 +0.04 51 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.67 +0.04 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.35 +0.04 50 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.04 +0.04 50 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.78 +0.03 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.53 +0.04 50 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.28 +0.04 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.03 +0.04 50 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.81 +0.04 50 0 0 0
TOTAL CALL 151 18,824 +76
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 129 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 142 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 0.00 47 0 183 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 224 0
29SEP26 31.00 P 0.12 0.12 0.11 0.10 -0.02 44 22 137 -17
29SEP26 32.00 P 0.18 0.22 0.18 0.19 -0.04 44 4 529 -2
29SEP26 33.00 P 0.38 0.40 0.33 0.34 -0.05 44 224 663 +217
29SEP26 34.00 P 0.00 0.00 0.00 0.56 -0.06 44 0 279 0
29SEP26 35.00 P 0.84 1.05 0.84 0.85 -0.08 44 4 957 +4
29SEP26 36.00 P 1.52 1.52 1.50 1.25 -0.09 43 31 326 +1
29SEP26 37.00 P 0.00 0.00 0.00 1.79 -0.06 44 0 717 0
29SEP26 38.00 P 0.00 0.00 0.00 2.39 -0.13 44 0 261 0
29SEP26 39.00 P 0.00 0.00 0.00 3.09 -0.13 45 0 352 0
29SEP26 40.00 P 0.00 0.00 0.00 3.86 -0.07 45 0 1,695 0
29SEP26 41.00 P 0.00 0.00 0.00 4.69 -0.06 44 0 643 0
29SEP26 42.00 P 0.00 0.00 0.00 5.58 -0.05 45 0 26 0
29SEP26 43.00 P 0.00 0.00 0.00 6.50 -0.04 45 0 77 0
29SEP26 44.00 P 0.00 0.00 0.00 7.53 +0.05 52 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 8.48 +0.06 52 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 9.45 +0.02 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.43 +0.01 54 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 11.44 +0.02 60 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 12.40 -0.02 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.40 -0.02 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.90 -0.02 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.40 -0.02 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.90 -0.02 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.40 -0.02 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.90 -0.02 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.40 -0.02 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.90 -0.02 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.40 -0.02 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.90 -0.02 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.40 -0.02 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.90 -0.02 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.40 -0.02 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.90 -0.02 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.40 -0.02 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.90 -0.02 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.40 -0.02 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.03 0.00 47 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 23 0
29OCT26 28.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 20 0
29OCT26 29.00 P 0.00 0.00 0.00 0.23 -0.02 46 0 56 0
29OCT26 30.00 P 0.35 0.35 0.32 0.35 -0.03 46 5 119 -5
29OCT26 31.00 P 0.00 0.00 0.00 0.51 -0.03 46 0 50 0
29OCT26 32.00 P 0.00 0.00 0.00 0.71 -0.05 45 0 46 0
29OCT26 33.00 P 0.98 1.05 0.98 1.00 -0.02 46 13 181 +12
29OCT26 34.00 P 0.00 0.00 0.00 1.29 -0.06 45 0 132 0
29OCT26 35.00 P 0.00 0.00 0.00 1.68 -0.06 45 0 112 0
29OCT26 36.00 P 0.00 0.00 0.00 2.15 -0.04 45 0 235 0
29OCT26 37.00 P 0.00 0.00 0.00 2.69 -0.03 46 0 295 0
29OCT26 38.00 P 0.00 0.00 0.00 3.28 -0.06 46 0 117 0
29OCT26 39.00 P 0.00 0.00 0.00 3.83 -0.13 44 0 128 0
29OCT26 40.00 P 0.00 0.00 0.00 4.62 -0.14 46 0 16 0
29OCT26 41.00 P 0.00 0.00 0.00 5.36 -0.06 46 0 35 0
29OCT26 42.00 P 0.00 0.00 0.00 6.14 -0.06 46 0 8 0
29OCT26 43.00 P 0.00 0.00 0.00 6.97 -0.09 46 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 7.98 +0.07 50 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.85 +0.05 51 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.77 +0.07 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.69 +0.12 52 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.63 +0.14 53 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.58 +0.13 53 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.12 -0.01 48 0 2 0
27NOV26 26.00 P 0.00 0.00 0.00 0.18 -0.01 47 0 15 0
27NOV26 27.00 P 0.24 0.24 0.24 0.27 -0.01 47 3 5 +3
27NOV26 28.00 P 0.00 0.00 0.00 0.38 -0.02 47 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.53 -0.02 47 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 0.72 -0.02 47 0 24 0
27NOV26 31.00 P 0.96 0.96 0.96 0.95 -0.02 47 1 37 +1
27NOV26 32.00 P 1.15 1.26 1.15 1.21 -0.03 47 2 48 0
27NOV26 33.00 P 0.00 0.00 0.00 1.54 -0.03 47 0 97 0
27NOV26 34.00 P 0.00 0.00 0.00 1.91 -0.03 47 0 121 0
27NOV26 35.00 P 2.42 2.42 2.41 2.34 -0.04 47 5 202 +2
27NOV26 36.00 P 0.00 0.00 0.00 2.84 -0.05 47 0 123 0
27NOV26 37.00 P 0.00 0.00 0.00 3.40 -0.04 47 0 145 0
27NOV26 38.00 P 4.24 4.24 4.12 4.00 -0.04 48 16 167 +15
27NOV26 39.00 P 0.00 0.00 0.00 4.60 -0.14 47 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 5.41 +0.27 50 0 130 0
27NOV26 41.00 P 0.00 0.00 0.00 6.15 +0.13 50 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 6.90 +0.06 51 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 7.71 +0.07 51 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 8.53 +0.14 52 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 9.39 +0.14 53 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 10.27 +0.19 54 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.16 +0.21 54 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 11.97 +0.12 53 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.96 +0.17 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 0.00 48 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 0.00 48 0 295 0
30DEC26 23.00 P 0.00 0.00 0.00 0.12 -0.01 48 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 0.18 0.00 48 0 205 0
30DEC26 25.00 P 0.00 0.00 0.00 0.25 -0.01 47 0 584 0
30DEC26 26.00 P 0.00 0.00 0.00 0.35 -0.02 47 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 0.48 -0.02 47 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 0.64 -0.02 47 0 101 0
30DEC26 29.00 P 0.00 0.00 0.00 0.84 -0.02 47 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 1.07 -0.03 47 0 85 0
30DEC26 31.00 P 0.00 0.00 0.00 1.34 -0.02 47 0 204 0
30DEC26 32.00 P 0.00 0.00 0.00 1.66 -0.03 47 0 150 0
30DEC26 33.00 P 0.00 0.00 0.00 2.00 -0.04 47 0 83 0
30DEC26 34.00 P 2.46 2.46 2.46 2.41 -0.03 46 20 286 +20
30DEC26 35.00 P 3.05 3.05 3.05 2.86 -0.03 47 15 121 +15
30DEC26 36.00 P 0.00 0.00 0.00 3.38 -0.03 47 0 112 0
30DEC26 37.00 P 0.00 0.00 0.00 3.94 -0.03 47 0 41 0
30DEC26 38.00 P 4.71 4.71 4.71 4.54 -0.07 47 15 74 +15
30DEC26 39.00 P 0.00 0.00 0.00 5.27 +0.03 49 0 114 0
30DEC26 40.00 P 0.00 0.00 0.00 5.94 +0.18 49 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 6.67 +0.20 50 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 7.41 +0.21 50 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 8.17 +0.21 50 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 8.98 +0.23 51 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 9.80 +0.26 51 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 10.66 +0.26 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.51 +0.29 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.37 +0.29 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.28 +0.32 54 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 14.16 +0.29 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 16.47 +0.28 56 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 18.81 +0.18 57 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 21.13 +0.12 56 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 23.63 +0.21 60 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 26.03 +0.11 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.51 +0.09 62 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.01 +0.09 66 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.42 0.00 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.95 +0.03 68 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.43 +0.01 69 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.31 0.00 47 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.42 -0.01 47 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.55 -0.01 47 0 40 0
30MAR27 25.00 P 0.00 0.00 0.00 0.71 -0.01 47 0 98 0
30MAR27 26.00 P 0.80 0.80 0.80 0.89 -0.01 47 10 81 +10
30MAR27 27.00 P 0.00 0.00 0.00 1.10 -0.02 47 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.35 -0.02 47 0 61 0
30MAR27 29.00 P 0.00 0.00 0.00 1.62 -0.02 47 0 59 0
30MAR27 30.00 P 0.00 0.00 0.00 1.93 -0.03 47 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 2.28 -0.02 47 0 104 0
30MAR27 32.00 P 0.00 0.00 0.00 2.64 -0.03 47 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 3.06 -0.03 47 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 3.50 -0.02 47 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 4.00 -0.02 47 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 4.54 -0.02 47 0 78 0
30MAR27 37.00 P 0.00 0.00 0.00 5.11 -0.02 47 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 5.71 -0.03 47 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 6.35 -0.01 48 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 7.02 -0.01 48 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 7.71 -0.01 48 0 29 0
30MAR27 42.00 P 0.00 0.00 0.00 8.52 +0.20 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.26 +0.20 50 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.04 +0.24 50 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 10.82 +0.24 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.62 +0.25 51 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 12.43 +0.25 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.27 +0.26 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.11 +0.30 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.97 +0.31 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.14 +0.30 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.38 +0.27 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.68 +0.38 55 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.00 +0.40 55 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.37 +0.43 56 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.61 -0.05 48 0 156 0
29JUN27 22.00 P 0.00 0.00 0.00 0.78 -0.04 48 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 0.97 -0.06 48 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 1.19 -0.06 48 0 90 0
29JUN27 25.00 P 0.00 0.00 0.00 1.44 -0.07 48 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 1.72 -0.07 48 0 311 0
29JUN27 27.00 P 0.00 0.00 0.00 2.02 -0.07 48 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 2.37 -0.08 47 0 199 0
29JUN27 29.00 P 0.00 0.00 0.00 2.72 -0.08 47 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.12 -0.09 47 0 85 0
29JUN27 31.00 P 0.00 0.00 0.00 3.54 -0.10 47 0 21 0
29JUN27 32.00 P 0.00 0.00 0.00 3.97 -0.10 47 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 4.47 -0.10 47 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 4.97 -0.10 47 0 105 0
29JUN27 35.00 P 0.00 0.00 0.00 5.48 -0.11 47 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 6.05 -0.11 47 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 6.63 -0.11 47 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 7.20 -0.11 46 0 123 0
29JUN27 39.00 P 0.00 0.00 0.00 7.88 -0.07 47 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 8.49 -0.11 46 0 114 0
29JUN27 41.00 P 0.00 0.00 0.00 9.13 -0.11 46 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 9.81 -0.10 46 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 10.71 +0.09 47 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 11.46 +0.13 47 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 12.21 +0.17 47 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 12.99 +0.21 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.77 +0.23 47 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 14.57 +0.26 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.38 +0.27 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.19 +0.28 48 0 4 0
29SEP27 27.00 P 0.00 0.00 0.00 2.70 +0.02 49 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.06 +0.02 48 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 3.47 +0.02 48 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.91 +0.03 48 0 3 0
29SEP27 31.00 P 0.00 0.00 0.00 4.34 +0.02 48 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 4.82 +0.02 48 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.33 +0.02 48 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.85 +0.03 48 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.37 +0.02 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 6.96 +0.03 48 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.54 +0.02 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.13 +0.03 48 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.75 +0.03 47 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.40 +0.02 47 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.06 -0.05 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.78 +0.09 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.49 +0.12 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.23 +0.14 48 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.99 +0.19 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.75 +0.18 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.52 +0.18 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.32 +0.21 48 0 0 0
TOTAL PUT 390 20,859 +291
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$1018.000
11SEP26 975.00 C 0.00 0.00 0.00 60.82 - 84 0 0 -
11SEP26 980.00 C 0.00 0.00 0.00 57.50 - 84 0 0 -
11SEP26 985.00 C 0.00 0.00 0.00 54.30 - 84 0 0 -
11SEP26 990.00 C 0.00 0.00 0.00 51.20 -48.84 84 0 0 0
11SEP26 995.00 C 0.00 0.00 0.00 48.21 -48.07 84 0 0 0
11SEP26 1,000.00 C 40.00 45.00 40.00 45.33 -47.26 84 4 2 +2
11SEP26 1,005.00 C 0.00 0.00 0.00 41.37 -47.61 81 0 0 0
11SEP26 1,010.00 C 0.00 0.00 0.00 38.71 -46.74 81 0 0 0
11SEP26 1,015.00 C 0.00 0.00 0.00 36.25 -45.74 81 0 0 0
11SEP26 1,020.00 C 0.00 0.00 0.00 33.89 -44.73 81 0 0 0
11SEP26 1,025.00 C 38.00 38.00 29.00 31.64 -43.68 81 27 14 +14
11SEP26 1,030.00 C 29.94 29.94 25.00 29.50 -42.61 81 3 3 +3
11SEP26 1,035.00 C 0.00 0.00 0.00 27.46 -41.53 82 0 0 0
11SEP26 1,040.00 C 46.47 46.47 46.47 25.53 -40.41 82 3 3 +3
11SEP26 1,045.00 C 0.00 0.00 0.00 23.69 -39.30 82 0 0 0
11SEP26 1,050.00 C 29.00 29.00 19.69 22.00 -38.11 82 1,124 771 +770
11SEP26 1,055.00 C 0.00 0.00 0.00 20.32 -37.01 82 0 0 0
11SEP26 1,060.00 C 33.00 33.00 20.00 18.78 -37.49 82 3 3 +3
11SEP26 1,065.00 C 20.21 20.21 20.21 17.33 -36.24 82 15 15 +15
11SEP26 1,070.00 C 0.00 0.00 0.00 15.96 -35.01 82 0 1 0
11SEP26 1,075.00 C 39.22 39.22 17.19 14.69 -33.76 82 27 11 +11
11SEP26 1,080.00 C 0.00 0.00 0.00 13.51 -32.52 82 0 0 0
11SEP26 1,085.00 C 34.09 34.09 34.09 12.53 -31.15 83 3 3 +3
11SEP26 1,090.00 C 31.75 31.75 14.16 11.61 -29.82 83 30 15 +15
11SEP26 1,095.00 C 29.67 29.67 10.50 10.79 -28.47 84 40 38 +35
11SEP26 1,100.00 C 40.00 40.00 9.00 10.05 -27.12 85 1,735 334 +332
11SEP26 1,105.00 C 10.09 12.06 8.50 9.17 -25.99 85 77 76 +76
11SEP26 1,110.00 C 28.59 28.59 8.02 8.35 -24.89 84 154 63 +57
11SEP26 1,115.00 C 0.00 0.00 0.00 7.37 -24.03 84 0 1 0
11SEP26 1,120.00 C 29.64 29.64 11.00 6.69 -22.94 84 2 5 +2
11SEP26 1,125.00 C 27.95 27.95 27.95 6.06 -21.89 84 30 45 +30
11SEP26 1,130.00 C 11.29 11.29 10.00 5.49 -20.84 84 4 20 +2
11SEP26 1,135.00 C 16.72 16.72 10.87 4.96 -19.83 84 6 4 +4
11SEP26 1,140.00 C 15.52 15.52 9.72 4.48 -18.85 84 17 15 +13
11SEP26 1,145.00 C 15.53 15.53 9.91 4.04 -17.89 84 16 15 +15
11SEP26 1,150.00 C 14.15 14.15 5.00 3.74 -16.86 84 27 49 +1
11SEP26 1,155.00 C 11.11 11.11 4.70 3.37 -15.96 84 19 21 +18
11SEP26 1,160.00 C 14.93 14.93 7.00 2.93 -15.20 84 18 19 +15
11SEP26 1,165.00 C 12.26 12.26 9.46 2.63 -14.36 84 4 7 +4
11SEP26 1,170.00 C 15.91 15.91 8.29 2.35 -13.56 84 9 9 +8
11SEP26 1,175.00 C 10.65 10.65 7.66 2.10 -12.78 84 17 17 +17
11SEP26 1,180.00 C 0.00 0.00 0.00 1.88 -12.03 84 0 1 0
11SEP26 1,185.00 C 4.20 4.20 4.20 1.67 -11.33 84 1 1 -1
11SEP26 1,190.00 C 0.00 0.00 0.00 1.49 -10.29 84 0 15 0
11SEP26 1,195.00 C 0.00 0.00 0.00 1.33 -9.66 84 0 0 0
11SEP26 1,200.00 C 2.50 2.50 2.15 1.18 -9.37 84 3 13 +1
11SEP26 1,205.00 C 0.00 0.00 0.00 1.04 -8.78 84 0 1 0
11SEP26 1,210.00 C 0.00 0.00 0.00 0.92 -8.22 84 10 10 +10
11SEP26 1,215.00 C 0.00 0.00 0.00 0.82 -7.43 84 0 0 0
11SEP26 1,220.00 C 0.00 0.00 0.00 0.72 -6.95 84 0 0 0
11SEP26 1,225.00 C 0.00 0.00 0.00 0.64 -6.48 84 0 0 0
11SEP26 1,230.00 C 0.00 0.00 0.00 0.56 -6.05 84 0 2 0
11SEP26 1,235.00 C 0.00 0.00 0.00 0.49 -5.64 83 0 15 0
11SEP26 1,240.00 C 0.00 0.00 0.00 0.43 -5.25 83 0 0 0
11SEP26 1,245.00 C 3.00 3.00 3.00 0.38 -4.87 84 1 1 0
11SEP26 1,250.00 C 2.00 2.00 2.00 0.33 -4.53 83 16 20 +10
11SEP26 1,255.00 C 0.00 0.00 0.00 0.29 -4.20 83 0 0 0
11SEP26 1,260.00 C 0.00 0.00 0.00 0.26 -3.89 84 0 0 0
11SEP26 1,265.00 C 0.00 0.00 0.00 0.22 -3.61 83 0 0 0
11SEP26 1,270.00 C 0.00 0.00 0.00 0.19 -3.35 83 0 0 0
11SEP26 1,275.00 C 0.00 0.00 0.00 0.17 -3.09 84 0 0 0
11SEP26 1,280.00 C 0.00 0.00 0.00 0.15 -2.85 84 0 1 0
11SEP26 1,285.00 C 0.00 0.00 0.00 0.13 -2.63 84 0 0 0
11SEP26 1,290.00 C 0.00 0.00 0.00 0.11 -2.43 83 0 0 0
11SEP26 1,295.00 C 2.00 3.00 0.87 0.10 -2.24 84 6 23 +4
18SEP26 975.00 C 0.00 0.00 0.00 84.45 - 87 0 0 -
18SEP26 980.00 C 0.00 0.00 0.00 81.56 - 87 0 0 -
18SEP26 985.00 C 0.00 0.00 0.00 78.73 - 87 0 0 -
18SEP26 990.00 C 0.00 0.00 0.00 73.69 - 83 0 0 -
18SEP26 995.00 C 0.00 0.00 0.00 71.08 - 83 0 0 -
18SEP26 1,000.00 C 0.00 0.00 0.00 68.53 - 83 0 0 -
18SEP26 1,005.00 C 0.00 0.00 0.00 66.05 - 84 0 0 -
18SEP26 1,010.00 C 0.00 0.00 0.00 63.63 - 84 0 0 -
18SEP26 1,015.00 C 0.00 0.00 0.00 61.27 - 84 0 0 -
18SEP26 1,020.00 C 0.00 0.00 0.00 58.97 - 84 0 0 -
18SEP26 1,025.00 C 0.00 0.00 0.00 56.74 - 84 0 0 -
18SEP26 1,030.00 C 0.00 0.00 0.00 54.57 - 84 0 0 -
18SEP26 1,035.00 C 0.00 0.00 0.00 52.46 - 84 0 0 -
18SEP26 1,040.00 C 0.00 0.00 0.00 50.42 - 84 0 0 -
18SEP26 1,045.00 C 0.00 0.00 0.00 48.43 - 84 0 0 -
18SEP26 1,050.00 C 0.00 0.00 0.00 46.50 - 84 0 0 -
18SEP26 1,055.00 C 0.00 0.00 0.00 44.63 - 85 0 0 -
18SEP26 1,060.00 C 0.00 0.00 0.00 42.82 - 85 0 0 -
18SEP26 1,065.00 C 0.00 0.00 0.00 41.06 - 85 0 0 -
18SEP26 1,070.00 C 0.00 0.00 0.00 39.36 - 85 0 0 -
18SEP26 1,075.00 C 0.00 0.00 0.00 37.72 - 85 0 0 -
18SEP26 1,080.00 C 0.00 0.00 0.00 36.13 - 85 0 0 -
18SEP26 1,085.00 C 0.00 0.00 0.00 34.59 - 85 0 0 -
18SEP26 1,090.00 C 54.90 54.90 54.90 33.11 - 85 6 6 -
18SEP26 1,095.00 C 52.71 52.71 52.71 31.68 - 85 6 6 -
18SEP26 1,100.00 C 40.70 40.70 27.00 30.30 - 85 3 3 -
18SEP26 1,105.00 C 0.00 0.00 0.00 28.96 - 85 0 0 -
18SEP26 1,110.00 C 0.00 0.00 0.00 27.68 - 85 0 0 -
18SEP26 1,115.00 C 0.00 0.00 0.00 26.91 - 86 0 0 -
18SEP26 1,120.00 C 0.00 0.00 0.00 25.67 - 86 0 0 -
18SEP26 1,125.00 C 0.00 0.00 0.00 24.44 - 86 0 0 -
18SEP26 1,130.00 C 0.00 0.00 0.00 23.70 - 87 0 0 -
18SEP26 1,135.00 C 0.00 0.00 0.00 22.61 - 87 0 0 -
18SEP26 1,140.00 C 40.60 40.60 40.60 21.56 - 87 3 3 -
18SEP26 1,145.00 C 0.00 0.00 0.00 20.55 - 87 0 0 -
18SEP26 1,150.00 C 0.00 0.00 0.00 19.58 - 87 0 0 -
18SEP26 1,155.00 C 0.00 0.00 0.00 18.64 - 87 0 0 -
18SEP26 1,160.00 C 0.00 0.00 0.00 17.75 - 87 0 0 -
18SEP26 1,165.00 C 0.00 0.00 0.00 16.89 - 87 0 0 -
18SEP26 1,170.00 C 0.00 0.00 0.00 16.07 - 87 0 0 -
18SEP26 1,175.00 C 13.00 14.00 13.00 15.28 - 87 4 4 -
29SEP26 680.00 C 0.00 0.00 0.00 340.98 -56.64 85 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 331.36 -56.53 85 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 321.80 -56.41 85 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 312.31 -56.26 85 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 302.88 -56.10 85 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 293.53 -55.92 85 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 284.27 -55.71 85 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 275.11 -55.47 85 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 266.04 -55.22 85 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 257.08 -54.93 85 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 248.23 -54.62 85 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 239.51 -54.27 85 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 230.92 -53.89 85 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 222.46 -53.48 85 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 214.14 -53.05 85 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 205.98 -52.57 85 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 197.97 -52.06 85 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 190.12 -51.52 85 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 182.44 -50.94 85 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 174.93 -50.34 85 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 167.60 -49.69 85 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 160.45 -49.02 85 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 153.48 -48.31 85 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 146.70 -47.58 85 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 140.11 -46.81 85 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 133.71 -46.02 85 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 127.50 -45.20 85 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 121.49 -44.36 85 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 115.67 -43.49 85 0 6 0
29SEP26 970.00 C 0.00 0.00 0.00 110.05 -42.60 85 0 6 0
29SEP26 980.00 C 0.00 0.00 0.00 101.48 -44.84 82 0 30 0
29SEP26 990.00 C 140.39 145.21 92.88 96.40 -43.76 82 9 66 +6
29SEP26 1,000.00 C 97.93 97.93 97.93 91.51 -42.66 82 1 17 0
29SEP26 1,010.00 C 0.00 0.00 0.00 86.80 -41.57 82 0 45 0
29SEP26 1,020.00 C 0.00 0.00 0.00 82.28 -40.45 82 0 32 0
29SEP26 1,030.00 C 0.00 0.00 0.00 77.93 -39.35 82 0 9 0
29SEP26 1,040.00 C 0.00 0.00 0.00 73.76 -38.24 83 0 34 0
29SEP26 1,050.00 C 0.00 0.00 0.00 69.77 -37.99 83 0 90 0
29SEP26 1,060.00 C 75.00 75.00 75.00 65.95 -36.75 83 1 52 0
29SEP26 1,070.00 C 0.00 0.00 0.00 62.29 -35.54 83 0 45 0
29SEP26 1,080.00 C 58.99 58.99 58.99 58.80 -34.35 83 4 124 -2
29SEP26 1,090.00 C 0.00 0.00 0.00 55.46 -33.19 83 0 10 0
29SEP26 1,100.00 C 49.00 50.00 49.00 52.28 -31.63 83 3 82 -2
29SEP26 1,110.00 C 69.28 70.00 69.28 49.55 -30.66 84 18 28 +10
29SEP26 1,120.00 C 65.35 65.35 65.35 46.37 -29.90 83 16 35 +15
29SEP26 1,130.00 C 0.00 0.00 0.00 43.62 -28.87 83 0 27 0
29SEP26 1,140.00 C 0.00 0.00 0.00 41.02 -27.87 83 0 2 0
29SEP26 1,150.00 C 50.00 50.00 50.00 38.54 -26.90 83 1 2 0
29SEP26 1,160.00 C 0.00 0.00 0.00 36.20 -25.97 84 0 57 0
29SEP26 1,170.00 C 0.00 0.00 0.00 33.97 -25.08 84 0 36 0
29SEP26 1,180.00 C 0.00 0.00 0.00 31.87 -24.20 84 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 29.88 -23.37 84 0 1 0
29SEP26 1,200.00 C 48.64 50.00 25.00 27.99 -22.57 84 10 81 0
29SEP26 1,210.00 C 0.00 0.00 0.00 26.22 -21.58 84 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 24.69 -20.93 84 0 16 0
29SEP26 1,230.00 C 0.00 0.00 0.00 23.14 -20.15 84 0 18 0
29SEP26 1,240.00 C 0.00 0.00 0.00 22.02 -18.75 85 0 2 0
29SEP26 1,250.00 C 0.00 0.00 0.00 20.62 -18.02 85 0 3 0
29SEP26 1,260.00 C 0.00 0.00 0.00 19.41 -17.07 85 0 30 0
29SEP26 1,270.00 C 20.00 20.00 18.00 18.00 -16.43 85 2 16 +1
29SEP26 1,280.00 C 0.00 0.00 0.00 17.30 -15.18 86 0 7 0
29SEP26 1,290.00 C 30.62 30.62 30.62 16.16 -14.46 86 1 29 +1
29SEP26 1,300.00 C 19.87 19.87 14.70 15.06 -13.80 86 5 112 +1
29SEP26 1,310.00 C 0.00 0.00 0.00 14.04 -13.15 86 0 2 0
29SEP26 1,320.00 C 0.00 0.00 0.00 13.07 -12.54 86 0 3 0
29SEP26 1,330.00 C 0.00 0.00 0.00 11.82 -12.29 85 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 11.33 -11.35 85 0 7 0
29SEP26 1,350.00 C 25.00 25.00 25.00 10.23 -11.11 85 2 4 +2
29SEP26 1,360.00 C 0.00 0.00 0.00 9.51 -10.55 85 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 8.84 -10.02 85 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 8.21 -9.51 85 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 7.63 -9.02 85 0 4 0
29SEP26 1,400.00 C 11.81 11.81 10.00 7.08 -8.55 85 4 6 -3
29SEP26 1,410.00 C 0.00 0.00 0.00 6.57 -8.10 85 0 9 0
29SEP26 1,420.00 C 0.00 0.00 0.00 6.09 -7.68 85 0 20 0
29SEP26 1,430.00 C 0.00 0.00 0.00 5.65 -7.26 85 0 0 0
29SEP26 1,440.00 C 0.00 0.00 0.00 5.24 -6.87 85 0 0 0
29SEP26 1,450.00 C 0.00 0.00 0.00 4.85 -6.17 85 0 14 0
29SEP26 1,460.00 C 0.00 0.00 0.00 4.50 -5.83 85 0 0 0
29SEP26 1,470.00 C 0.00 0.00 0.00 4.16 -5.52 85 0 0 0
29SEP26 1,480.00 C 0.00 0.00 0.00 3.86 -5.20 85 0 7 0
29SEP26 1,490.00 C 0.00 0.00 0.00 3.57 -4.92 85 0 0 0
29SEP26 1,500.00 C 0.00 0.00 0.00 3.30 -4.64 85 0 109 0
29SEP26 1,510.00 C 0.00 0.00 0.00 3.05 -4.38 85 0 9 0
29SEP26 1,520.00 C 0.00 0.00 0.00 2.82 -4.13 85 0 0 0
29SEP26 1,530.00 C 0.00 0.00 0.00 2.61 -3.89 85 0 0 0
29SEP26 1,540.00 C 0.00 0.00 0.00 2.41 -3.67 85 0 0 0
29SEP26 1,550.00 C 0.00 0.00 0.00 2.23 -3.46 85 0 2 0
29SEP26 1,560.00 C 0.00 0.00 0.00 2.06 -3.25 85 0 0 0
29SEP26 1,570.00 C 0.00 0.00 0.00 1.90 -3.06 85 0 0 0
29SEP26 1,580.00 C 4.21 4.21 4.21 1.75 -2.89 85 1 1 +1
29SEP26 1,590.00 C 0.00 0.00 0.00 1.62 -2.71 85 0 0 0
29SEP26 1,600.00 C 0.00 0.00 0.00 1.49 -2.55 85 0 46 0
29SEP26 1,610.00 C 0.00 0.00 0.00 1.38 -2.40 85 0 0 0
29SEP26 1,620.00 C 0.00 0.00 0.00 1.27 -2.25 85 0 0 0
29SEP26 1,630.00 C 0.00 0.00 0.00 1.17 -2.12 85 0 3 0
29SEP26 1,640.00 C 0.00 0.00 0.00 1.08 -1.99 85 0 0 0
29SEP26 1,650.00 C 0.00 0.00 0.00 1.00 -1.86 85 0 0 0
29SEP26 1,660.00 C 0.00 0.00 0.00 0.92 -1.75 85 0 0 0
29SEP26 1,670.00 C 0.00 0.00 0.00 0.85 -1.64 85 0 30 0
29SEP26 1,680.00 C 0.00 0.00 0.00 0.78 -1.54 85 0 30 0
29SEP26 1,690.00 C 0.00 0.00 0.00 0.72 -1.44 85 0 0 0
29SEP26 1,700.00 C 3.17 3.17 3.17 0.66 -1.35 85 15 20 +5
29SEP26 1,710.00 C 0.00 0.00 0.00 0.61 -1.27 85 0 0 0
29SEP26 1,720.00 C 2.00 2.50 2.00 0.56 -1.19 85 3 3 +3
29SEP26 1,730.00 C 0.00 0.00 0.00 0.51 -1.12 85 0 0 0
29SEP26 1,740.00 C 0.00 0.00 0.00 0.47 -1.05 85 0 0 0
29SEP26 1,750.00 C 0.00 0.00 0.00 0.44 -0.97 85 0 0 0
29SEP26 1,760.00 C 0.00 0.00 0.00 0.40 -0.91 85 0 15 0
29SEP26 1,770.00 C 0.00 0.00 0.00 0.37 -0.85 85 0 15 0
29SEP26 1,780.00 C 0.00 0.00 0.00 0.34 -0.80 85 0 1 0
29SEP26 1,790.00 C 0.00 0.00 0.00 0.31 -0.75 85 0 0 0
29SEP26 1,800.00 C 3.00 3.20 1.90 0.29 -0.69 85 13 34 -7
29OCT26 680.00 C 0.00 0.00 0.00 354.51 -54.63 86 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 345.98 -54.38 86 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 337.56 -54.11 86 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 329.24 -53.83 86 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 321.03 -53.53 86 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 312.93 -53.22 86 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 304.95 -52.89 86 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 297.08 -52.55 86 0 0 0
29OCT26 760.00 C 0.00 0.00 0.00 289.33 -52.19 86 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 281.71 -51.81 86 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 274.20 -51.43 86 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 266.83 -51.01 86 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 259.57 -50.60 86 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 252.45 -50.16 86 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 245.45 -49.72 86 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 238.59 -49.25 86 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 231.86 -48.77 86 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 218.79 -54.75 80 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 218.78 -47.79 86 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 212.45 -47.27 86 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 206.24 -46.75 86 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 200.17 -39.74 86 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 194.23 -45.67 86 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 188.42 -45.11 86 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 182.74 -44.55 86 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 177.19 -43.98 86 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 171.78 -43.40 86 0 6 0
29OCT26 950.00 C 0.00 0.00 0.00 166.49 -36.53 86 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 156.49 -41.44 83 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 151.61 -46.31 83 0 15 0
29OCT26 980.00 C 0.00 0.00 0.00 146.85 -45.56 83 0 6 0
29OCT26 990.00 C 0.00 0.00 0.00 142.20 -44.81 83 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 137.68 -38.61 83 0 7 0
29OCT26 1,010.00 C 0.00 0.00 0.00 133.28 -38.00 83 0 65 0
29OCT26 1,020.00 C 0.00 0.00 0.00 128.99 -37.41 83 0 40 0
29OCT26 1,030.00 C 124.80 124.80 124.80 124.82 -36.80 83 15 37 +15
29OCT26 1,040.00 C 127.78 127.78 120.77 120.76 -36.19 84 57 93 +42
29OCT26 1,050.00 C 117.62 117.62 117.62 116.81 -35.59 84 30 30 +10
29OCT26 1,060.00 C 0.00 0.00 0.00 112.97 -34.98 84 0 39 0
29OCT26 1,070.00 C 0.00 0.00 0.00 109.23 -34.38 84 0 42 0
29OCT26 1,080.00 C 132.74 132.74 110.00 105.60 -33.78 84 16 75 +16
29OCT26 1,090.00 C 134.06 134.06 100.00 102.08 -33.17 84 19 48 +18
29OCT26 1,100.00 C 0.00 0.00 0.00 98.66 -32.56 84 0 138 0
29OCT26 1,110.00 C 0.00 0.00 0.00 95.33 -31.97 84 0 27 0
29OCT26 1,120.00 C 0.00 0.00 0.00 92.11 -31.36 84 0 41 0
29OCT26 1,130.00 C 0.00 0.00 0.00 88.98 -30.77 84 0 30 0
29OCT26 1,140.00 C 0.00 0.00 0.00 85.94 -30.17 84 0 40 0
29OCT26 1,150.00 C 0.00 0.00 0.00 82.99 -29.59 84 0 21 0
29OCT26 1,160.00 C 0.00 0.00 0.00 80.14 -29.00 84 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 77.37 -28.42 84 0 7 0
29OCT26 1,180.00 C 0.00 0.00 0.00 74.69 -28.05 84 0 23 0
29OCT26 1,190.00 C 0.00 0.00 0.00 72.09 -27.73 84 0 0 0
29OCT26 1,200.00 C 80.00 80.00 65.00 69.57 -27.44 84 2 27 0
29OCT26 1,210.00 C 0.00 0.00 0.00 67.13 -26.35 85 0 16 0
29OCT26 1,220.00 C 0.00 0.00 0.00 64.77 -26.93 85 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 62.48 -26.90 85 0 0 0
29OCT26 1,240.00 C 81.05 81.05 77.56 60.27 -26.49 85 2 2 +1
29OCT26 1,250.00 C 53.00 53.00 53.00 58.13 -26.26 85 1 3 +1
29OCT26 1,260.00 C 0.00 0.00 0.00 56.06 -26.09 85 0 16 0
29OCT26 1,270.00 C 0.00 0.00 0.00 54.06 -25.84 85 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 52.12 -25.65 85 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 50.32 -25.41 85 0 10 0
29OCT26 1,300.00 C 0.00 0.00 0.00 48.44 -25.33 85 0 3,912 0
29OCT26 1,310.00 C 0.00 0.00 0.00 46.69 -25.05 85 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 45.14 -24.29 85 0 1 0
29OCT26 1,330.00 C 0.00 0.00 0.00 44.01 -23.17 85 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 42.76 -22.25 86 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 41.50 -21.39 86 0 0 0
29OCT26 1,360.00 C 0.00 0.00 0.00 40.42 -20.42 86 0 50 0
29OCT26 1,370.00 C 0.00 0.00 0.00 39.26 -19.60 87 0 12 0
29OCT26 1,380.00 C 0.00 0.00 0.00 38.23 -18.70 87 0 0 0
29OCT26 1,390.00 C 0.00 0.00 0.00 36.82 -18.24 87 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 35.46 -17.79 87 0 3,901 0
29OCT26 1,410.00 C 0.00 0.00 0.00 34.15 -17.35 87 0 1 0
29OCT26 1,420.00 C 0.00 0.00 0.00 32.89 -16.91 87 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 31.67 -16.48 87 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 30.49 -16.07 87 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 29.36 -15.65 87 0 2 0
29OCT26 1,460.00 C 36.00 36.00 36.00 28.27 -15.24 87 2 2 +2
29OCT26 1,470.00 C 0.00 0.00 0.00 27.21 -14.85 87 0 0 0
29OCT26 1,480.00 C 0.00 0.00 0.00 26.19 -14.47 87 0 0 0
29OCT26 1,490.00 C 0.00 0.00 0.00 24.48 -14.82 86 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 24.27 -13.72 87 0 24 0
29OCT26 1,510.00 C 0.00 0.00 0.00 22.68 -14.03 86 0 0 0
29OCT26 1,520.00 C 0.00 0.00 0.00 21.82 -13.66 86 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 21.00 -13.29 86 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 20.21 -12.92 86 0 0 0
29OCT26 1,550.00 C 0.00 0.00 0.00 19.45 -12.56 86 0 0 0
29OCT26 1,560.00 C 0.00 0.00 0.00 18.71 -12.22 86 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 18.01 -11.88 86 0 0 0
29OCT26 1,580.00 C 0.00 0.00 0.00 17.33 -11.54 86 0 0 0
29OCT26 1,590.00 C 0.00 0.00 0.00 16.67 -11.23 86 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 16.04 -10.91 86 0 1 0
29OCT26 1,610.00 C 0.00 0.00 0.00 15.43 -10.60 86 0 0 0
29OCT26 1,620.00 C 0.00 0.00 0.00 14.84 -10.31 86 0 0 0
29OCT26 1,630.00 C 0.00 0.00 0.00 14.28 -10.01 86 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 13.73 -9.73 86 0 0 0
29OCT26 1,650.00 C 0.00 0.00 0.00 13.21 -9.45 86 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 12.71 -9.18 86 0 0 0
29OCT26 1,670.00 C 0.00 0.00 0.00 12.22 -8.92 86 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 11.75 -8.67 86 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 11.31 -8.41 86 0 0 0
29OCT26 1,700.00 C 0.00 0.00 0.00 10.87 -8.17 86 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 10.46 -7.93 86 0 1 0
29OCT26 1,720.00 C 0.00 0.00 0.00 10.06 -7.70 86 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 9.67 -7.48 86 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 9.30 -7.26 86 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 8.94 -7.05 86 0 6 0
29OCT26 1,760.00 C 0.00 0.00 0.00 8.60 -6.84 86 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 8.27 -6.64 86 0 0 0
29OCT26 1,780.00 C 0.00 0.00 0.00 7.95 -6.45 86 0 0 0
29OCT26 1,790.00 C 18.51 18.51 18.51 7.65 -6.25 86 15 0 -15
29OCT26 1,800.00 C 18.83 18.83 16.20 7.57 -5.85 86 2 38 +2
27NOV26 770.00 C 0.00 0.00 0.00 305.57 - 87 0 0 -
27NOV26 780.00 C 0.00 0.00 0.00 298.82 - 87 0 0 -
27NOV26 790.00 C 0.00 0.00 0.00 292.18 - 87 0 0 -
27NOV26 800.00 C 0.00 0.00 0.00 285.64 - 87 0 0 -
27NOV26 810.00 C 0.00 0.00 0.00 279.22 - 87 0 0 -
27NOV26 820.00 C 0.00 0.00 0.00 272.91 - 87 0 0 -
27NOV26 830.00 C 0.00 0.00 0.00 266.71 -48.10 87 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 260.62 -47.69 87 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 254.64 -47.27 87 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 248.76 -46.85 87 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 243.00 -46.42 87 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 237.35 -45.98 87 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 231.80 -45.54 87 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 226.36 -45.10 87 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 215.80 -49.87 84 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 215.79 -44.20 87 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 204.34 -50.06 84 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 199.47 -49.44 84 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 195.91 -47.62 85 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 195.90 -42.34 87 0 0 0
27NOV26 970.00 C 0.00 0.00 0.00 185.44 -40.61 84 0 0 0
27NOV26 980.00 C 0.00 0.00 0.00 180.95 -40.16 84 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 176.56 -39.69 84 0 41 0
27NOV26 1,000.00 C 0.00 0.00 0.00 173.27 -38.22 85 0 15 0
27NOV26 1,010.00 C 0.00 0.00 0.00 173.26 -33.56 87 0 63 0
27NOV26 1,020.00 C 0.00 0.00 0.00 163.94 -38.30 85 0 6 0
27NOV26 1,030.00 C 156.63 156.63 156.63 159.92 -37.83 85 15 15 +8
27NOV26 1,040.00 C 0.00 0.00 0.00 155.98 -37.36 85 0 65 0
27NOV26 1,050.00 C 162.37 162.37 162.37 152.13 -36.89 85 15 41 +15
27NOV26 1,060.00 C 0.00 0.00 0.00 148.36 -36.43 85 0 6 0
27NOV26 1,070.00 C 0.00 0.00 0.00 144.68 -35.96 85 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 141.08 -35.49 85 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 137.56 -35.03 85 0 85 0
27NOV26 1,100.00 C 135.20 135.20 135.20 134.12 -34.56 85 11 159 +11
27NOV26 1,110.00 C 0.00 0.00 0.00 130.76 -34.10 85 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 127.48 -33.63 85 0 200 0
27NOV26 1,130.00 C 0.00 0.00 0.00 127.47 -29.97 87 0 30 0
27NOV26 1,140.00 C 0.00 0.00 0.00 124.89 -28.96 87 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 121.74 -28.59 87 0 15 0
27NOV26 1,160.00 C 0.00 0.00 0.00 115.10 -31.79 86 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 115.09 -28.43 87 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 109.33 -30.89 86 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 109.32 -27.67 87 0 7 0
27NOV26 1,200.00 C 0.00 0.00 0.00 107.05 -26.77 87 0 1 0
27NOV26 1,210.00 C 0.00 0.00 0.00 101.19 -29.54 86 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 101.18 -26.53 87 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 99.05 -25.70 87 0 15 0
27NOV26 1,240.00 C 0.00 0.00 0.00 93.62 -28.23 86 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 93.61 -25.41 87 0 15 0
27NOV26 1,260.00 C 0.00 0.00 0.00 88.88 -27.37 86 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 88.87 -24.67 87 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 86.97 -23.92 87 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 84.73 -23.96 87 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 82.55 -23.61 87 0 0 0
27NOV26 1,310.00 C 0.00 0.00 0.00 80.41 -24.21 87 0 0 0
27NOV26 1,320.00 C 0.00 0.00 0.00 78.34 -24.13 87 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 76.31 -25.26 87 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 74.33 -25.26 87 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 72.41 -24.42 87 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 70.53 -23.76 87 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 68.70 -24.30 87 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 66.91 -25.30 87 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 65.17 -24.11 87 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 63.48 -25.04 87 0 0 0
27NOV26 1,410.00 C 0.00 0.00 0.00 61.83 -24.60 87 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 60.22 -24.16 87 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 58.65 -23.74 87 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 57.12 -23.32 87 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 55.63 -22.90 87 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 54.18 -20.26 87 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 52.77 -21.66 87 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 51.39 -21.69 87 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 50.05 -19.22 87 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 48.74 -20.52 87 3,270 6,070 +3,270
27NOV26 1,510.00 C 0.00 0.00 0.00 47.47 -18.55 87 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 46.23 -19.78 87 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 45.02 -19.78 87 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 43.84 -19.42 87 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 42.69 -19.07 87 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 41.58 -18.71 87 0 0 0
27NOV26 1,570.00 C 0.00 0.00 0.00 40.49 -18.37 87 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 39.43 -16.35 87 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 38.40 -17.37 87 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 37.39 -17.37 87 3,270 6,070 +3,270
27NOV26 1,610.00 C 0.00 0.00 0.00 36.42 -17.03 87 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 35.46 -16.72 87 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 34.54 -16.40 87 0 0 0
27NOV26 1,640.00 C 0.00 0.00 0.00 33.63 -14.65 87 0 0 0
27NOV26 1,650.00 C 0.00 0.00 0.00 32.75 -15.52 87 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 31.90 -14.11 87 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 31.06 -13.85 87 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 30.25 -13.59 87 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 29.46 -13.34 87 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 28.69 -13.09 87 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 27.94 -12.85 87 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 27.21 -12.61 87 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 26.50 -12.37 87 0 0 0
27NOV26 1,740.00 C 0.00 0.00 0.00 25.81 -12.14 87 0 0 0
27NOV26 1,750.00 C 0.00 0.00 0.00 25.13 -11.91 87 0 2 0
27NOV26 1,760.00 C 0.00 0.00 0.00 24.48 -11.68 87 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 23.84 -11.46 87 0 0 0
27NOV26 1,780.00 C 0.00 0.00 0.00 23.22 -11.24 87 0 0 0
27NOV26 1,790.00 C 0.00 0.00 0.00 22.61 -11.04 87 0 2 0
27NOV26 1,800.00 C 0.00 0.00 0.00 22.02 -10.83 87 0 2 0
30DEC26 770.00 C 0.00 0.00 0.00 326.74 - 86 0 0 -
30DEC26 780.00 C 0.00 0.00 0.00 320.47 - 86 0 0 -
30DEC26 790.00 C 0.00 0.00 0.00 314.31 - 86 0 0 -
30DEC26 800.00 C 0.00 0.00 0.00 308.23 - 86 0 0 -
30DEC26 810.00 C 0.00 0.00 0.00 302.26 - 86 0 0 -
30DEC26 820.00 C 0.00 0.00 0.00 296.39 - 86 0 0 -
30DEC26 830.00 C 0.00 0.00 0.00 290.61 -48.73 86 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 284.92 -48.39 86 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 279.34 -48.04 86 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 273.85 -47.69 86 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 268.45 -47.34 86 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 263.14 -46.98 86 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 257.93 -46.62 86 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 252.81 -46.25 86 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 247.78 -45.88 86 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 242.84 -45.51 86 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 237.99 -45.13 86 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 228.55 -49.43 84 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 228.54 -44.38 86 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 217.23 -50.71 83 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 212.86 -50.19 83 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 210.68 -47.55 84 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 210.67 -42.83 86 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 200.22 -48.63 83 0 2 0
30DEC26 1,010.00 C 225.00 225.00 225.00 196.16 -40.79 83 5 5 +5
30DEC26 1,020.00 C 0.00 0.00 0.00 192.19 -40.40 84 0 0 0
30DEC26 1,030.00 C 181.20 181.20 181.20 188.28 -42.75 84 15 15 0
30DEC26 1,040.00 C 0.00 0.00 0.00 184.45 -46.57 84 0 23 0
30DEC26 1,050.00 C 0.00 0.00 0.00 180.70 -41.87 84 0 9 0
30DEC26 1,060.00 C 0.00 0.00 0.00 177.01 -45.55 84 0 15 0
30DEC26 1,070.00 C 0.00 0.00 0.00 173.40 -38.49 84 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 169.86 -38.10 84 0 30 0
30DEC26 1,090.00 C 193.68 193.68 193.68 166.38 -37.72 84 1 1 +1
30DEC26 1,100.00 C 0.00 0.00 0.00 162.98 -37.33 84 0 201 0
30DEC26 1,110.00 C 0.00 0.00 0.00 159.64 -36.95 84 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 156.37 -36.56 84 0 327 0
30DEC26 1,130.00 C 0.00 0.00 0.00 153.16 -36.18 84 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 150.01 -35.80 84 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 146.93 -35.42 84 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 143.91 -35.03 84 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 143.90 -31.70 86 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 138.05 -34.27 84 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 138.04 -31.06 86 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 132.42 -33.52 84 0 200 0
30DEC26 1,210.00 C 0.00 0.00 0.00 129.69 -33.15 85 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 127.01 -32.78 85 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 127.00 -29.80 86 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 121.82 -32.04 85 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 119.31 -31.67 85 0 10 0
30DEC26 1,260.00 C 0.00 0.00 0.00 116.85 -31.30 85 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 114.43 -30.94 85 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 112.07 -30.58 85 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 112.06 -27.91 86 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 107.49 -29.86 85 0 1 0
30DEC26 1,310.00 C 0.00 0.00 0.00 105.27 -29.50 85 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 105.26 -26.98 86 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 104.08 -25.68 86 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 101.93 -25.40 86 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 96.83 -28.11 85 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 96.82 -25.78 86 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 95.74 -24.56 86 0 1 0
30DEC26 1,380.00 C 0.00 0.00 0.00 93.77 -24.27 86 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 89.08 -26.75 85 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 89.07 -24.58 86 0 5 0
30DEC26 1,410.00 C 0.00 0.00 0.00 88.08 -23.44 86 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 86.26 -23.17 86 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 81.94 -25.44 85 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 80.25 -25.12 85 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 80.24 -23.20 86 0 1 0
30DEC26 1,460.00 C 0.00 0.00 0.00 79.36 -22.73 86 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 77.72 -21.84 86 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 76.12 -22.90 86 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 73.28 -23.02 86 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 72.05 -23.60 86 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 71.52 -22.92 86 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 70.05 -23.02 86 0 0 0
30DEC26 1,530.00 C 0.00 0.00 0.00 68.60 -22.17 86 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 67.19 -22.75 86 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 65.81 -23.59 86 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 64.46 -24.22 86 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 63.14 -23.06 86 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 61.84 -23.72 86 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 60.58 -23.73 86 0 0 0
30DEC26 1,600.00 C 0.00 0.00 0.00 59.34 -23.40 86 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 58.12 -23.08 86 0 15 0
30DEC26 1,620.00 C 0.00 0.00 0.00 56.93 -22.76 86 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 55.77 -22.44 86 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 54.63 -22.13 86 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 53.51 -21.82 86 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 52.42 -19.36 86 0 0 0
30DEC26 1,670.00 C 0.00 0.00 0.00 51.35 -19.10 86 0 0 0
30DEC26 1,680.00 C 0.00 0.00 0.00 50.30 -18.84 86 0 0 0
30DEC26 1,690.00 C 0.00 0.00 0.00 49.28 -19.85 86 0 0 0
30DEC26 1,700.00 C 0.00 0.00 0.00 48.27 -18.33 86 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 47.29 -18.08 86 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 46.33 -17.83 86 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 45.39 -17.59 86 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 44.47 -17.35 86 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 43.57 -17.10 86 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 42.68 -16.88 86 0 0 0
30DEC26 1,770.00 C 0.00 0.00 0.00 41.82 -16.64 86 0 0 0
30DEC26 1,780.00 C 0.00 0.00 0.00 40.97 -16.41 86 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 40.14 -16.19 86 0 15 0
30DEC26 1,800.00 C 0.00 0.00 0.00 39.33 -15.96 86 0 11 0
30MAR27 770.00 C 0.00 0.00 0.00 386.78 - 90 0 0 -
30MAR27 780.00 C 0.00 0.00 0.00 381.51 - 90 0 0 -
30MAR27 790.00 C 0.00 0.00 0.00 376.32 - 90 0 0 -
30MAR27 800.00 C 0.00 0.00 0.00 371.20 - 90 0 0 -
30MAR27 810.00 C 0.00 0.00 0.00 366.15 - 90 0 0 -
30MAR27 820.00 C 0.00 0.00 0.00 361.18 - 90 0 0 -
30MAR27 830.00 C 0.00 0.00 0.00 356.27 -37.03 90 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 351.44 -36.63 90 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 346.67 -36.23 90 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 341.98 -35.83 90 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 337.34 -35.44 90 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 332.78 -35.05 90 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 328.28 -34.66 90 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 323.85 -34.27 90 0 0 0
30MAR27 910.00 C 0.00 0.00 0.00 319.48 -33.88 90 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 315.17 -33.50 90 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 310.93 -33.12 90 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 306.74 -32.75 90 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 302.62 -32.37 90 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 298.56 -31.99 90 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 294.55 -31.63 90 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 290.61 -31.25 90 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 286.72 -26.71 90 0 0 0
30MAR27 1,000.00 C 313.42 313.42 313.42 282.88 -30.54 90 5 5 0
30MAR27 1,010.00 C 0.00 0.00 0.00 271.74 -28.26 87 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 271.73 -24.32 89 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 271.72 -20.43 90 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 268.10 -20.20 90 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 256.60 -27.91 87 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 253.20 -27.57 87 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 253.19 -23.90 89 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 253.18 -20.27 90 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 250.80 -19.07 90 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 247.49 -18.85 90 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 236.90 -25.96 88 0 181 0
30MAR27 1,120.00 C 0.00 0.00 0.00 233.78 -25.64 88 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 233.77 -22.27 89 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 233.76 -18.94 90 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 231.64 -17.77 90 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 228.60 -20.80 90 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 225.61 -23.78 90 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 222.67 -24.56 90 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 213.17 -23.53 88 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 210.39 -23.25 88 0 129 0
30MAR27 1,210.00 C 0.00 0.00 0.00 210.38 -23.25 89 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 210.37 -23.25 90 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 202.30 -29.35 88 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 202.29 -26.37 89 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 202.28 -23.44 90 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 194.56 -28.26 88 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 192.05 -21.31 88 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 192.04 -21.31 89 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 187.15 -26.19 88 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 184.74 -26.87 88 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 182.38 -26.53 88 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 180.05 -20.00 88 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 180.04 -20.00 89 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 175.48 -24.55 88 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 175.47 -17.04 89 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 175.46 -14.61 90 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 174.10 -15.96 90 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 166.73 -18.55 88 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 164.62 -18.32 88 0 0 0
30MAR27 1,400.00 C 142.29 142.29 142.29 164.61 -18.32 89 10 30 +10
30MAR27 1,410.00 C 0.00 0.00 0.00 160.50 -17.85 88 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 160.49 -15.61 89 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 156.48 -19.61 88 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 154.52 -17.18 88 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 154.51 -17.18 89 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 154.50 -17.18 90 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 153.39 -17.06 90 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 151.48 -16.84 90 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 149.60 -11.63 90 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 143.30 -15.92 89 0 1 0
30MAR27 1,510.00 C 0.00 0.00 0.00 143.29 -13.95 89 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 143.28 -12.01 90 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 138.04 -17.24 89 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 138.03 -17.24 89 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 134.66 -19.56 89 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 133.00 -19.31 89 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 132.99 -17.45 89 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 129.75 -18.83 89 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 128.16 -18.60 89 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 128.15 -12.46 89 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 128.14 -10.74 90 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 127.35 -9.83 90 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 125.80 -9.70 90 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 124.27 -11.22 90 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 122.76 -12.72 90 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 121.28 -13.37 90 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 119.81 -9.77 90 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 118.36 -11.21 90 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 116.94 -12.62 90 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 115.53 -12.70 90 0 0 0
30MAR27 1,710.00 C 0.00 0.00 0.00 114.14 -12.55 90 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 112.77 -12.39 90 0 15 0
30MAR27 1,730.00 C 0.00 0.00 0.00 111.42 -12.23 90 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 110.09 -12.07 90 0 0 0
30MAR27 1,750.00 C 0.00 0.00 0.00 108.78 -11.91 90 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 107.48 -11.18 90 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 106.21 -11.61 90 0 0 0
30MAR27 1,780.00 C 0.00 0.00 0.00 104.95 -11.46 90 0 0 0
30MAR27 1,790.00 C 0.00 0.00 0.00 103.70 -11.32 90 0 0 0
30MAR27 1,800.00 C 0.00 0.00 0.00 102.47 -11.18 90 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 420.64 - 86 0 0 -
29JUN27 780.00 C 0.00 0.00 0.00 415.79 - 86 0 0 -
29JUN27 790.00 C 0.00 0.00 0.00 411.01 - 86 0 0 -
29JUN27 800.00 C 0.00 0.00 0.00 406.30 - 86 0 0 -
29JUN27 810.00 C 0.00 0.00 0.00 401.64 - 86 0 0 -
29JUN27 820.00 C 0.00 0.00 0.00 397.05 - 86 0 0 -
29JUN27 830.00 C 0.00 0.00 0.00 392.51 -8.73 86 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 388.04 -8.02 86 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 383.63 -7.33 86 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 379.27 -6.65 86 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 374.97 -5.97 86 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 370.73 -5.31 86 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 366.55 -4.65 86 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 362.41 -4.01 86 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 358.34 -3.37 86 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 354.32 -2.74 86 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 350.35 -2.13 86 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 346.43 -1.52 86 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 342.56 -0.93 86 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 338.75 -0.34 86 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 334.98 +0.23 86 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 331.26 +0.79 86 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 327.60 +1.36 86 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 323.98 +1.90 86 0 45 0
29JUN27 1,010.00 C 0.00 0.00 0.00 320.40 +2.43 86 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 316.88 +2.96 86 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 313.40 +3.48 86 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 309.96 +2.81 86 0 15 0
29JUN27 1,050.00 C 267.00 267.00 267.00 297.37 -9.77 84 1 1 +1
29JUN27 1,060.00 C 0.00 0.00 0.00 294.13 -6.77 84 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 290.92 -9.97 84 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 287.76 -10.08 84 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 284.64 -2.42 84 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 284.63 +1.20 85 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 278.51 -1.34 84 0 500 0
29JUN27 1,120.00 C 0.00 0.00 0.00 275.51 -0.81 84 0 500 0
29JUN27 1,130.00 C 0.00 0.00 0.00 275.50 +2.66 85 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 275.49 +6.08 86 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 274.98 +8.96 86 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 272.04 +9.36 86 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 269.13 +9.75 86 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 266.27 +10.14 86 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 263.44 +10.51 86 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 260.64 +10.87 86 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 257.88 +11.23 86 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 255.16 +11.58 86 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 252.47 +11.92 86 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 249.82 +12.26 86 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 247.19 +12.58 86 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 244.60 +12.90 86 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 242.05 +13.22 86 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 239.52 +13.52 86 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 237.03 +13.82 86 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 234.57 +14.12 86 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 232.14 +14.40 86 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 229.73 +14.67 86 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 227.36 +14.94 86 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 225.02 +15.21 86 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 222.71 +15.47 86 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 220.42 +15.72 86 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 218.17 +15.97 86 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 215.94 +16.20 86 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 213.73 +16.43 86 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 211.56 +16.66 86 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 209.41 +16.87 86 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 207.29 +17.09 86 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 205.19 +17.29 86 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 203.12 +17.50 86 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 201.08 +17.70 86 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 199.06 +17.89 86 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 197.06 +18.07 86 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 195.09 +18.26 86 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 193.14 +18.43 86 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 191.21 +18.59 86 0 0 0
29JUN27 1,510.00 C 0.00 0.00 0.00 189.31 +18.76 86 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 187.43 +18.92 86 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 185.58 +19.08 86 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 183.74 +19.23 86 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 181.93 +19.37 86 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 180.14 +19.52 86 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 178.37 +19.65 86 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 176.62 +19.78 86 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 174.89 +19.91 86 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 173.18 +20.03 86 0 0 0
29JUN27 1,610.00 C 0.00 0.00 0.00 171.49 +20.15 86 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 169.82 +20.26 86 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 168.17 +20.37 86 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 166.54 +20.47 86 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 164.93 +20.58 86 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 163.34 +20.68 86 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 161.77 +20.77 86 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 160.21 +20.86 86 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 158.68 +20.95 86 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 157.16 +21.04 86 0 0 0
29JUN27 1,710.00 C 0.00 0.00 0.00 155.66 +21.12 86 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 154.17 +21.19 86 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 152.70 +21.26 86 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 151.25 +21.33 86 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 149.82 +21.40 86 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 148.40 +21.46 86 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 147.00 +21.52 86 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 145.62 +21.59 86 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 144.25 +21.64 86 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 142.89 +21.69 86 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 455.30 - 86 0 0 -
29SEP27 780.00 C 0.00 0.00 0.00 450.84 - 86 0 0 -
29SEP27 790.00 C 0.00 0.00 0.00 446.44 - 86 0 0 -
29SEP27 800.00 C 0.00 0.00 0.00 442.09 - 86 0 0 -
29SEP27 810.00 C 0.00 0.00 0.00 437.80 - 86 0 0 -
29SEP27 820.00 C 0.00 0.00 0.00 433.56 - 86 0 0 -
29SEP27 830.00 C 0.00 0.00 0.00 429.37 - 86 0 0 -
29SEP27 840.00 C 0.00 0.00 0.00 425.24 - 86 0 0 -
29SEP27 850.00 C 0.00 0.00 0.00 421.15 - 86 0 0 -
29SEP27 860.00 C 0.00 0.00 0.00 417.12 - 86 0 0 -
29SEP27 870.00 C 0.00 0.00 0.00 413.13 - 86 0 0 -
29SEP27 880.00 C 0.00 0.00 0.00 409.20 - 86 0 0 -
29SEP27 890.00 C 0.00 0.00 0.00 405.31 - 86 0 0 -
29SEP27 900.00 C 0.00 0.00 0.00 389.42 - 82 0 0 -
29SEP27 910.00 C 0.00 0.00 0.00 385.74 - 82 0 0 -
29SEP27 920.00 C 0.00 0.00 0.00 382.11 - 82 0 0 -
29SEP27 930.00 C 0.00 0.00 0.00 378.52 - 82 0 0 -
29SEP27 940.00 C 0.00 0.00 0.00 374.97 - 82 0 0 -
29SEP27 950.00 C 0.00 0.00 0.00 371.46 - 82 0 0 -
29SEP27 960.00 C 0.00 0.00 0.00 368.00 - 82 0 0 -
29SEP27 970.00 C 0.00 0.00 0.00 364.58 - 83 0 0 -
29SEP27 980.00 C 0.00 0.00 0.00 361.20 - 83 0 0 -
29SEP27 990.00 C 0.00 0.00 0.00 358.86 - 83 0 0 -
29SEP27 1,000.00 C 0.00 0.00 0.00 358.85 +0.04 84 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 358.84 +3.12 85 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 358.83 +6.15 86 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 355.55 +6.83 86 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 352.31 +5.88 86 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 338.63 -4.21 83 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 335.55 -4.50 83 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 332.51 -4.74 83 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 329.51 -2.60 83 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 326.54 -2.07 83 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 326.53 +1.38 84 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 326.52 +4.79 85 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 326.51 +8.15 85 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 324.76 +9.73 86 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 321.87 +10.13 86 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 319.02 +10.53 86 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 316.20 +10.92 86 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 313.41 +11.30 86 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 310.65 +11.67 86 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 307.92 +12.04 86 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 305.23 +12.40 86 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 302.57 +12.76 86 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 299.93 +13.11 86 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 297.33 +13.45 86 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 294.75 +13.78 86 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 292.21 +14.12 86 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 289.69 +14.44 86 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 287.20 +14.75 86 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 284.73 +15.05 86 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 282.30 - 86 0 0 -
29SEP27 1,300.00 C 0.00 0.00 0.00 279.89 - 86 0 0 -
29SEP27 1,310.00 C 0.00 0.00 0.00 277.51 - 86 0 0 -
29SEP27 1,320.00 C 0.00 0.00 0.00 275.15 - 86 0 0 -
29SEP27 1,330.00 C 0.00 0.00 0.00 272.82 - 86 0 0 -
29SEP27 1,340.00 C 0.00 0.00 0.00 270.52 - 86 0 0 -
29SEP27 1,350.00 C 0.00 0.00 0.00 268.24 - 86 0 0 -
29SEP27 1,360.00 C 0.00 0.00 0.00 265.99 - 86 0 0 -
29SEP27 1,370.00 C 0.00 0.00 0.00 263.76 - 86 0 0 -
TOTAL CALL 10,361 29,981 +8,206
11SEP26 975.00 P 6.00 23.00 6.00 18.10 - 85 67 34 -
11SEP26 980.00 P 10.00 25.53 10.00 19.76 - 85 5 5 -
11SEP26 985.00 P 11.94 11.94 11.75 21.60 - 85 4 4 -
11SEP26 990.00 P 14.06 29.90 14.06 23.50 +9.44 85 9 24 +6
11SEP26 995.00 P 11.06 30.98 11.06 25.69 +10.38 85 8 8 +3
11SEP26 1,000.00 P 11.11 34.24 11.11 27.31 +10.75 85 221 192 +6
11SEP26 1,005.00 P 13.21 23.90 13.21 30.15 +12.34 86 7 7 +5
11SEP26 1,010.00 P 14.33 34.01 14.33 32.53 +13.26 86 9 26 +9
11SEP26 1,015.00 P 15.62 16.81 15.62 35.02 +14.17 86 4 19 +4
11SEP26 1,020.00 P 0.00 0.00 0.00 37.70 +15.27 86 0 2 0
11SEP26 1,025.00 P 24.02 41.26 23.00 40.52 +16.50 86 87 43 +41
11SEP26 1,030.00 P 25.00 31.88 25.00 43.11 +17.45 86 4 5 +2
11SEP26 1,035.00 P 0.00 0.00 0.00 45.86 +18.25 86 0 1 0
11SEP26 1,040.00 P 23.23 23.23 23.23 49.10 +19.55 86 15 15 +15
11SEP26 1,045.00 P 24.83 24.83 24.83 51.85 +20.35 85 15 15 +15
11SEP26 1,050.00 P 26.64 26.64 24.50 54.36 +20.91 84 9 14 +9
11SEP26 1,055.00 P 0.00 0.00 0.00 57.56 +21.92 84 0 1 0
11SEP26 1,060.00 P 28.62 45.00 28.62 61.09 +23.13 84 3 103 +3
11SEP26 1,065.00 P 0.00 0.00 0.00 64.62 +24.33 84 0 1 0
11SEP26 1,070.00 P 0.00 0.00 0.00 68.15 +25.53 84 0 3 0
11SEP26 1,075.00 P 0.00 0.00 0.00 71.79 +26.84 84 0 6 0
11SEP26 1,080.00 P 0.00 0.00 0.00 75.64 +27.98 84 0 0 0
11SEP26 1,085.00 P 0.00 0.00 0.00 79.50 +29.13 84 0 0 0
11SEP26 1,090.00 P 43.66 50.19 33.91 85.13 +32.04 89 300 86 +86
11SEP26 1,095.00 P 47.02 64.63 37.14 89.15 +33.35 89 770 770 +755
11SEP26 1,100.00 P 0.00 0.00 0.00 93.21 +34.60 89 0 17 0
11SEP26 1,105.00 P 0.00 0.00 0.00 95.63 +33.93 84 0 0 0
11SEP26 1,110.00 P 0.00 0.00 0.00 99.76 +34.97 84 0 3 0
11SEP26 1,115.00 P 0.00 0.00 0.00 104.05 +36.18 84 0 3 0
11SEP26 1,120.00 P 0.00 0.00 0.00 108.42 +37.46 84 0 4 0
11SEP26 1,125.00 P 0.00 0.00 0.00 112.79 +36.30 84 0 0 0
11SEP26 1,130.00 P 0.00 0.00 0.00 117.15 +37.11 84 0 30 0
11SEP26 1,135.00 P 0.00 0.00 0.00 121.66 +38.08 84 0 0 0
11SEP26 1,140.00 P 0.00 0.00 0.00 126.21 +39.09 84 0 0 0
11SEP26 1,145.00 P 0.00 0.00 0.00 130.76 +40.09 84 0 0 0
11SEP26 1,150.00 P 0.00 0.00 0.00 135.32 +40.95 84 0 0 0
11SEP26 1,155.00 P 0.00 0.00 0.00 139.97 +41.74 84 0 0 0
11SEP26 1,160.00 P 0.00 0.00 0.00 144.67 +42.57 84 0 0 0
11SEP26 1,165.00 P 0.00 0.00 0.00 149.36 +43.40 84 0 1 0
11SEP26 1,170.00 P 0.00 0.00 0.00 154.06 +44.23 84 0 0 0
11SEP26 1,175.00 P 0.00 0.00 0.00 158.82 +45.00 84 0 0 0
11SEP26 1,180.00 P 0.00 0.00 0.00 163.62 +45.66 84 0 0 0
11SEP26 1,185.00 P 0.00 0.00 0.00 168.42 +46.31 84 0 0 0
11SEP26 1,190.00 P 0.00 0.00 0.00 173.22 +46.97 84 0 0 0
11SEP26 1,195.00 P 0.00 0.00 0.00 178.06 +47.66 84 0 0 0
11SEP26 1,200.00 P 0.00 0.00 0.00 182.93 +48.33 84 0 4 0
11SEP26 1,205.00 P 0.00 0.00 0.00 187.81 +48.83 84 0 0 0
11SEP26 1,210.00 P 0.00 0.00 0.00 192.69 +49.33 84 0 0 0
11SEP26 1,215.00 P 0.00 0.00 0.00 197.58 +49.85 84 0 1 0
11SEP26 1,220.00 P 0.00 0.00 0.00 202.50 +50.39 84 0 15 0
11SEP26 1,225.00 P 0.00 0.00 0.00 207.43 +50.94 84 0 0 0
11SEP26 1,230.00 P 0.00 0.00 0.00 212.35 +51.31 83 0 0 0
11SEP26 1,235.00 P 0.00 0.00 0.00 217.28 +51.67 83 0 0 0
11SEP26 1,240.00 P 0.00 0.00 0.00 222.24 +52.07 84 0 0 0
11SEP26 1,245.00 P 0.00 0.00 0.00 227.20 +52.47 84 0 0 0
11SEP26 1,250.00 P 0.00 0.00 0.00 232.16 +52.87 84 0 0 0
11SEP26 1,255.00 P 0.00 0.00 0.00 237.12 +53.19 84 0 0 0
11SEP26 1,260.00 P 0.00 0.00 0.00 242.09 +53.45 83 0 0 0
11SEP26 1,265.00 P 0.00 0.00 0.00 247.07 +53.73 83 0 0 0
11SEP26 1,270.00 P 0.00 0.00 0.00 252.05 +54.01 83 0 0 0
11SEP26 1,275.00 P 0.00 0.00 0.00 257.04 +54.29 84 0 0 0
11SEP26 1,280.00 P 0.00 0.00 0.00 262.02 +54.56 83 0 0 0
11SEP26 1,285.00 P 0.00 0.00 0.00 267.01 +54.75 83 0 0 0
11SEP26 1,290.00 P 0.00 0.00 0.00 272.01 +54.94 84 0 0 0
11SEP26 1,295.00 P 0.00 0.00 0.00 277.00 +55.13 0 0 0 0
18SEP26 975.00 P 22.00 41.20 22.00 41.30 - 87 7 7 -
18SEP26 980.00 P 45.80 45.80 45.80 43.41 - 87 2 2 -
18SEP26 985.00 P 46.00 46.00 46.00 45.57 - 88 1 1 -
18SEP26 990.00 P 0.00 0.00 0.00 47.86 - 88 0 0 -
18SEP26 995.00 P 0.00 0.00 0.00 50.15 - 87 0 0 -
18SEP26 1,000.00 P 35.00 40.00 35.00 52.55 - 87 3 3 -
18SEP26 1,005.00 P 0.00 0.00 0.00 55.02 - 87 0 0 -
18SEP26 1,010.00 P 0.00 0.00 0.00 57.65 - 88 0 0 -
18SEP26 1,015.00 P 0.00 0.00 0.00 61.02 - 89 0 0 -
18SEP26 1,020.00 P 0.00 0.00 0.00 63.70 - 89 0 0 -
18SEP26 1,025.00 P 0.00 0.00 0.00 66.62 - 89 0 0 -
18SEP26 1,030.00 P 42.50 62.50 42.50 69.55 - 89 2 1 -
18SEP26 1,035.00 P 0.00 0.00 0.00 72.47 - 90 0 0 -
18SEP26 1,040.00 P 0.00 0.00 0.00 75.39 - 90 0 0 -
18SEP26 1,045.00 P 0.00 0.00 0.00 78.31 - 90 0 0 -
18SEP26 1,050.00 P 0.00 0.00 0.00 81.30 - 90 0 0 -
18SEP26 1,055.00 P 0.00 0.00 0.00 84.62 - 90 0 0 -
18SEP26 1,060.00 P 0.00 0.00 0.00 87.93 - 90 0 0 -
18SEP26 1,065.00 P 0.00 0.00 0.00 91.25 - 90 0 0 -
18SEP26 1,070.00 P 0.00 0.00 0.00 93.55 - 89 0 0 -
18SEP26 1,075.00 P 0.00 0.00 0.00 95.03 - 87 0 0 -
18SEP26 1,080.00 P 0.00 0.00 0.00 98.26 - 87 0 0 -
18SEP26 1,085.00 P 0.00 0.00 0.00 101.74 - 87 0 0 -
18SEP26 1,090.00 P 0.00 0.00 0.00 105.31 - 87 0 0 -
18SEP26 1,095.00 P 0.00 0.00 0.00 108.89 - 87 0 0 -
18SEP26 1,100.00 P 0.00 0.00 0.00 112.47 - 87 0 0 -
18SEP26 1,105.00 P 0.00 0.00 0.00 116.05 - 87 0 0 -
18SEP26 1,110.00 P 0.00 0.00 0.00 119.62 - 87 0 0 -
18SEP26 1,115.00 P 0.00 0.00 0.00 123.24 - 87 0 0 -
18SEP26 1,120.00 P 0.00 0.00 0.00 127.13 - 87 0 0 -
18SEP26 1,125.00 P 0.00 0.00 0.00 131.03 - 87 0 0 -
18SEP26 1,130.00 P 0.00 0.00 0.00 134.92 - 87 0 0 -
18SEP26 1,135.00 P 0.00 0.00 0.00 138.82 - 87 0 0 -
18SEP26 1,140.00 P 0.00 0.00 0.00 142.72 - 87 0 0 -
18SEP26 1,145.00 P 0.00 0.00 0.00 146.62 - 87 0 0 -
18SEP26 1,150.00 P 0.00 0.00 0.00 150.59 - 87 0 0 -
18SEP26 1,155.00 P 0.00 0.00 0.00 154.76 - 87 0 0 -
18SEP26 1,160.00 P 0.00 0.00 0.00 158.93 - 87 0 0 -
18SEP26 1,165.00 P 0.00 0.00 0.00 163.10 - 87 0 0 -
18SEP26 1,170.00 P 0.00 0.00 0.00 167.27 - 87 0 0 -
18SEP26 1,175.00 P 0.00 0.00 0.00 171.44 - 87 0 0 -
29SEP26 680.00 P 0.00 0.00 0.00 1.74 +0.53 85 0 124 0
29SEP26 690.00 P 0.00 0.00 0.00 2.09 +0.66 85 0 30 0
29SEP26 700.00 P 4.06 5.20 4.06 2.48 +0.74 85 8 71 0
29SEP26 710.00 P 0.00 0.00 0.00 3.02 +0.92 85 0 4 0
29SEP26 720.00 P 0.00 0.00 0.00 3.56 +1.11 85 0 1 0
29SEP26 730.00 P 0.00 0.00 0.00 4.15 +1.23 85 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 4.94 +1.48 85 0 1 0
29SEP26 750.00 P 6.05 8.49 6.05 5.74 +1.73 85 18 17 +14
29SEP26 760.00 P 0.00 0.00 0.00 6.57 +1.94 85 0 6 0
29SEP26 770.00 P 10.00 10.00 10.00 7.71 +2.27 85 1 6 0
29SEP26 780.00 P 8.41 8.41 8.41 8.85 +2.61 85 16 16 +16
29SEP26 790.00 P 0.00 0.00 0.00 10.29 +3.24 86 0 0 0
29SEP26 800.00 P 13.31 13.31 13.31 11.83 +3.66 86 2 43 +2
29SEP26 810.00 P 0.00 0.00 0.00 13.45 +3.85 86 0 3 0
29SEP26 820.00 P 0.00 0.00 0.00 15.08 +4.30 86 0 4 0
29SEP26 830.00 P 14.00 18.00 14.00 16.94 +4.80 86 4 6 +4
29SEP26 840.00 P 0.00 0.00 0.00 19.11 +5.34 86 0 6 0
29SEP26 850.00 P 18.33 25.38 18.33 21.28 +5.88 86 101 104 +100
29SEP26 860.00 P 0.00 0.00 0.00 23.45 +6.42 86 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 26.20 +7.16 86 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 29.01 +9.03 86 0 26 0
29SEP26 890.00 P 32.00 32.00 32.00 31.82 +8.94 86 1 3 +1
29SEP26 900.00 P 27.55 38.50 27.55 34.79 +9.81 86 9 66 +3
29SEP26 910.00 P 0.00 0.00 0.00 38.32 +11.09 86 0 4 0
29SEP26 920.00 P 0.00 0.00 0.00 41.86 +12.22 86 0 1 0
29SEP26 930.00 P 0.00 0.00 0.00 45.39 +13.16 86 0 7 0
29SEP26 940.00 P 43.17 51.44 43.17 49.23 +14.25 86 2 17 +1
29SEP26 950.00 P 50.00 50.00 50.00 53.54 +15.63 86 1 17 0
29SEP26 960.00 P 0.00 0.00 0.00 57.86 +16.73 87 0 4 0
29SEP26 970.00 P 45.38 55.00 45.38 62.17 +17.69 87 2 16 +1
29SEP26 980.00 P 59.00 73.00 59.00 66.81 +18.92 87 17 45 -4
29SEP26 990.00 P 72.34 72.34 72.34 71.94 +20.38 87 10 29 -10
29SEP26 1,000.00 P 79.88 85.00 79.88 77.07 +21.07 87 3 79 0
29SEP26 1,010.00 P 67.35 67.35 67.35 82.20 +22.48 87 30 129 +29
29SEP26 1,020.00 P 0.00 0.00 0.00 87.51 +23.64 87 0 38 0
29SEP26 1,030.00 P 88.35 93.87 88.35 93.45 +25.02 88 5 34 +2
29SEP26 1,040.00 P 72.39 72.39 72.39 99.40 +26.51 88 9 40 -7
29SEP26 1,050.00 P 84.10 107.50 84.10 105.35 +27.65 88 31 29 +15
29SEP26 1,060.00 P 79.72 93.22 79.72 111.30 +28.61 88 120 104 +73
29SEP26 1,070.00 P 81.21 101.22 81.21 117.92 +30.05 88 101 101 +86
29SEP26 1,080.00 P 85.17 109.03 85.17 124.65 +28.65 89 223 248 +213
29SEP26 1,090.00 P 92.03 115.34 90.63 131.38 +32.59 89 255 255 +252
29SEP26 1,100.00 P 0.00 0.00 0.00 134.10 +29.58 85 0 33 0
29SEP26 1,110.00 P 0.00 0.00 0.00 140.86 +30.44 85 0 3 0
29SEP26 1,120.00 P 0.00 0.00 0.00 148.10 +31.60 85 0 25 0
29SEP26 1,130.00 P 0.00 0.00 0.00 155.35 +32.60 85 0 5 0
29SEP26 1,140.00 P 0.00 0.00 0.00 162.59 +33.42 85 0 19 0
29SEP26 1,150.00 P 0.00 0.00 0.00 169.84 +34.09 85 0 50 0
29SEP26 1,160.00 P 0.00 0.00 0.00 177.45 +34.95 85 0 51 0
29SEP26 1,170.00 P 0.00 0.00 0.00 185.32 +34.14 85 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 193.19 +35.00 85 0 9 0
29SEP26 1,190.00 P 0.00 0.00 0.00 207.09 +41.64 92 0 22 0
29SEP26 1,200.00 P 0.00 0.00 0.00 215.21 +42.51 92 0 1,508 0
29SEP26 1,210.00 P 0.00 0.00 0.00 217.16 +37.20 85 0 4 0
29SEP26 1,220.00 P 0.00 0.00 0.00 225.57 +34.57 85 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 233.97 +39.24 85 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 242.38 +34.40 85 0 5 0
29SEP26 1,250.00 P 0.00 0.00 0.00 250.80 +35.82 85 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 259.43 +34.50 85 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 268.28 +35.23 85 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 277.12 +37.18 85 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 285.98 +36.18 85 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 294.83 +43.89 85 0 2 0
29SEP26 1,310.00 P 0.00 0.00 0.00 303.74 +44.39 85 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 312.93 +45.16 85 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 322.13 +45.93 85 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 331.33 +46.63 85 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 340.53 +46.98 85 0 2 0
29SEP26 1,360.00 P 0.00 0.00 0.00 349.74 +47.34 85 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 359.09 +47.83 85 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 368.55 +48.43 85 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 378.01 +49.02 85 0 0 0
29SEP26 1,400.00 P 0.00 0.00 0.00 387.48 +49.56 85 0 4 0
29SEP26 1,410.00 P 0.00 0.00 0.00 396.95 +49.83 85 0 0 0
29SEP26 1,420.00 P 0.00 0.00 0.00 406.43 +50.11 85 0 0 0
29SEP26 1,430.00 P 0.00 0.00 0.00 416.03 +50.51 85 0 0 0
29SEP26 1,440.00 P 0.00 0.00 0.00 425.69 +50.96 85 0 0 0
29SEP26 1,450.00 P 0.00 0.00 0.00 435.34 +51.39 85 0 0 0
29SEP26 1,460.00 P 0.00 0.00 0.00 445.01 +51.84 85 0 0 0
29SEP26 1,470.00 P 0.00 0.00 0.00 454.68 +52.07 85 0 0 0
29SEP26 1,480.00 P 0.00 0.00 0.00 464.35 +52.28 85 0 0 0
29SEP26 1,490.00 P 0.00 0.00 0.00 474.10 +52.56 85 0 0 0
29SEP26 1,500.00 P 0.00 0.00 0.00 483.89 +52.88 85 0 0 0
29SEP26 1,510.00 P 0.00 0.00 0.00 493.69 +53.20 85 0 0 0
29SEP26 1,520.00 P 0.00 0.00 0.00 503.49 +53.51 85 0 0 0
29SEP26 1,530.00 P 0.00 0.00 0.00 513.29 +53.76 85 0 0 0
29SEP26 1,540.00 P 0.00 0.00 0.00 523.10 +53.92 85 0 0 0
29SEP26 1,550.00 P 0.00 0.00 0.00 532.94 +54.10 85 0 0 0
29SEP26 1,560.00 P 0.00 0.00 0.00 542.83 +54.32 85 0 0 0
29SEP26 1,570.00 P 0.00 0.00 0.00 552.71 +54.53 85 0 0 0
29SEP26 1,580.00 P 0.00 0.00 0.00 562.61 +54.76 85 0 0 0
29SEP26 1,590.00 P 0.00 0.00 0.00 572.51 +54.97 85 0 0 0
29SEP26 1,600.00 P 0.00 0.00 0.00 582.41 +55.13 85 0 0 0
29SEP26 1,610.00 P 0.00 0.00 0.00 592.32 +55.25 85 0 0 0
29SEP26 1,620.00 P 0.00 0.00 0.00 602.25 +55.38 85 0 0 0
29SEP26 1,630.00 P 0.00 0.00 0.00 623.00 +66.33 130 0 0 0
29SEP26 1,640.00 P 0.00 0.00 0.00 623.01 +56.53 95 0 0 0
29SEP26 1,650.00 P 0.00 0.00 0.00 632.12 +55.83 85 0 0 0
29SEP26 1,660.00 P 0.00 0.00 0.00 642.08 +55.97 85 0 0 0
29SEP26 1,670.00 P 0.00 0.00 0.00 652.05 +56.09 85 0 0 0
29SEP26 1,680.00 P 0.00 0.00 0.00 662.02 +56.17 85 0 0 0
29SEP26 1,690.00 P 0.00 0.00 0.00 672.01 +56.27 85 0 0 0
29SEP26 1,700.00 P 0.00 0.00 0.00 691.50 +65.86 134 0 0 0
29SEP26 1,710.00 P 0.00 0.00 0.00 692.00 +56.46 0 0 0 0
29SEP26 1,720.00 P 0.00 0.00 0.00 702.00 +56.55 0 0 0 0
29SEP26 1,730.00 P 0.00 0.00 0.00 712.00 +56.64 0 0 0 0
29SEP26 1,740.00 P 0.00 0.00 0.00 722.00 +56.72 0 0 0 0
29SEP26 1,750.00 P 0.00 0.00 0.00 732.00 +56.77 0 0 0 0
29SEP26 1,760.00 P 0.00 0.00 0.00 742.00 +56.82 0 0 0 0
29SEP26 1,770.00 P 0.00 0.00 0.00 752.00 +56.86 0 0 0 0
29SEP26 1,780.00 P 0.00 0.00 0.00 762.00 +56.90 0 0 0 0
29SEP26 1,790.00 P 0.00 0.00 0.00 772.00 +56.93 0 0 0 0
29SEP26 1,800.00 P 0.00 0.00 0.00 782.00 +56.96 0 0 0 0
29OCT26 680.00 P 14.04 16.20 14.04 13.98 +2.60 87 6 79 +5
29OCT26 690.00 P 0.00 0.00 0.00 15.36 +2.69 87 0 3 0
29OCT26 700.00 P 19.50 19.50 19.50 17.12 +3.15 87 1 27 +1
29OCT26 710.00 P 0.00 0.00 0.00 18.87 +3.61 87 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 20.63 +3.96 87 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 22.38 +3.94 87 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 24.46 +4.25 87 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 26.79 +4.81 87 0 21 0
29OCT26 760.00 P 0.00 0.00 0.00 29.12 +5.37 87 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 31.45 +5.79 87 0 1 0
29OCT26 780.00 P 0.00 0.00 0.00 33.78 +5.78 87 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 36.51 +6.16 87 0 0 0
29OCT26 800.00 P 38.00 42.00 38.00 39.50 +6.81 87 2 42 +1
29OCT26 810.00 P 0.00 0.00 0.00 42.49 +7.46 87 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 45.48 +8.10 87 0 0 0
29OCT26 830.00 P 49.01 53.00 49.01 48.48 +8.16 87 3 5 +1
29OCT26 840.00 P 0.00 0.00 0.00 51.71 +8.38 87 0 2 0
29OCT26 850.00 P 0.00 0.00 0.00 55.44 +9.10 87 0 6 0
29OCT26 860.00 P 0.00 0.00 0.00 59.17 +9.82 87 0 1 0
29OCT26 870.00 P 0.00 0.00 0.00 62.91 +10.55 87 0 2 0
29OCT26 880.00 P 0.00 0.00 0.00 66.64 +11.13 88 0 2 0
29OCT26 890.00 P 0.00 0.00 0.00 70.38 +11.12 88 0 0 0
29OCT26 900.00 P 66.88 66.88 66.88 74.65 +11.64 88 3 8 +3
29OCT26 910.00 P 0.00 0.00 0.00 79.17 +12.41 88 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 83.70 +13.19 88 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 88.23 +13.96 88 0 40 0
29OCT26 940.00 P 0.00 0.00 0.00 92.76 +14.68 88 0 60 0
29OCT26 950.00 P 108.54 108.54 108.54 97.29 +14.67 88 3 30 0
29OCT26 960.00 P 87.17 87.17 87.17 102.35 +15.18 88 1 4 -1
29OCT26 970.00 P 0.00 0.00 0.00 107.69 +15.98 88 0 15 0
29OCT26 980.00 P 0.00 0.00 0.00 113.04 +16.78 88 0 16 0
29OCT26 990.00 P 128.00 128.00 128.00 118.38 +17.58 88 1 20 +1
29OCT26 1,000.00 P 117.72 137.00 117.72 123.73 +18.37 88 7 211 -6
29OCT26 1,010.00 P 138.00 138.00 138.00 129.08 +18.74 88 1 69 +1
29OCT26 1,020.00 P 0.00 0.00 0.00 134.62 +18.92 89 0 30 0
29OCT26 1,030.00 P 138.96 138.96 138.96 140.77 +19.71 89 15 15 0
29OCT26 1,040.00 P 140.24 145.04 140.24 146.92 +20.50 89 45 45 +45
29OCT26 1,050.00 P 146.25 146.25 146.25 153.07 +21.28 89 15 54 -10
29OCT26 1,060.00 P 0.00 0.00 0.00 159.23 +22.07 89 0 30 0
29OCT26 1,070.00 P 139.99 139.99 139.99 165.39 +22.86 89 10 27 +10
29OCT26 1,080.00 P 145.89 145.89 145.89 171.56 +23.24 89 30 30 +7
29OCT26 1,090.00 P 149.41 149.41 149.41 178.00 +23.51 89 25 55 +10
29OCT26 1,100.00 P 0.00 0.00 0.00 184.92 +24.26 90 0 79 0
29OCT26 1,110.00 P 0.00 0.00 0.00 191.84 +25.00 90 0 90 0
29OCT26 1,120.00 P 0.00 0.00 0.00 198.77 +25.76 90 0 100 0
29OCT26 1,130.00 P 0.00 0.00 0.00 205.70 +26.51 90 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 212.63 +27.26 90 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 219.57 +27.98 90 0 57 0
29OCT26 1,160.00 P 0.00 0.00 0.00 226.54 +28.01 90 0 59 0
29OCT26 1,170.00 P 0.00 0.00 0.00 234.17 +28.70 91 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 241.80 +29.39 91 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 242.17 +22.81 86 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 249.58 +23.27 86 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 257.00 +23.74 86 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 264.42 +24.20 86 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 271.84 +24.64 86 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 279.40 +24.56 86 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 287.41 +24.92 86 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 295.42 +25.29 86 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 303.44 +25.66 86 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 311.46 +26.02 86 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 319.48 +26.39 86 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 327.50 +26.74 86 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 335.54 +27.11 86 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 343.58 +27.21 86 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 352.03 +27.39 86 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 360.56 +35.91 86 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 369.08 +27.91 86 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 388.94 +39.50 96 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 388.95 +39.50 88 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 394.68 +28.68 86 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 403.23 +37.22 86 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 411.78 +29.21 86 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 420.34 +29.32 86 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 429.25 +29.44 86 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 438.20 +38.38 86 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 447.14 +41.91 86 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 456.09 +29.90 86 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 465.04 +38.84 86 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 473.99 +43.12 86 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 482.95 +43.53 86 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 491.92 +30.50 86 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 515.92 +45.68 101 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 515.93 +45.68 92 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 534.85 +60.60 102 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 534.86 +37.16 93 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 553.95 +56.24 103 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 563.50 +47.36 104 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 563.51 +38.14 95 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 565.66 +31.05 86 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 574.95 +31.11 86 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 584.25 +31.16 86 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 593.55 +31.21 86 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 621.01 +58.66 107 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 630.81 +66.59 108 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 640.61 +49.91 109 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 650.42 +59.71 109 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 650.43 +40.61 99 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 650.53 +40.70 86 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 660.07 +31.12 86 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 669.60 +31.08 86 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 699.52 +60.99 113 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 699.53 +60.99 102 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 719.20 +71.37 115 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 719.21 +62.06 103 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 739.10 +52.47 116 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 739.11 +52.47 105 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 739.12 +32.87 91 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 769.09 +62.83 119 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 769.10 +62.83 107 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 769.11 +54.84 93 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 775.84 +52.03 86 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 785.56 +52.21 86 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 52.79 - 87 0 0 -
27NOV26 780.00 P 0.00 0.00 0.00 55.83 - 87 0 0 -
27NOV26 790.00 P 0.00 0.00 0.00 58.88 - 87 0 0 -
27NOV26 800.00 P 0.00 0.00 0.00 62.38 - 87 0 0 -
27NOV26 810.00 P 0.00 0.00 0.00 66.15 - 87 0 0 -
27NOV26 820.00 P 0.00 0.00 0.00 69.92 - 87 0 0 -
27NOV26 830.00 P 0.00 0.00 0.00 73.69 +9.69 87 0 6 0
27NOV26 840.00 P 0.00 0.00 0.00 77.46 +9.86 87 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 83.67 +12.28 89 0 1 0
27NOV26 860.00 P 100.00 100.00 100.00 87.57 +12.39 89 1 1 +1
27NOV26 870.00 P 0.00 0.00 0.00 92.07 +13.10 89 0 2 0
27NOV26 880.00 P 0.00 0.00 0.00 93.93 +11.17 87 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 101.44 +14.88 89 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 103.03 +12.67 87 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 110.81 +16.39 89 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 115.50 +13.54 89 0 8 0
27NOV26 930.00 P 0.00 0.00 0.00 120.19 +16.63 89 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 125.15 +13.78 89 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 130.65 +14.58 90 0 16 0
27NOV26 960.00 P 0.00 0.00 0.00 136.15 +15.37 90 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 141.65 +16.16 90 0 15 0
27NOV26 980.00 P 162.17 162.17 162.17 147.16 +16.95 90 30 60 +30
27NOV26 990.00 P 168.00 168.00 168.00 152.66 +17.49 90 35 65 +35
27NOV26 1,000.00 P 175.00 176.50 175.00 158.17 +17.48 90 4 20 +4
27NOV26 1,010.00 P 0.00 0.00 0.00 163.69 +17.48 90 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 169.39 +17.66 90 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 175.70 +18.44 90 0 76 0
27NOV26 1,040.00 P 0.00 0.00 0.00 176.70 +13.92 87 0 16 0
27NOV26 1,050.00 P 0.00 0.00 0.00 188.31 +20.00 90 0 81 0
27NOV26 1,060.00 P 0.00 0.00 0.00 194.61 +20.76 90 0 61 0
27NOV26 1,070.00 P 0.00 0.00 0.00 200.92 +21.53 90 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 201.20 +15.85 87 0 30 0
27NOV26 1,090.00 P 0.00 0.00 0.00 213.56 +21.89 91 0 101 0
27NOV26 1,100.00 P 0.00 0.00 0.00 219.88 +21.88 91 0 110 0
27NOV26 1,110.00 P 0.00 0.00 0.00 226.54 +22.22 91 0 162 0
27NOV26 1,120.00 P 0.00 0.00 0.00 233.60 +22.95 91 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 240.66 +23.68 91 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 247.73 +24.42 91 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 254.80 +25.15 91 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 261.87 +25.87 91 0 39 0
27NOV26 1,170.00 P 0.00 0.00 0.00 268.95 +26.58 91 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 276.03 +26.61 92 0 60 0
27NOV26 1,190.00 P 0.00 0.00 0.00 283.11 +26.61 92 0 100 0
27NOV26 1,200.00 P 0.00 0.00 0.00 283.12 +19.53 88 0 10 0
27NOV26 1,210.00 P 0.00 0.00 0.00 289.21 +18.54 87 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 296.74 +18.98 87 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 304.27 +19.42 87 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 311.80 +19.86 87 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 319.34 +20.30 87 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 336.68 +30.53 93 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 336.69 +23.43 89 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 341.96 +21.19 87 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 349.52 +20.98 87 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 357.08 +20.77 87 0 2 0
27NOV26 1,310.00 P 0.00 0.00 0.00 364.93 +20.85 87 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 373.04 +28.95 87 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 381.16 +21.52 87 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 389.28 +21.86 87 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 397.40 +22.20 87 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 405.52 +22.53 87 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 413.65 +22.86 87 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 421.78 +23.19 87 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 429.91 +23.34 87 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 438.05 +23.11 87 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 446.21 +22.90 87 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 454.47 +22.79 87 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 463.08 +23.02 87 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 471.69 +23.25 87 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 480.30 +31.85 87 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 488.92 +23.71 87 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 512.46 +38.87 97 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 521.34 +39.35 98 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 530.22 +48.22 98 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 539.10 +40.30 98 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 548.00 +40.77 98 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 548.01 +31.93 92 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 565.80 +40.85 98 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 574.73 +40.90 98 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 583.99 +41.27 99 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 593.27 +41.67 99 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 602.55 +42.06 100 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 611.84 +42.46 100 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 621.13 +42.86 100 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 630.42 +43.25 101 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 630.43 +34.36 95 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 649.01 +44.03 102 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 658.31 +44.41 102 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 667.62 +44.80 102 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 676.93 +44.98 103 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 676.94 +35.70 96 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 695.58 +45.05 103 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 695.59 +35.77 96 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 699.52 +39.69 92 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 703.21 +24.80 87 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 719.20 +40.78 93 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 721.86 +24.85 87 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 739.10 +42.08 95 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 740.53 +43.50 87 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 749.87 +43.62 87 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 769.09 +56.22 97 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 769.10 +47.17 88 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 777.91 +46.92 87 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 787.27 +47.20 87 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 796.63 +47.26 87 0 0 0
30DEC26 770.00 P 77.50 77.50 77.50 71.75 - 86 10 10 -
30DEC26 780.00 P 0.00 0.00 0.00 75.63 - 86 0 0 -
30DEC26 790.00 P 0.00 0.00 0.00 79.52 - 86 0 0 -
30DEC26 800.00 P 0.00 0.00 0.00 83.40 - 86 0 0 -
30DEC26 810.00 P 0.00 0.00 0.00 87.29 - 86 0 0 -
30DEC26 820.00 P 0.00 0.00 0.00 91.18 - 86 0 0 -
30DEC26 830.00 P 108.19 108.19 108.19 95.08 +8.03 86 4 7 +4
30DEC26 840.00 P 0.00 0.00 0.00 99.12 +8.16 86 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 103.79 +8.91 86 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 108.45 +9.65 86 0 0 0
30DEC26 870.00 P 122.63 122.63 122.63 113.12 +10.40 86 2 2 +2
30DEC26 880.00 P 0.00 0.00 0.00 117.78 +11.11 86 0 1 0
30DEC26 890.00 P 0.00 0.00 0.00 122.45 +11.09 86 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 130.94 +14.88 88 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 135.75 +15.00 88 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 140.58 +15.13 88 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 145.92 +15.78 88 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 151.54 +12.65 88 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 157.16 +17.61 88 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 162.79 +14.21 89 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 168.41 +14.97 89 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 174.04 +15.13 89 0 0 0
30DEC26 990.00 P 188.53 189.31 187.81 179.67 +19.90 89 60 60 +56
30DEC26 1,000.00 P 195.07 202.21 195.07 185.31 +15.10 89 39 39 +39
30DEC26 1,010.00 P 0.00 0.00 0.00 190.95 +15.09 89 0 17 0
30DEC26 1,020.00 P 0.00 0.00 0.00 196.79 +15.28 89 0 0 0
30DEC26 1,030.00 P 222.30 222.30 220.82 203.20 +16.03 89 30 46 +30
30DEC26 1,040.00 P 0.00 0.00 0.00 203.52 +10.69 86 0 7 0
30DEC26 1,050.00 P 221.79 221.79 221.79 209.75 +11.26 86 15 15 +15
30DEC26 1,060.00 P 0.00 0.00 0.00 215.98 +11.82 86 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 222.22 +12.38 86 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 235.32 +19.38 89 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 235.33 +12.95 87 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 240.96 +12.13 86 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 247.21 +11.93 86 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 261.09 +19.36 90 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 261.10 +12.92 87 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 267.31 +12.67 86 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 274.27 +13.18 86 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 281.23 +13.67 86 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 288.19 +14.16 86 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 295.16 +14.66 86 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 311.20 +24.05 90 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 318.38 +24.03 90 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 325.57 +24.03 90 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 332.77 +24.03 90 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 339.98 +24.05 91 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 347.47 +24.34 91 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 347.48 +17.15 87 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 363.16 +25.62 91 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 371.01 +26.26 91 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 371.02 +19.06 88 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 375.45 +16.27 86 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 383.08 +16.67 86 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 390.71 +17.06 86 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 398.34 +16.99 86 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 418.16 +28.94 92 0 5 0
30DEC26 1,340.00 P 0.00 0.00 0.00 418.17 +21.09 88 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 421.29 +16.33 86 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 428.96 +16.13 86 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 437.06 +16.36 86 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 445.25 +16.67 86 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 453.45 +24.86 86 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 461.64 +17.29 86 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 469.84 +25.48 86 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 492.38 +32.25 93 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 500.82 +32.78 93 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 509.28 +33.33 94 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 517.73 +33.85 94 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 526.19 +33.91 94 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 534.66 +33.93 94 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 543.14 +33.95 94 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 551.62 +33.97 94 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 560.12 +34.01 94 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 569.03 +34.46 94 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 577.96 +34.93 95 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 586.89 +35.39 95 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 595.83 +35.85 95 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 604.76 +36.31 96 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 613.70 +36.77 96 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 622.65 +37.23 96 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 631.59 +37.68 96 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 640.55 +38.14 96 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 649.50 +38.58 97 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 658.46 +38.74 97 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 658.47 +29.81 92 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 658.48 +29.81 87 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 685.38 +38.82 97 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 694.37 +38.86 97 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 694.38 +29.92 93 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 695.58 +22.16 88 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 701.22 +27.79 86 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 731.59 +58.15 98 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 731.60 +51.70 94 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 750.26 +61.65 99 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 750.27 +52.95 94 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 768.95 +62.91 100 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 768.96 +54.20 95 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 787.65 +64.16 100 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 787.66 +55.43 95 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 787.67 +46.69 89 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 791.98 +42.01 86 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 801.08 +42.04 86 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 810.18 +42.07 86 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 126.41 - 90 0 0 -
30MAR27 780.00 P 0.00 0.00 0.00 130.97 - 90 0 0 -
30MAR27 790.00 P 0.00 0.00 0.00 135.96 - 90 0 0 -
30MAR27 800.00 P 0.00 0.00 0.00 140.95 - 90 0 0 -
30MAR27 810.00 P 0.00 0.00 0.00 145.95 - 90 0 0 -
30MAR27 820.00 P 0.00 0.00 0.00 150.95 - 90 0 0 -
30MAR27 830.00 P 0.00 0.00 0.00 155.95 +25.24 90 0 2 0
30MAR27 840.00 P 0.00 0.00 0.00 160.95 +21.25 90 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 165.96 +21.31 90 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 170.97 +21.36 90 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 175.99 +21.43 90 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 186.44 +26.92 92 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 191.75 +27.27 92 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 197.70 +28.26 92 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 203.65 +29.25 92 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 209.61 +30.24 92 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 215.56 +31.21 92 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 221.52 +32.17 92 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 227.48 +26.69 92 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 233.45 +26.76 93 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 239.41 +26.81 93 0 1 0
30MAR27 980.00 P 0.00 0.00 0.00 245.39 +26.87 93 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 251.36 +26.93 93 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 257.35 +27.00 93 0 26 0
30MAR27 1,010.00 P 277.77 277.77 277.77 263.34 +27.07 93 1 132 -1
30MAR27 1,020.00 P 0.00 0.00 0.00 269.53 +27.34 93 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 274.74 +26.63 92 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 274.75 +20.71 90 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 289.72 +29.74 93 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 296.46 +30.54 93 0 200 0
30MAR27 1,070.00 P 0.00 0.00 0.00 296.47 +24.59 91 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 300.91 +22.66 90 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 307.45 +22.51 90 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 314.00 +29.05 90 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 330.17 +31.85 93 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 336.92 +31.91 93 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 343.68 +38.66 93 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 343.69 +34.55 91 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 357.21 +41.57 93 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 357.22 +35.07 91 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 371.11 +42.45 94 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 371.12 +35.94 91 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 386.01 +34.06 94 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 393.46 +34.79 94 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 393.47 +34.79 91 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 396.48 +35.16 90 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 415.83 +47.67 94 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 415.84 +29.23 92 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 418.21 +24.19 90 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 425.46 +24.02 90 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 432.71 +23.86 90 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 453.17 +36.90 94 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 460.65 +36.96 94 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 468.13 +37.01 94 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 468.14 +29.60 92 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 469.05 +30.50 90 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 476.35 +22.94 90 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 498.49 +37.65 95 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 506.57 +45.72 95 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 514.66 +52.78 95 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 522.75 +39.56 95 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 530.85 +40.20 95 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 538.94 +40.81 95 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 547.04 +48.90 95 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 555.14 +41.35 95 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 563.25 +41.41 96 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 571.35 +41.45 96 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 571.36 +33.40 93 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 587.57 +41.54 96 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 595.69 +41.60 96 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 603.81 +41.65 96 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 611.94 +41.71 96 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 620.07 +49.83 96 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 620.08 +33.70 93 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 636.35 +49.96 96 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 644.51 +41.96 96 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 644.52 +33.89 94 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 661.41 +42.68 96 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 661.42 +34.59 94 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 661.43 +26.50 91 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 667.31 +24.27 90 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 695.97 +52.92 97 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 695.98 +52.92 94 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 695.99 +28.30 91 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 700.90 +24.60 90 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 709.30 +24.38 90 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 717.70 +24.17 90 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 747.89 +45.75 98 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 747.90 +45.75 95 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 747.91 +28.52 92 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 751.35 +23.34 90 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 759.77 +23.13 90 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 768.20 +31.55 90 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 776.63 +39.97 90 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 785.07 +44.75 90 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 793.51 +44.80 90 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 801.95 +44.85 90 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 810.42 +44.92 90 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 818.91 +45.01 90 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 827.72 +45.42 90 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 836.55 +45.84 90 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 845.37 +46.25 90 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 854.21 +46.67 90 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 863.04 +47.07 90 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 155.72 - 86 0 0 -
29JUN27 780.00 P 0.00 0.00 0.00 160.87 - 86 0 0 -
29JUN27 790.00 P 0.00 0.00 0.00 166.02 - 86 0 0 -
29JUN27 800.00 P 0.00 0.00 0.00 171.17 - 86 0 0 -
29JUN27 810.00 P 0.00 0.00 0.00 176.32 - 86 0 0 -
29JUN27 820.00 P 0.00 0.00 0.00 181.48 - 86 0 0 -
29JUN27 830.00 P 0.00 0.00 0.00 186.65 +49.49 86 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 191.81 +49.74 86 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 196.99 +50.00 86 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 202.17 +50.27 86 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 213.62 +56.80 88 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 219.68 +57.94 88 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 225.12 +58.45 88 0 0 0
29JUN27 900.00 P 258.00 258.00 258.00 225.13 +53.53 86 1 1 +1
29JUN27 910.00 P 0.00 0.00 0.00 237.99 +61.45 88 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 244.10 +62.61 88 0 1 0
29JUN27 930.00 P 0.00 0.00 0.00 250.20 +58.16 89 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 256.32 +59.09 89 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 262.43 +59.33 89 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 268.55 +59.58 89 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 274.68 +59.84 89 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 280.81 +60.10 89 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 286.94 +60.35 89 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 293.09 +60.62 89 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 299.25 +60.90 89 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 305.61 +61.36 89 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 310.03 +59.89 88 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 310.04 +55.73 86 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 316.70 +56.72 86 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 323.38 +57.46 86 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 330.05 +58.17 86 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 336.72 +58.47 86 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 343.40 +58.46 86 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 350.08 +65.13 86 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 367.47 +69.15 89 0 501 0
29JUN27 1,120.00 P 0.00 0.00 0.00 374.36 +69.35 89 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 374.37 +69.35 87 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 376.84 +66.07 86 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 383.54 +66.30 86 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 390.25 +66.53 86 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 396.97 +66.77 86 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 403.70 +67.01 86 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 410.50 +58.55 86 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 417.84 +59.17 86 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 425.18 +66.50 86 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 432.53 +69.80 86 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 439.89 +70.55 86 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 447.24 +60.63 86 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 454.60 +60.58 86 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 461.96 +60.52 86 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 469.32 +60.47 86 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 476.68 +60.41 86 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 484.05 +60.36 86 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 491.42 +60.30 86 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 498.80 +60.26 86 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 506.18 +67.63 86 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 513.56 +60.15 86 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 520.95 +60.11 86 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 528.34 +67.49 86 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 535.75 +73.09 86 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 543.16 +59.97 86 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 550.58 +59.93 86 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 558.04 +59.91 86 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 565.95 +67.81 86 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 573.90 +60.11 86 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 581.85 +60.01 86 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 589.81 +59.91 86 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 597.77 +59.81 86 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 605.73 +59.70 86 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 613.69 +59.60 86 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 621.65 +59.49 86 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 629.62 +59.39 86 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 637.59 +67.35 86 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 645.56 +59.18 86 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 653.54 +67.15 86 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 661.52 +58.97 86 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 669.50 +58.87 86 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 677.49 +58.76 86 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 685.49 +58.66 86 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 693.48 +58.55 86 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 701.48 +58.44 86 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 709.49 +66.44 86 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 717.51 +74.45 86 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 725.53 +57.84 86 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 733.56 +57.26 86 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 741.61 +56.69 86 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 749.84 +56.31 86 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 758.31 +56.17 86 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 766.77 +64.62 86 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 775.24 +55.85 86 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 783.72 +55.71 86 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 792.19 +55.55 86 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 800.67 +64.02 86 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 809.15 +72.49 86 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 817.63 +77.31 86 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 826.11 +77.40 86 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 834.60 +77.50 86 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 843.09 +77.59 86 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 851.58 +77.68 86 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 860.07 +77.77 86 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 868.57 +77.86 86 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 877.07 +77.95 86 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 885.58 +78.04 86 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 894.09 +78.12 86 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 185.84 - 86 0 0 -
29SEP27 780.00 P 0.00 0.00 0.00 191.16 - 86 0 0 -
29SEP27 790.00 P 0.00 0.00 0.00 196.48 - 86 0 0 -
29SEP27 800.00 P 0.00 0.00 0.00 201.81 - 86 0 0 -
29SEP27 810.00 P 0.00 0.00 0.00 207.14 - 86 0 0 -
29SEP27 820.00 P 0.00 0.00 0.00 212.47 - 86 0 0 -
29SEP27 830.00 P 0.00 0.00 0.00 217.82 - 86 0 0 -
29SEP27 840.00 P 0.00 0.00 0.00 223.18 - 86 0 0 -
29SEP27 850.00 P 0.00 0.00 0.00 228.56 - 86 0 0 -
29SEP27 860.00 P 0.00 0.00 0.00 241.55 - 88 0 0 -
29SEP27 870.00 P 0.00 0.00 0.00 247.81 - 88 0 0 -
29SEP27 880.00 P 0.00 0.00 0.00 254.07 - 88 0 0 -
29SEP27 890.00 P 0.00 0.00 0.00 260.33 - 88 0 0 -
29SEP27 900.00 P 0.00 0.00 0.00 266.60 - 88 0 0 -
29SEP27 910.00 P 0.00 0.00 0.00 272.87 - 88 0 0 -
29SEP27 920.00 P 0.00 0.00 0.00 279.14 - 88 0 0 -
29SEP27 930.00 P 0.00 0.00 0.00 285.41 - 88 0 0 -
29SEP27 940.00 P 0.00 0.00 0.00 291.69 - 88 0 0 -
29SEP27 950.00 P 0.00 0.00 0.00 297.97 - 88 0 0 -
29SEP27 960.00 P 0.00 0.00 0.00 304.26 - 88 0 0 -
29SEP27 970.00 P 0.00 0.00 0.00 310.55 - 88 0 0 -
29SEP27 980.00 P 0.00 0.00 0.00 316.85 - 88 0 0 -
29SEP27 990.00 P 0.00 0.00 0.00 323.15 - 88 0 0 -
29SEP27 1,000.00 P 0.00 0.00 0.00 329.47 +62.59 88 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 335.80 +62.89 88 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 342.34 +63.39 88 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 345.96 +63.40 87 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 345.97 +63.40 86 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 352.78 +64.32 86 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 359.59 +65.24 86 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 366.40 +66.12 86 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 373.21 +66.63 86 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 380.03 +66.87 86 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 386.85 +67.10 86 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 393.67 +67.34 86 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 400.50 +67.58 86 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 407.34 +67.83 86 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 414.17 +68.07 86 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 421.01 +68.31 86 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 427.85 +68.54 86 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 434.71 +68.80 86 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 441.56 +69.03 86 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 448.43 +69.29 86 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 455.31 +69.54 86 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 462.20 +69.80 86 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 469.39 +70.35 86 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 476.86 +71.17 86 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 484.33 +71.98 86 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 491.80 +72.75 86 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 499.27 +73.13 86 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 506.75 +73.34 86 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 514.22 +73.54 86 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 521.70 - 86 0 0 -
29SEP27 1,300.00 P 0.00 0.00 0.00 529.19 - 86 0 0 -
29SEP27 1,310.00 P 0.00 0.00 0.00 536.67 - 86 0 0 -
29SEP27 1,320.00 P 0.00 0.00 0.00 544.16 - 86 0 0 -
29SEP27 1,330.00 P 0.00 0.00 0.00 551.66 - 86 0 0 -
29SEP27 1,340.00 P 0.00 0.00 0.00 559.16 - 86 0 0 -
29SEP27 1,350.00 P 0.00 0.00 0.00 566.66 - 86 0 0 -
29SEP27 1,360.00 P 0.00 0.00 0.00 574.16 - 86 0 0 -
29SEP27 1,370.00 P 0.00 0.00 0.00 581.67 - 86 0 0 -
TOTAL PUT 2,921 11,420 +2,034
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$ 5.545
11SEP26 4.20 C 0.00 0.00 0.00 1.35 -0.16 124 0 0 0
11SEP26 4.25 C 0.00 0.00 0.00 1.30 -0.16 119 0 0 0
11SEP26 4.30 C 0.00 0.00 0.00 1.25 -0.16 114 0 0 0
11SEP26 4.35 C 0.00 0.00 0.00 1.20 -0.16 110 0 0 0
11SEP26 4.40 C 0.00 0.00 0.00 1.15 -0.16 105 0 0 0
11SEP26 4.45 C 0.00 0.00 0.00 1.10 -0.16 100 0 0 0
11SEP26 4.50 C 0.00 0.00 0.00 1.05 -0.16 96 0 0 0
11SEP26 4.55 C 0.00 0.00 0.00 1.00 -0.16 91 0 0 0
11SEP26 4.60 C 0.00 0.00 0.00 0.95 -0.16 87 0 0 0
11SEP26 4.65 C 0.00 0.00 0.00 0.90 -0.16 83 0 0 0
11SEP26 4.70 C 0.00 0.00 0.00 0.85 -0.16 78 0 0 0
11SEP26 4.75 C 0.00 0.00 0.00 0.80 -0.16 74 0 0 0
11SEP26 4.80 C 0.00 0.00 0.00 0.76 -0.15 90 0 0 0
11SEP26 4.85 C 0.00 0.00 0.00 0.71 -0.15 85 0 0 0
11SEP26 4.90 C 0.00 0.00 0.00 0.66 -0.15 80 0 0 0
11SEP26 4.95 C 0.00 0.00 0.00 0.61 -0.16 74 0 0 0
11SEP26 5.00 C 0.00 0.00 0.00 0.56 -0.16 69 0 0 0
11SEP26 5.10 C 0.00 0.00 0.00 0.47 -0.15 69 0 0 0
11SEP26 5.20 C 0.00 0.00 0.00 0.40 -0.13 77 0 0 0
11SEP26 5.30 C 0.00 0.00 0.00 0.32 -0.12 74 0 0 0
11SEP26 5.40 C 0.00 0.00 0.00 0.25 -0.12 72 0 45 0
11SEP26 5.50 C 0.00 0.00 0.00 0.19 -0.11 71 0 0 0
11SEP26 5.60 C 0.15 0.15 0.15 0.15 -0.09 75 45 45 +45
11SEP26 5.70 C 0.00 0.00 0.00 0.11 -0.08 75 0 0 0
11SEP26 5.80 C 0.09 0.09 0.09 0.08 -0.06 75 45 45 +45
11SEP26 5.90 C 0.00 0.00 0.00 0.05 -0.06 71 0 4 0
11SEP26 6.00 C 0.11 0.11 0.04 0.04 -0.04 76 531 456 +451
11SEP26 6.10 C 0.00 0.00 0.00 0.03 -0.03 79 0 0 0
11SEP26 6.20 C 0.00 0.00 0.00 0.02 -0.03 79 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 0.01 -0.02 74 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 88 0 19 0
11SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 7.30 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
11SEP26 7.40 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
11SEP26 7.60 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
11SEP26 7.70 C 0.00 0.00 0.00 0.01 - 159 0 0 -
18SEP26 4.35 C 0.00 0.00 0.00 1.21 - 80 0 0 -
18SEP26 4.40 C 0.00 0.00 0.00 1.16 - 76 0 0 -
18SEP26 4.45 C 0.00 0.00 0.00 1.11 - 73 0 0 -
18SEP26 4.50 C 0.00 0.00 0.00 1.06 - 70 0 0 -
18SEP26 4.55 C 0.00 0.00 0.00 1.01 - 67 0 0 -
18SEP26 4.60 C 0.00 0.00 0.00 0.97 - 74 0 0 -
18SEP26 4.65 C 0.00 0.00 0.00 0.92 - 70 0 0 -
18SEP26 4.70 C 0.00 0.00 0.00 0.89 - 80 0 0 -
18SEP26 4.75 C 0.00 0.00 0.00 0.83 - 70 0 0 -
18SEP26 4.80 C 0.00 0.00 0.00 0.78 - 67 0 0 -
18SEP26 4.85 C 0.00 0.00 0.00 0.74 - 69 0 0 -
18SEP26 4.90 C 0.00 0.00 0.00 0.70 - 70 0 0 -
18SEP26 4.95 C 0.00 0.00 0.00 0.65 - 66 0 0 -
18SEP26 5.00 C 0.00 0.00 0.00 0.62 - 70 0 0 -
18SEP26 5.10 C 0.00 0.00 0.00 0.54 - 69 0 0 -
18SEP26 5.20 C 0.00 0.00 0.00 0.47 - 69 0 0 -
18SEP26 5.30 C 0.00 0.00 0.00 0.40 - 68 0 0 -
18SEP26 5.40 C 0.00 0.00 0.00 0.34 - 68 0 0 -
18SEP26 5.50 C 0.00 0.00 0.00 0.29 - 69 0 0 -
18SEP26 5.60 C 0.00 0.00 0.00 0.24 - 68 0 0 -
18SEP26 5.70 C 0.00 0.00 0.00 0.20 - 68 0 0 -
18SEP26 5.80 C 0.00 0.00 0.00 0.16 - 67 0 0 -
18SEP26 5.90 C 0.00 0.00 0.00 0.13 - 68 0 0 -
18SEP26 6.00 C 0.00 0.00 0.00 0.11 - 69 0 0 -
18SEP26 6.10 C 0.00 0.00 0.00 0.08 - 67 0 0 -
18SEP26 6.20 C 0.00 0.00 0.00 0.07 - 70 0 0 -
18SEP26 6.30 C 0.00 0.00 0.00 0.05 - 67 0 0 -
18SEP26 6.40 C 0.00 0.00 0.00 0.04 - 68 0 0 -
18SEP26 6.50 C 0.00 0.00 0.00 0.03 - 68 0 0 -
18SEP26 6.60 C 0.00 0.00 0.00 0.02 - 66 0 0 -
18SEP26 6.70 C 0.00 0.00 0.00 0.01 - 61 0 0 -
18SEP26 6.80 C 0.00 0.00 0.00 0.01 - 65 0 0 -
18SEP26 6.90 C 0.00 0.00 0.00 0.01 - 68 0 0 -
18SEP26 7.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
18SEP26 7.10 C 0.00 0.00 0.00 0.01 - 76 0 0 -
18SEP26 7.20 C 0.00 0.00 0.00 0.01 - 79 0 0 -
18SEP26 7.30 C 0.00 0.00 0.00 0.01 - 82 0 0 -
18SEP26 7.40 C 0.00 0.00 0.00 0.01 - 86 0 0 -
18SEP26 7.50 C 0.00 0.00 0.00 0.01 - 89 0 0 -
18SEP26 7.60 C 0.00 0.00 0.00 0.01 - 92 0 0 -
18SEP26 7.70 C 0.00 0.00 0.00 0.01 - 95 0 0 -
29SEP26 4.20 C 0.00 0.00 0.00 1.37 -0.16 69 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.28 -0.15 71 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.19 -0.15 71 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.10 -0.14 70 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.01 -0.14 68 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.92 -0.14 66 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.84 -0.14 66 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.76 -0.14 66 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.69 -0.13 66 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.53 -0.11 67 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.38 -0.11 65 0 34 0
29SEP26 5.75 C 0.29 0.29 0.28 0.28 -0.08 66 52 152 +7
29SEP26 6.00 C 0.20 0.21 0.19 0.19 -0.08 65 50 300 -14
29SEP26 6.25 C 0.13 0.13 0.13 0.13 -0.06 66 7 46 0
29SEP26 6.50 C 0.11 0.11 0.09 0.09 -0.05 67 52 70 +52
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.04 67 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 -0.03 68 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.02 70 0 0 0
29SEP26 7.50 C 0.02 0.02 0.02 0.02 -0.01 71 45 49 +45
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 105 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 39 0
29OCT26 4.20 C 0.00 0.00 0.00 1.45 -0.14 68 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.37 -0.14 68 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.29 -0.14 68 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.22 -0.13 70 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.15 -0.12 70 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.06 -0.13 67 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.00 -0.12 68 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.94 -0.11 69 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.87 -0.11 68 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.71 -0.12 66 0 45 0
29OCT26 5.50 C 0.00 0.00 0.00 0.59 -0.10 67 0 90 0
29OCT26 5.75 C 0.00 0.00 0.00 0.49 -0.08 68 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.39 -0.08 67 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.32 -0.07 67 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.26 -0.06 68 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.21 -0.05 68 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.16 -0.05 67 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.13 -0.04 68 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.10 -0.04 68 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.08 -0.03 68 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.06 -0.03 67 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.05 -0.02 68 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.04 -0.02 69 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 -0.02 68 0 46 0
27NOV26 4.20 C 0.00 0.00 0.00 1.55 -0.15 71 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.48 -0.14 71 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.40 -0.14 70 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.34 -0.13 71 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.27 -0.13 71 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.20 -0.13 70 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.14 -0.10 70 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.09 -0.11 71 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.02 -0.12 70 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.88 -0.11 69 0 15 0
27NOV26 5.50 C 0.00 0.00 0.00 0.76 -0.10 69 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.67 -0.08 71 0 45 0
27NOV26 6.00 C 0.00 0.00 0.00 0.58 -0.08 71 0 165 0
27NOV26 6.25 C 0.00 0.00 0.00 0.49 -0.08 70 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.42 -0.07 70 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.36 -0.06 71 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.30 -0.07 70 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.26 -0.05 70 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.22 -0.05 70 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.18 -0.05 70 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.15 -0.05 69 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.13 -0.04 70 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.11 -0.03 70 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.09 -0.03 69 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.64 -0.14 70 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.57 -0.14 70 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.51 -0.13 71 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.44 -0.13 70 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.37 -0.13 69 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.31 -0.13 69 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.26 -0.12 70 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.20 -0.10 70 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.15 -0.09 70 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 1.01 -0.11 69 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.88 -0.11 68 0 75 0
30DEC26 5.75 C 0.00 0.00 0.00 0.80 -0.10 70 0 45 0
30DEC26 6.00 C 0.00 0.00 0.00 0.71 -0.09 70 0 126 0
30DEC26 6.25 C 0.00 0.00 0.00 0.62 -0.09 69 0 35 0
30DEC26 6.50 C 0.00 0.00 0.00 0.55 -0.08 70 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.48 -0.08 69 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.42 -0.08 69 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.37 -0.06 69 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.32 -0.06 69 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.28 -0.06 69 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 -0.06 69 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 -0.06 68 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 -0.05 69 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 -0.06 68 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.87 -0.14 71 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.81 -0.13 71 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.75 -0.13 71 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.69 -0.13 70 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.64 -0.13 71 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.59 -0.12 71 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.53 -0.13 70 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.48 -0.12 70 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.43 -0.12 70 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.31 -0.12 70 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.22 -0.10 71 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.12 -0.09 71 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.03 -0.08 71 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.95 -0.08 71 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.87 -0.07 71 0 87 0
30MAR27 6.75 C 0.00 0.00 0.00 0.80 -0.07 71 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.74 -0.07 71 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.68 -0.07 71 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.63 -0.06 71 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.58 -0.06 71 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.53 -0.06 71 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.49 -0.07 71 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.44 -0.07 70 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.41 -0.07 70 0 30 0
29JUN27 4.20 C 0.00 0.00 0.00 2.06 -0.15 71 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 2.00 -0.15 70 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.95 -0.15 70 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.90 -0.14 71 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.87 -0.12 72 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.82 -0.12 72 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.77 -0.12 71 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.72 -0.12 71 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.68 -0.11 71 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.56 -0.12 71 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.47 -0.11 71 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.37 -0.11 71 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.29 -0.10 71 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.21 -0.09 71 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.13 -0.09 71 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.07 -0.08 71 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.01 -0.07 72 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.95 -0.07 72 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.89 -0.07 72 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.84 -0.07 72 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.79 -0.07 72 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.74 -0.07 72 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.70 -0.06 72 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.65 -0.07 71 0 4 0
29SEP27 4.20 C 0.00 0.00 0.00 2.24 -0.12 71 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 2.19 -0.12 71 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 2.14 -0.12 71 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 2.09 -0.12 71 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 2.04 -0.13 71 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 2.00 -0.13 71 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.95 -0.13 71 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.91 -0.14 71 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.89 -0.11 72 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.79 -0.09 72 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.70 -0.10 72 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 1.61 -0.09 72 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 1.52 -0.09 72 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.45 -0.08 72 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.37 -0.09 72 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.30 -0.08 72 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.24 -0.08 72 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.18 -0.08 72 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.12 -0.08 72 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.07 -0.07 72 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.99 - 71 0 0 -
TOTAL CALL 827 3,666 +631
11SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
11SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
11SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 4.55 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 4.65 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 4.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 4.80 P 0.01 0.01 0.01 0.01 0.00 85 1 1 +1
11SEP26 4.85 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 4.95 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 5.00 P 0.00 0.00 0.00 0.02 +0.01 77 0 0 0
11SEP26 5.10 P 0.00 0.00 0.00 0.03 +0.01 74 0 0 0
11SEP26 5.20 P 0.05 0.05 0.05 0.04 0.00 69 30 30 +30
11SEP26 5.30 P 0.00 0.00 0.00 0.06 +0.01 67 0 50 0
11SEP26 5.40 P 0.00 0.00 0.00 0.10 +0.03 71 0 30 0
11SEP26 5.50 P 0.14 0.14 0.13 0.14 +0.04 70 68 35 +34
11SEP26 5.60 P 0.00 0.00 0.00 0.20 +0.06 73 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 0.26 +0.07 73 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 0.33 +0.08 73 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 0.41 +0.10 75 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 0.50 +0.11 80 0 0 0
11SEP26 6.10 P 0.00 0.00 0.00 0.58 +0.11 76 0 0 0
11SEP26 6.20 P 0.00 0.00 0.00 0.68 +0.13 85 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 0.77 +0.13 83 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 0.86 +0.13 75 0 0 0
11SEP26 6.50 P 0.00 0.00 0.00 0.96 +0.15 81 0 0 0
11SEP26 6.60 P 0.00 0.00 0.00 1.06 +0.15 87 0 0 0
11SEP26 6.70 P 0.00 0.00 0.00 1.16 +0.15 94 0 0 0
11SEP26 6.80 P 0.00 0.00 0.00 1.26 +0.16 100 0 0 0
11SEP26 6.90 P 0.00 0.00 0.00 1.36 +0.16 106 0 0 0
11SEP26 7.00 P 0.00 0.00 0.00 1.46 +0.16 112 0 0 0
11SEP26 7.10 P 0.00 0.00 0.00 1.56 +0.16 117 0 0 0
11SEP26 7.20 P 0.00 0.00 0.00 1.66 +0.14 123 0 0 0
11SEP26 7.30 P 0.00 0.00 0.00 1.76 +0.16 128 0 0 0
11SEP26 7.40 P 0.00 0.00 0.00 1.86 +0.16 133 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 1.96 +0.16 138 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 2.06 +0.16 143 0 0 0
11SEP26 7.70 P 0.00 0.00 0.00 2.16 - 148 0 0 -
18SEP26 4.35 P 0.01 0.01 0.01 0.01 - 78 45 45 -
18SEP26 4.40 P 0.00 0.00 0.00 0.01 - 75 0 0 -
18SEP26 4.45 P 0.00 0.00 0.00 0.01 - 72 0 0 -
18SEP26 4.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
18SEP26 4.55 P 0.00 0.00 0.00 0.01 - 66 0 0 -
18SEP26 4.60 P 0.00 0.00 0.00 0.01 - 63 0 0 -
18SEP26 4.65 P 0.00 0.00 0.00 0.01 - 60 0 0 -
18SEP26 4.70 P 0.00 0.00 0.00 0.01 - 57 0 0 -
18SEP26 4.75 P 0.00 0.00 0.00 0.01 - 54 0 0 -
18SEP26 4.80 P 0.00 0.00 0.00 0.02 - 60 0 0 -
18SEP26 4.85 P 0.00 0.00 0.00 0.03 - 63 0 0 -
18SEP26 4.90 P 0.00 0.00 0.00 0.04 - 64 0 0 -
18SEP26 4.95 P 0.00 0.00 0.00 0.05 - 66 0 0 -
18SEP26 5.00 P 0.00 0.00 0.00 0.06 - 66 0 0 -
18SEP26 5.10 P 0.00 0.00 0.00 0.08 - 65 0 0 -
18SEP26 5.20 P 0.11 0.12 0.11 0.11 - 66 10 10 -
18SEP26 5.30 P 0.15 0.15 0.15 0.14 - 65 10 10 -
18SEP26 5.40 P 0.18 0.20 0.18 0.19 - 68 15 15 -
18SEP26 5.50 P 0.00 0.00 0.00 0.24 - 68 0 0 -
18SEP26 5.60 P 0.00 0.00 0.00 0.28 - 65 0 0 -
18SEP26 5.70 P 0.00 0.00 0.00 0.34 - 66 0 0 -
18SEP26 5.80 P 0.00 0.00 0.00 0.40 - 65 0 0 -
18SEP26 5.90 P 0.00 0.00 0.00 0.47 - 65 0 0 -
18SEP26 6.00 P 0.00 0.00 0.00 0.55 - 66 0 0 -
18SEP26 6.10 P 0.00 0.00 0.00 0.64 - 70 0 0 -
18SEP26 6.20 P 0.00 0.00 0.00 0.72 - 69 0 0 -
18SEP26 6.30 P 0.00 0.00 0.00 0.81 - 71 0 0 -
18SEP26 6.40 P 0.00 0.00 0.00 0.89 - 68 0 0 -
18SEP26 6.50 P 0.00 0.00 0.00 0.99 - 73 0 0 -
18SEP26 6.60 P 0.00 0.00 0.00 1.08 - 72 0 0 -
18SEP26 6.70 P 0.00 0.00 0.00 1.18 - 77 0 0 -
18SEP26 6.80 P 0.00 0.00 0.00 1.27 - 74 0 0 -
18SEP26 6.90 P 0.00 0.00 0.00 1.37 - 78 0 0 -
18SEP26 7.00 P 0.00 0.00 0.00 1.46 - 70 0 0 -
18SEP26 7.10 P 0.00 0.00 0.00 1.56 - 73 0 0 -
18SEP26 7.20 P 0.00 0.00 0.00 1.66 - 77 0 0 -
18SEP26 7.30 P 0.00 0.00 0.00 1.76 - 80 0 0 -
18SEP26 7.40 P 0.00 0.00 0.00 1.86 - 84 0 0 -
18SEP26 7.50 P 0.00 0.00 0.00 1.96 - 87 0 0 -
18SEP26 7.60 P 0.00 0.00 0.00 2.06 - 90 0 0 -
18SEP26 7.70 P 0.00 0.00 0.00 2.16 - 93 0 0 -
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 66 0 1 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 0.00 67 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 0.00 67 0 20 0
29SEP26 4.60 P 0.06 0.06 0.06 0.05 0.00 66 1 2 +1
29SEP26 4.70 P 0.00 0.00 0.00 0.07 +0.01 67 0 2 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 +0.01 67 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 +0.01 66 0 42 0
29SEP26 5.00 P 0.13 0.13 0.13 0.13 +0.01 65 25 68 +25
29SEP26 5.25 P 0.00 0.00 0.00 0.22 +0.03 66 0 98 0
29SEP26 5.50 P 0.00 0.00 0.00 0.33 +0.04 65 0 67 0
29SEP26 5.75 P 0.00 0.00 0.00 0.47 +0.05 65 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 0.65 +0.08 68 0 61 0
29SEP26 6.25 P 0.00 0.00 0.00 0.83 +0.09 66 0 106 0
29SEP26 6.50 P 0.00 0.00 0.00 1.05 +0.12 70 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.26 +0.12 69 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.49 +0.13 69 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.73 +0.14 72 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.97 +0.15 73 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.22 +0.16 79 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.46 +0.15 75 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.71 +0.16 81 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.96 +0.16 86 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.21 +0.14 90 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.09 +0.01 69 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.10 +0.01 67 0 1 0
29OCT26 4.40 P 0.00 0.00 0.00 0.13 +0.02 69 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.15 +0.02 69 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.17 +0.02 67 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.20 +0.02 68 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.23 +0.02 67 0 6 0
29OCT26 4.90 P 0.00 0.00 0.00 0.26 +0.02 67 0 15 0
29OCT26 5.00 P 0.00 0.00 0.00 0.30 +0.03 67 0 42 0
29OCT26 5.25 P 0.00 0.00 0.00 0.40 +0.03 67 0 75 0
29OCT26 5.50 P 0.00 0.00 0.00 0.53 +0.04 67 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.66 +0.04 66 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 0.83 +0.06 67 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.00 +0.06 67 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.19 +0.09 68 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.38 +0.09 67 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.59 +0.10 67 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.81 +0.10 68 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.04 +0.12 69 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.27 +0.13 70 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.50 +0.13 69 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.74 +0.14 70 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.98 +0.14 71 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.23 +0.15 75 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.17 +0.01 70 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.20 +0.02 70 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.23 +0.02 70 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.26 +0.02 71 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.29 +0.02 70 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.32 +0.02 69 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.36 +0.02 70 0 15 0
27NOV26 4.90 P 0.39 0.39 0.39 0.40 +0.03 70 100 130 +100
27NOV26 5.00 P 0.00 0.00 0.00 0.44 +0.03 70 0 2 0
27NOV26 5.25 P 0.00 0.00 0.00 0.54 +0.03 68 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.68 +0.04 69 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 0.82 +0.05 69 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 0.98 +0.05 69 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.16 +0.08 70 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.34 +0.09 70 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.52 +0.08 70 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.72 +0.09 70 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.92 +0.09 70 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.14 +0.11 71 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.36 +0.12 71 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.58 +0.12 71 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.80 +0.12 70 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.03 +0.13 70 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.27 +0.14 72 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 +0.01 69 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 +0.01 69 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 +0.01 69 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 +0.02 69 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.38 +0.01 69 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.42 +0.03 69 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.46 +0.03 69 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.51 +0.04 69 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.55 +0.04 69 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.67 +0.04 69 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.80 +0.05 69 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.95 +0.05 69 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.11 +0.06 70 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.27 +0.07 69 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.45 +0.07 70 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.64 +0.09 70 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.83 +0.08 70 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.03 +0.09 70 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.23 +0.10 70 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.45 +0.09 71 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.66 +0.09 70 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.88 +0.11 71 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.10 +0.12 70 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.34 +0.14 72 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.46 +0.02 71 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.50 +0.03 71 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.54 +0.03 71 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.58 +0.04 71 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.62 +0.03 70 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.66 +0.03 70 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.71 +0.03 70 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.76 +0.04 70 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.80 +0.03 70 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.94 +0.04 70 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.08 +0.05 70 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.22 +0.04 69 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.38 +0.05 70 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.55 +0.06 70 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.72 +0.06 70 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 1.90 +0.06 70 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.09 +0.08 70 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.28 +0.07 70 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.48 +0.09 71 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.68 +0.09 71 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.89 +0.10 71 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.10 +0.11 71 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.30 +0.10 71 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.52 +0.11 71 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.63 +0.03 71 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.67 +0.02 71 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.71 +0.02 71 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.75 +0.02 70 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.80 +0.01 70 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.85 +0.03 70 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.90 +0.03 70 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.96 +0.04 71 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.00 +0.03 70 0 4 0
29JUN27 5.25 P 0.00 0.00 0.00 1.14 +0.03 70 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.29 +0.04 70 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.44 +0.05 70 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.60 +0.05 70 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.77 +0.06 71 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.94 +0.06 70 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.12 +0.06 70 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.31 +0.08 71 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.50 +0.09 71 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.69 +0.08 71 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.89 +0.09 71 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.08 +0.09 71 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.29 +0.09 72 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.49 +0.09 71 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.70 +0.10 71 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.77 +0.03 71 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.82 +0.03 71 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.87 +0.04 71 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.92 +0.04 71 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.96 +0.03 71 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.01 +0.04 71 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.07 +0.04 71 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.12 +0.03 71 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.18 +0.04 71 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.32 +0.04 71 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.46 +0.04 70 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.62 +0.05 70 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.78 +0.05 70 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.94 +0.05 70 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.12 +0.06 71 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.29 +0.05 70 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.50 +0.09 71 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.68 +0.08 71 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.86 +0.07 71 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.06 +0.08 71 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.26 - 71 0 0 -
TOTAL PUT 305 2,571 +191
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$ 8.375
29SEP26 4.40 C 0.00 0.00 0.00 4.01 -0.49 142 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.93 -0.48 153 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.83 -0.48 148 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.71 -0.51 129 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.62 -0.50 132 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.54 -0.47 140 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.41 -0.50 116 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.19 -0.47 125 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.95 -0.46 118 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.70 -0.46 108 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.46 -0.45 102 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.21 -0.46 92 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.96 -0.47 82 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.72 -0.47 75 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.49 -0.46 70 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 1.28 -0.44 69 0 17 0
29SEP26 7.50 C 0.00 0.00 0.00 1.04 -0.46 60 0 169 0
29SEP26 7.75 C 0.00 0.00 0.00 0.87 -0.42 61 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.73 -0.36 63 0 44 0
29SEP26 8.25 C 0.70 0.70 0.59 0.57 -0.33 61 3 1,584 +3
29SEP26 8.50 C 0.47 0.50 0.47 0.45 -0.33 60 8 1,063 +7
29SEP26 8.75 C 0.38 0.38 0.38 0.36 -0.27 62 3 301 0
29SEP26 9.00 C 0.29 0.29 0.29 0.28 -0.24 62 4 2,240 0
29SEP26 9.25 C 0.25 0.25 0.22 0.21 -0.21 61 31 292 -29
29SEP26 9.50 C 0.00 0.00 0.00 0.16 -0.18 62 0 94 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 -0.14 62 0 100 0
29SEP26 10.00 C 0.11 0.11 0.11 0.09 -0.11 62 30 366 +30
29SEP26 10.50 C 0.00 0.00 0.00 0.05 -0.07 63 0 133 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.05 60 0 251 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.03 61 0 243 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 370 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 101 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 86 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 97 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 111 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 120 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 3.97 -0.46 111 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.88 -0.45 110 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.78 -0.44 107 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.65 -0.48 94 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.58 -0.45 100 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.48 -0.43 97 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.19 -0.51 77 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.95 -0.50 73 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.70 -0.51 66 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.47 -0.49 65 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 2.23 -0.51 61 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.02 -0.49 61 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.85 -0.43 66 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.62 -0.45 61 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.42 -0.43 59 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 1.24 -0.43 58 0 134 0
29OCT26 7.75 C 0.00 0.00 0.00 1.09 -0.40 59 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.95 -0.34 59 0 83 0
29OCT26 8.25 C 0.81 0.81 0.81 0.80 -0.32 57 3 68 +3
29OCT26 8.50 C 0.00 0.00 0.00 0.70 -0.32 58 0 257 0
29OCT26 8.75 C 0.59 0.59 0.59 0.59 -0.31 58 3 89 +3
29OCT26 9.00 C 0.52 0.53 0.52 0.52 -0.25 59 12 66 0
29OCT26 9.25 C 0.00 0.00 0.00 0.43 -0.23 58 0 50 0
29OCT26 9.50 C 0.00 0.00 0.00 0.37 -0.21 59 0 122 0
29OCT26 9.75 C 0.00 0.00 0.00 0.31 -0.19 59 0 185 0
29OCT26 10.00 C 0.34 0.34 0.30 0.26 -0.17 59 31 131 +15
29OCT26 10.50 C 0.00 0.00 0.00 0.18 -0.13 59 0 183 0
29OCT26 11.00 C 0.00 0.00 0.00 0.12 -0.10 59 0 306 0
29OCT26 11.50 C 0.00 0.00 0.00 0.08 -0.07 59 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.06 -0.05 60 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.04 -0.04 60 0 2 0
27NOV26 5.50 C 0.00 0.00 0.00 3.01 -0.48 69 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.75 -0.51 61 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.53 -0.50 60 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.32 -0.49 60 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.15 -0.44 63 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.97 -0.42 63 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.79 -0.40 63 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.59 -0.41 60 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.42 -0.40 59 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.30 -0.34 61 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.14 -0.35 59 0 91 0
27NOV26 8.25 C 0.00 0.00 0.00 1.00 -0.33 58 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 0.89 -0.31 58 0 19 0
27NOV26 8.75 C 0.00 0.00 0.00 0.80 -0.26 59 0 60 0
27NOV26 9.00 C 0.00 0.00 0.00 0.69 -0.28 58 0 80 0
27NOV26 9.25 C 0.00 0.00 0.00 0.61 -0.25 58 0 90 0
27NOV26 9.50 C 0.00 0.00 0.00 0.55 -0.22 59 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.48 -0.21 59 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.42 -0.19 59 0 42 0
27NOV26 10.50 C 0.36 0.36 0.36 0.32 -0.17 59 2 49 -1
27NOV26 11.00 C 0.00 0.00 0.00 0.24 -0.14 59 0 207 0
27NOV26 11.50 C 0.00 0.00 0.00 0.18 -0.11 59 0 65 0
27NOV26 12.00 C 0.00 0.00 0.00 0.13 -0.09 58 0 28 0
27NOV26 12.50 C 0.00 0.00 0.00 0.10 -0.07 59 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 4.13 -0.45 85 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 4.01 -0.42 79 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.88 -0.50 70 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.82 -0.48 76 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.73 -0.47 75 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.63 -0.48 73 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.51 -0.50 67 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.33 -0.45 72 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.10 -0.45 69 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.85 -0.48 63 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.68 -0.43 66 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.47 -0.43 64 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.28 -0.42 63 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 2.10 -0.40 62 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.92 -0.38 61 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.76 -0.37 61 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.57 -0.36 58 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 1.43 -0.37 58 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.30 -0.35 58 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.18 -0.32 58 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 1.07 -0.31 58 0 107 0
30DEC26 8.75 C 0.00 0.00 0.00 0.97 -0.29 58 0 69 0
30DEC26 9.00 C 0.88 0.88 0.88 0.87 -0.28 58 3 96 +1
30DEC26 9.25 C 0.00 0.00 0.00 0.79 -0.26 58 0 89 0
30DEC26 9.50 C 0.00 0.00 0.00 0.71 -0.23 58 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.64 -0.23 58 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.58 -0.21 58 0 91 0
30DEC26 10.50 C 0.00 0.00 0.00 0.47 -0.17 59 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.37 -0.16 58 0 57 0
30DEC26 11.50 C 0.33 0.33 0.33 0.29 -0.13 58 2 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.24 -0.11 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.19 -0.09 58 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 -0.08 58 0 27 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.06 58 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 -0.06 58 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 -0.04 59 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.04 58 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.03 59 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.02 59 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.02 58 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 4.16 -0.52 64 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 4.07 -0.52 63 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.99 -0.51 64 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.89 -0.52 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.81 -0.51 62 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.73 -0.51 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.65 -0.50 62 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.44 -0.50 61 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.29 -0.44 65 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.09 -0.44 63 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.91 -0.43 63 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.73 -0.35 62 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.55 -0.41 61 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.39 -0.34 60 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.23 -0.33 60 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.09 -0.36 60 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.95 -0.34 59 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.78 -0.37 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.66 -0.35 57 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.55 -0.33 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.44 -0.32 57 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 1.34 -0.30 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.24 -0.29 57 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 1.16 -0.27 57 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.07 -0.26 57 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.00 -0.24 57 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.93 -0.23 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.81 -0.21 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.70 -0.19 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.60 -0.18 57 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.52 -0.16 58 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.45 -0.14 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.38 -0.13 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.33 -0.11 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.28 -0.10 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 -0.09 57 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 4.28 -0.49 63 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.20 -0.49 63 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.11 -0.49 62 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.04 -0.48 62 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.96 -0.48 62 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.88 -0.47 62 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.85 -0.37 65 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.60 -0.42 60 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.47 -0.36 63 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.29 -0.36 62 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.12 -0.39 61 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.95 -0.40 61 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.79 -0.39 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.64 -0.39 60 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.50 -0.36 60 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.36 -0.35 59 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.23 -0.32 59 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.11 -0.29 59 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.95 -0.37 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.87 -0.33 58 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 1.77 -0.27 58 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 1.67 -0.26 58 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.55 -0.30 57 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.48 -0.24 57 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.38 -0.28 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.30 -0.27 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.23 -0.26 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.10 -0.24 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.99 -0.22 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.87 -0.22 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.79 -0.17 57 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.71 -0.16 57 0 31 0
29SEP27 6.00 C 0.00 0.00 0.00 3.31 -0.41 61 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.16 -0.40 60 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.01 -0.39 60 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.87 -0.38 60 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.74 -0.37 60 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.61 -0.36 59 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.49 -0.35 59 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.34 -0.33 58 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.23 -0.33 58 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.13 -0.30 58 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.03 -0.34 58 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.93 -0.33 58 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.84 -0.32 58 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.76 -0.31 58 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.67 -0.30 57 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.60 -0.29 58 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.53 -0.28 58 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.39 -0.27 58 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.28 -0.21 58 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 1.13 -0.24 57 0 15 0
29SEP27 12.00 C 0.00 0.00 0.00 1.06 -0.22 58 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.96 -0.22 57 0 15 0
TOTAL CALL 135 13,365 +32
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 218 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 193 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 +0.01 61 0 1,059 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 +0.02 62 0 150 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 +0.03 62 0 160 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 +0.05 62 0 239 0
29SEP26 7.50 P 0.16 0.16 0.16 0.16 +0.07 61 34 351 +29
29SEP26 7.75 P 0.00 0.00 0.00 0.23 +0.09 61 0 107 0
29SEP26 8.00 P 0.28 0.29 0.28 0.32 +0.12 61 6 237 -4
29SEP26 8.25 P 0.00 0.00 0.00 0.44 +0.17 62 0 2,746 0
29SEP26 8.50 P 0.51 0.54 0.51 0.56 +0.19 60 4 1,076 -4
29SEP26 8.75 P 0.66 0.66 0.66 0.72 +0.25 61 1 490 -1
29SEP26 9.00 P 0.00 0.00 0.00 0.89 +0.29 62 0 760 0
29SEP26 9.25 P 1.05 1.05 1.05 1.06 +0.30 60 1 252 +1
29SEP26 9.50 P 0.00 0.00 0.00 1.24 +0.31 57 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 1.46 +0.33 58 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 1.68 +0.35 57 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 2.14 +0.39 55 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 2.65 +0.43 68 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.13 +0.46 65 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.63 +0.46 72 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.13 +0.48 78 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.63 +0.51 85 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.13 +0.47 91 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.63 +0.48 97 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.13 +0.50 103 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.63 +0.48 108 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.13 +0.49 114 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.63 +0.46 119 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.13 +0.49 123 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.63 +0.51 128 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.13 +0.46 132 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.63 +0.46 137 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.13 +0.46 141 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.63 +0.46 145 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.13 +0.50 149 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.63 +0.49 153 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.63 +0.48 160 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.63 +0.49 168 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.63 +0.45 175 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.63 +0.46 181 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 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 0.02 +0.01 61 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 +0.01 60 0 13 0
29OCT26 6.00 P 0.00 0.00 0.00 0.05 +0.02 60 0 37 0
29OCT26 6.25 P 0.00 0.00 0.00 0.07 +0.03 59 0 35 0
29OCT26 6.50 P 0.10 0.12 0.10 0.10 +0.04 58 35 812 0
29OCT26 6.75 P 0.00 0.00 0.00 0.14 +0.05 58 0 47 0
29OCT26 7.00 P 0.20 0.20 0.19 0.20 +0.07 59 8 69 +8
29OCT26 7.25 P 0.00 0.00 0.00 0.27 +0.09 59 0 29 0
29OCT26 7.50 P 0.27 0.34 0.27 0.34 +0.10 58 5 176 +5
29OCT26 7.75 P 0.00 0.00 0.00 0.43 +0.13 58 0 124 0
29OCT26 8.00 P 0.00 0.00 0.00 0.54 +0.16 59 0 30 0
29OCT26 8.25 P 0.00 0.00 0.00 0.65 +0.17 58 0 85 0
29OCT26 8.50 P 0.00 0.00 0.00 0.79 +0.21 58 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 0.94 +0.24 59 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.09 +0.25 57 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 1.26 +0.28 57 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.46 +0.31 59 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 1.66 +0.34 60 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 1.86 +0.35 60 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.29 +0.41 61 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.72 +0.40 60 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.19 +0.39 62 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.63 +0.43 51 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.13 +0.40 56 0 0 0
27NOV26 5.50 P 0.06 0.06 0.06 0.05 +0.01 58 1 12 +1
27NOV26 5.75 P 0.00 0.00 0.00 0.08 +0.03 60 0 4 0
27NOV26 6.00 P 0.00 0.00 0.00 0.11 +0.04 59 0 200 0
27NOV26 6.25 P 0.00 0.00 0.00 0.15 +0.05 59 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.19 +0.05 58 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.25 +0.07 59 0 30 0
27NOV26 7.00 P 0.32 0.32 0.32 0.32 +0.09 59 3 219 +3
27NOV26 7.25 P 0.00 0.00 0.00 0.41 +0.11 59 0 98 0
27NOV26 7.50 P 0.00 0.00 0.00 0.50 +0.13 59 0 118 0
27NOV26 7.75 P 0.55 0.55 0.55 0.59 +0.14 58 2 63 +2
27NOV26 8.00 P 0.00 0.00 0.00 0.71 +0.16 59 0 95 0
27NOV26 8.25 P 0.00 0.00 0.00 0.83 +0.18 58 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 0.96 +0.21 58 0 105 0
27NOV26 8.75 P 0.00 0.00 0.00 1.11 +0.23 58 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 1.27 +0.25 58 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.44 +0.28 59 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.59 +0.26 57 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.76 +0.27 56 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.96 +0.26 57 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.38 +0.30 58 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.77 +0.32 55 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.25 +0.38 58 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.72 +0.43 60 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.18 +0.39 59 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 +0.01 56 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 +0.01 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 +0.01 59 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 +0.02 58 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 +0.03 58 0 17 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.03 58 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 +0.04 58 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 +0.06 58 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 +0.08 58 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 +0.09 58 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 +0.10 58 0 136 0
30DEC26 7.25 P 0.00 0.00 0.00 0.53 +0.12 58 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 +0.14 58 0 33 0
30DEC26 7.75 P 0.00 0.00 0.00 0.73 +0.15 58 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.84 +0.16 57 0 391 0
30DEC26 8.25 P 0.00 0.00 0.00 0.97 +0.19 57 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 1.10 +0.20 57 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.25 +0.23 57 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.37 +0.21 55 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 1.53 +0.22 55 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 1.71 +0.29 56 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 1.89 +0.26 55 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.08 +0.24 56 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.50 +0.33 57 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.92 +0.36 58 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.31 +0.31 56 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 3.74 +0.36 54 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.20 +0.38 54 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.66 +0.35 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.15 +0.43 54 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.66 +0.46 59 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.13 +0.48 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.63 +0.43 57 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.13 +0.44 60 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.63 +0.45 63 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.13 +0.49 65 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.63 +0.50 67 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.13 +0.46 70 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.63 +0.46 72 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.13 +0.46 74 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.63 +0.46 76 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.13 +0.49 78 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.63 +0.49 81 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.63 +0.48 84 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.63 +0.47 88 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.07 +0.02 57 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.08 +0.02 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.09 +0.02 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.10 +0.02 57 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.12 +0.03 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.13 +0.03 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.14 +0.03 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.19 +0.05 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.23 +0.05 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.29 +0.06 57 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.36 +0.08 58 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.43 +0.09 57 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.51 +0.10 57 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.60 +0.11 57 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.70 +0.12 58 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 0.80 +0.13 57 0 17 0
30MAR27 7.50 P 0.00 0.00 0.00 0.91 +0.15 57 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.02 +0.16 57 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 1.14 +0.17 56 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 1.27 +0.19 56 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.41 +0.20 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.56 +0.22 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.72 +0.24 57 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 1.88 +0.24 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.03 +0.28 56 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.20 +0.25 56 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.37 +0.25 55 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 2.75 +0.27 56 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.14 +0.29 56 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 3.54 +0.30 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.95 +0.31 55 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.39 +0.34 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.82 +0.35 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.26 +0.31 54 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 5.71 +0.33 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.18 +0.34 52 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.15 +0.04 58 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.16 +0.04 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.18 +0.04 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.20 +0.05 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.22 +0.06 58 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.24 +0.06 58 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.26 +0.06 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.32 +0.07 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.38 +0.08 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.44 +0.07 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.52 +0.09 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.59 +0.08 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.68 +0.09 56 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.80 +0.13 57 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.90 +0.14 57 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.00 +0.13 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.12 +0.14 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.24 +0.15 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.37 +0.17 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.50 +0.17 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.65 +0.19 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 1.80 +0.21 56 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 1.95 +0.22 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.11 +0.23 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.28 +0.24 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.43 +0.23 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.61 +0.25 55 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.97 +0.22 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.35 +0.24 55 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.74 +0.29 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.15 +0.28 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.55 +0.27 55 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.67 +0.08 57 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.76 +0.09 57 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.86 +0.10 57 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 0.97 +0.12 57 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.08 +0.16 57 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.19 +0.12 56 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.31 +0.13 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.44 +0.15 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.57 +0.15 56 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.71 +0.17 56 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.86 +0.18 56 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.01 +0.19 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.16 +0.20 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.33 +0.22 56 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.49 +0.22 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.61 +0.18 54 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.79 +0.20 55 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.18 +0.30 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.55 +0.25 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.94 +0.27 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.33 +0.24 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.74 +0.29 56 0 0 0
TOTAL PUT 100 15,562 +40
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$ 45.780
11SEP26 36.00 C 0.00 0.00 0.00 9.79 -2.19 0 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 9.29 -2.19 0 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 8.79 -2.19 0 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 8.29 -2.19 0 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 7.79 -2.19 0 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 7.29 -2.19 0 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 6.79 -2.19 0 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 6.29 -2.19 0 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 5.79 -2.19 0 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 5.30 -2.18 49 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 4.80 -2.18 44 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 4.31 -2.18 46 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 3.82 -2.17 44 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 3.34 -2.15 44 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 2.88 -2.12 44 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 2.44 -2.08 44 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 2.02 -2.02 44 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 1.65 -1.92 45 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 1.31 -1.81 45 0 30 0
11SEP26 45.50 C 0.00 0.00 0.00 1.01 -1.68 44 0 6 0
11SEP26 46.00 C 0.00 0.00 0.00 0.75 -1.54 44 0 7 0
11SEP26 46.50 C 0.78 0.78 0.78 0.55 -1.41 44 15 118 0
11SEP26 47.00 C 0.37 0.37 0.37 0.40 -1.22 45 15 59 -15
11SEP26 47.50 C 0.45 0.45 0.42 0.28 -1.03 45 22 48 -22
11SEP26 48.00 C 0.30 0.30 0.30 0.19 -0.85 45 13 54 -13
11SEP26 48.50 C 0.12 0.12 0.12 0.12 -0.69 45 500 537 +500
11SEP26 49.00 C 0.00 0.00 0.00 0.08 -0.53 45 0 41 0
11SEP26 49.50 C 0.00 0.00 0.00 0.05 -0.41 45 0 75 0
11SEP26 50.00 C 0.00 0.00 0.00 0.03 -0.31 45 0 45 0
11SEP26 51.00 C 0.00 0.00 0.00 0.01 -0.16 45 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 0.01 -0.07 52 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 - 132 0 0 -
18SEP26 38.00 C 0.00 0.00 0.00 7.82 - 42 0 0 -
18SEP26 38.50 C 0.00 0.00 0.00 7.32 - 39 0 0 -
18SEP26 39.00 C 0.00 0.00 0.00 6.83 - 41 0 0 -
18SEP26 39.50 C 0.00 0.00 0.00 6.33 - 38 0 0 -
18SEP26 40.00 C 0.00 0.00 0.00 5.85 - 41 0 0 -
18SEP26 40.50 C 0.00 0.00 0.00 5.36 - 39 0 0 -
18SEP26 41.00 C 0.00 0.00 0.00 4.89 - 40 0 0 -
18SEP26 41.50 C 0.00 0.00 0.00 4.43 - 40 0 0 -
18SEP26 42.00 C 0.00 0.00 0.00 3.98 - 40 0 0 -
18SEP26 42.50 C 0.00 0.00 0.00 3.54 - 40 0 0 -
18SEP26 43.00 C 0.00 0.00 0.00 3.13 - 40 0 0 -
18SEP26 43.50 C 0.00 0.00 0.00 2.73 - 40 0 0 -
18SEP26 44.00 C 0.00 0.00 0.00 2.37 - 40 0 0 -
18SEP26 44.50 C 0.00 0.00 0.00 2.02 - 40 0 0 -
18SEP26 45.00 C 0.00 0.00 0.00 1.71 - 40 0 0 -
18SEP26 45.50 C 1.63 1.63 1.63 1.43 - 39 15 15 -
18SEP26 46.00 C 1.36 1.36 1.36 1.18 - 39 15 15 -
18SEP26 46.50 C 1.53 1.66 1.13 0.96 - 39 53 38 -
18SEP26 47.00 C 1.39 1.39 0.92 0.78 - 39 30 15 -
18SEP26 47.50 C 0.00 0.00 0.00 0.63 - 40 0 0 -
18SEP26 48.00 C 0.60 0.60 0.60 0.50 - 40 15 15 -
18SEP26 48.50 C 0.00 0.00 0.00 0.40 - 40 0 0 -
18SEP26 49.00 C 0.00 0.00 0.00 0.31 - 40 0 0 -
18SEP26 49.50 C 0.00 0.00 0.00 0.23 - 40 0 0 -
18SEP26 50.00 C 0.00 0.00 0.00 0.18 - 40 0 0 -
18SEP26 51.00 C 0.00 0.00 0.00 0.10 - 41 0 0 -
18SEP26 52.00 C 0.00 0.00 0.00 0.05 - 40 0 0 -
18SEP26 53.00 C 0.00 0.00 0.00 0.03 - 41 0 0 -
18SEP26 54.00 C 0.00 0.00 0.00 0.02 - 43 0 0 -
18SEP26 55.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
18SEP26 56.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
18SEP26 57.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
18SEP26 58.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
18SEP26 59.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
18SEP26 60.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
18SEP26 61.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
18SEP26 62.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
18SEP26 63.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
18SEP26 64.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
18SEP26 65.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
18SEP26 66.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 10.85 -2.18 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.85 -2.19 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.86 -2.18 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.88 -2.17 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.91 -2.27 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.96 -2.12 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.06 -2.06 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.21 -1.98 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.42 -1.87 36 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.72 -1.73 36 0 15 0
29SEP26 45.00 C 2.03 2.16 2.03 2.14 -1.53 37 52 326 +45
29SEP26 46.00 C 2.28 2.28 1.54 1.60 -1.44 37 74 410 0
29SEP26 47.00 C 1.71 1.73 1.71 1.16 -1.25 36 19 677 -19
29SEP26 48.00 C 0.00 0.00 0.00 0.82 -1.05 36 0 60 0
29SEP26 49.00 C 0.70 0.70 0.52 0.58 -0.84 36 30 105 +15
29SEP26 50.00 C 0.49 0.49 0.49 0.40 -0.65 37 15 212 +15
29SEP26 52.50 C 0.28 0.28 0.28 0.14 -0.31 37 15 375 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 -0.13 37 0 1,296 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.05 37 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.04 -2.10 41 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.08 -2.22 40 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.12 -2.23 38 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.14 -2.23 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.25 -2.15 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.40 -1.97 35 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.59 -1.89 35 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 4.84 -1.80 35 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 4.14 -1.69 35 0 8 0
29OCT26 44.00 C 4.26 4.26 4.26 3.51 -1.57 35 8 23 +8
29OCT26 45.00 C 0.00 0.00 0.00 2.96 -1.43 35 0 186 0
29OCT26 46.00 C 0.00 0.00 0.00 2.42 -1.42 35 0 769 0
29OCT26 47.00 C 0.00 0.00 0.00 2.01 -1.23 35 0 228 0
29OCT26 48.00 C 0.00 0.00 0.00 1.61 -1.12 35 0 248 0
29OCT26 49.00 C 1.45 1.45 1.45 1.29 -0.99 35 15 153 0
29OCT26 50.00 C 0.00 0.00 0.00 1.05 -0.82 35 0 48 0
29OCT26 52.50 C 0.00 0.00 0.00 0.58 -0.52 36 0 168 0
29OCT26 55.00 C 0.00 0.00 0.00 0.29 -0.32 35 0 150 0
29OCT26 57.50 C 0.00 0.00 0.00 0.14 -0.18 35 0 180 0
29OCT26 60.00 C 0.00 0.00 0.00 0.07 -0.09 36 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 -0.05 36 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.26 -2.32 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.39 -2.32 40 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.55 -2.26 41 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.71 -2.05 41 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.81 -2.05 39 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.04 -1.97 39 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.31 -1.77 38 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.64 -1.68 39 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.00 -1.60 39 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 4.48 -1.44 39 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 3.91 -1.38 39 0 438 0
27NOV26 46.00 C 0.00 0.00 0.00 3.42 -1.39 39 0 112 0
27NOV26 47.00 C 0.00 0.00 0.00 2.94 -1.31 38 0 135 0
27NOV26 48.00 C 0.00 0.00 0.00 2.57 -1.17 39 0 114 0
27NOV26 49.00 C 0.00 0.00 0.00 2.22 -1.07 39 0 161 0
27NOV26 50.00 C 1.86 1.86 1.86 1.91 -0.95 39 15 255 +15
27NOV26 52.50 C 0.00 0.00 0.00 1.29 -0.73 39 0 375 0
27NOV26 55.00 C 0.00 0.00 0.00 0.85 -0.53 39 0 244 0
27NOV26 57.50 C 0.73 0.73 0.73 0.52 -0.40 38 15 148 +15
27NOV26 60.00 C 0.00 0.00 0.00 0.34 -0.26 39 0 323 0
27NOV26 62.50 C 0.00 0.00 0.00 0.20 -0.18 39 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 0.12 -0.12 39 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.08 -0.07 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.55 -2.31 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.67 -2.19 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.89 -2.07 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.12 -1.98 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.35 -1.92 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.52 -1.95 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.83 -1.73 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.19 -1.65 38 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 5.58 -1.58 38 0 15 0
30DEC26 44.00 C 5.08 5.08 5.08 5.10 -1.41 39 15 30 +15
30DEC26 45.00 C 5.11 5.11 5.11 4.49 -1.42 38 15 45 +15
30DEC26 46.00 C 4.76 4.76 4.76 4.00 -1.44 38 15 581 -15
30DEC26 47.00 C 0.00 0.00 0.00 3.57 -1.30 38 0 1,516 0
30DEC26 48.00 C 0.00 0.00 0.00 3.16 -1.22 38 0 135 0
30DEC26 49.00 C 0.00 0.00 0.00 2.79 -1.14 38 0 150 0
30DEC26 50.00 C 2.65 2.65 2.65 2.46 -1.06 38 20 80 +20
30DEC26 52.50 C 0.00 0.00 0.00 1.78 -0.86 38 0 38 0
30DEC26 55.00 C 0.00 0.00 0.00 1.29 -0.66 38 0 104 0
30DEC26 57.50 C 1.18 1.19 1.18 0.88 -0.53 38 31 112 +31
30DEC26 60.00 C 0.00 0.00 0.00 0.61 -0.39 38 0 58 0
30DEC26 62.50 C 0.00 0.00 0.00 0.41 -0.30 38 0 105 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 -0.19 38 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.19 -0.15 38 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 12.53 -2.07 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.75 -2.03 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.00 -1.97 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.31 -1.88 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.61 -1.84 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.85 -1.87 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.20 -1.83 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.61 -1.87 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.16 -1.56 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.56 -1.61 39 0 410 0
30MAR27 45.00 C 0.00 0.00 0.00 6.06 -1.50 39 0 710 0
30MAR27 46.00 C 0.00 0.00 0.00 5.60 -1.42 39 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 5.17 -1.37 39 0 390 0
30MAR27 48.00 C 0.00 0.00 0.00 4.76 -1.31 39 0 398 0
30MAR27 49.00 C 0.00 0.00 0.00 4.39 -1.24 39 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 4.04 -1.18 39 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 3.26 -1.04 39 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 2.64 -0.86 39 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 2.10 -0.73 39 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.66 -0.62 39 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.27 -0.55 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.99 -0.47 39 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.78 -0.34 39 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 12.80 -1.90 40 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.07 -1.88 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.65 -1.93 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.01 -1.50 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.37 -1.82 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.76 -1.76 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.17 -1.71 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.60 -1.67 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.87 -1.81 40 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 7.60 -1.51 41 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.10 -1.50 41 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 6.67 -1.42 41 0 455 0
29JUN27 47.00 C 0.00 0.00 0.00 6.24 -1.35 41 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 5.81 -1.34 41 0 275 0
29JUN27 49.00 C 0.00 0.00 0.00 5.45 -1.28 41 0 230 0
29JUN27 50.00 C 0.00 0.00 0.00 4.96 -1.34 40 0 25 0
29JUN27 52.50 C 0.00 0.00 0.00 4.29 -1.10 41 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.60 -0.97 41 0 60 0
29JUN27 57.50 C 0.00 0.00 0.00 3.03 -0.85 40 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 2.52 -0.78 40 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 2.06 -0.71 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.71 -0.65 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.43 -0.48 40 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.12 -1.73 40 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.84 -1.38 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.27 -1.31 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.69 -1.28 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.12 -1.64 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.62 -1.56 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.13 -1.48 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.64 -1.47 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.17 -1.45 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.76 -1.37 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.35 -1.30 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.94 -1.30 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.56 -1.28 41 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.23 -1.20 41 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.40 -1.12 41 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.72 -0.97 41 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.06 -0.94 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.55 -0.79 41 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.96 -0.86 40 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.59 -0.72 40 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 2.23 - 40 0 0 -
TOTAL CALL 1,047 16,391 +610
11SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 47 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 15 0
11SEP26 42.50 P 0.09 0.09 0.09 0.05 +0.04 45 100 100 +100
11SEP26 43.00 P 0.00 0.00 0.00 0.09 +0.07 45 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.15 +0.12 45 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 0.24 +0.18 45 0 10 0
11SEP26 44.50 P 0.00 0.00 0.00 0.36 +0.27 45 0 22 0
11SEP26 45.00 P 0.00 0.00 0.00 0.52 +0.38 45 0 9 0
11SEP26 45.50 P 0.43 0.70 0.43 0.73 +0.52 45 18 27 -18
11SEP26 46.00 P 0.00 0.00 0.00 0.97 +0.67 44 0 105 0
11SEP26 46.50 P 1.03 1.03 1.03 1.27 +0.86 45 6 15 0
11SEP26 47.00 P 1.31 1.31 1.31 1.62 +1.05 45 15 45 0
11SEP26 47.50 P 0.00 0.00 0.00 1.98 +1.22 44 0 75 0
11SEP26 48.00 P 2.13 2.13 2.13 2.39 +1.40 44 7 22 +7
11SEP26 48.50 P 0.00 0.00 0.00 2.82 +1.56 44 0 9 0
11SEP26 49.00 P 0.00 0.00 0.00 3.28 +1.71 44 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 3.75 +1.83 43 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 4.24 +1.90 45 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 5.22 +2.04 0 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 6.22 +2.12 0 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 7.22 +2.16 0 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 8.22 +2.18 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 9.22 +2.18 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 10.22 +2.18 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 11.22 +2.18 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 12.22 +2.18 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 13.22 +2.18 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 14.22 +2.18 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 15.22 +2.18 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 16.22 +2.18 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 17.22 +2.18 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 18.22 +2.18 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 19.22 +2.18 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 20.22 - 0 0 0 -
18SEP26 38.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
18SEP26 38.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
18SEP26 39.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
18SEP26 39.50 P 0.00 0.00 0.00 0.02 - 40 0 0 -
18SEP26 40.00 P 0.00 0.00 0.00 0.03 - 40 0 0 -
18SEP26 40.50 P 0.00 0.00 0.00 0.05 - 40 0 0 -
18SEP26 41.00 P 0.00 0.00 0.00 0.08 - 41 0 0 -
18SEP26 41.50 P 0.00 0.00 0.00 0.11 - 40 0 0 -
18SEP26 42.00 P 0.00 0.00 0.00 0.16 - 40 0 0 -
18SEP26 42.50 P 0.00 0.00 0.00 0.23 - 40 0 0 -
18SEP26 43.00 P 0.00 0.00 0.00 0.32 - 40 0 0 -
18SEP26 43.50 P 0.00 0.00 0.00 0.43 - 40 0 0 -
18SEP26 44.00 P 0.00 0.00 0.00 0.56 - 40 0 0 -
18SEP26 44.50 P 0.00 0.00 0.00 0.72 - 40 0 0 -
18SEP26 45.00 P 0.00 0.00 0.00 0.91 - 40 0 0 -
18SEP26 45.50 P 0.00 0.00 0.00 1.13 - 40 0 0 -
18SEP26 46.00 P 0.00 0.00 0.00 1.39 - 40 0 0 -
18SEP26 46.50 P 1.46 1.46 1.46 1.67 - 40 15 15 -
18SEP26 47.00 P 1.75 1.77 1.75 1.99 - 40 28 28 -
18SEP26 47.50 P 1.66 2.03 1.66 2.32 - 40 30 15 -
18SEP26 48.00 P 0.00 0.00 0.00 2.68 - 40 0 0 -
18SEP26 48.50 P 0.00 0.00 0.00 3.07 - 40 0 0 -
18SEP26 49.00 P 0.00 0.00 0.00 3.48 - 40 0 0 -
18SEP26 49.50 P 0.00 0.00 0.00 3.91 - 40 0 0 -
18SEP26 50.00 P 0.00 0.00 0.00 4.36 - 40 0 0 -
18SEP26 51.00 P 0.00 0.00 0.00 5.28 - 39 0 0 -
18SEP26 52.00 P 0.00 0.00 0.00 6.24 - 39 0 0 -
18SEP26 53.00 P 0.00 0.00 0.00 7.23 - 42 0 0 -
18SEP26 54.00 P 0.00 0.00 0.00 8.22 - 0 0 0 -
18SEP26 55.00 P 0.00 0.00 0.00 9.26 - 57 0 0 -
18SEP26 56.00 P 0.00 0.00 0.00 10.26 - 62 0 0 -
18SEP26 57.00 P 0.00 0.00 0.00 11.26 - 66 0 0 -
18SEP26 58.00 P 0.00 0.00 0.00 12.26 - 70 0 0 -
18SEP26 59.00 P 0.00 0.00 0.00 13.26 - 75 0 0 -
18SEP26 60.00 P 0.00 0.00 0.00 14.26 - 79 0 0 -
18SEP26 61.00 P 0.00 0.00 0.00 15.26 - 83 0 0 -
18SEP26 62.00 P 0.00 0.00 0.00 16.22 - 0 0 0 -
18SEP26 63.00 P 0.00 0.00 0.00 17.26 - 91 0 0 -
18SEP26 64.00 P 0.00 0.00 0.00 18.26 - 94 0 0 -
18SEP26 65.00 P 0.00 0.00 0.00 19.26 - 98 0 0 -
18SEP26 66.00 P 0.00 0.00 0.00 20.22 - 0 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.06 +0.04 37 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 0.12 +0.08 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.21 +0.13 37 0 100 0
29SEP26 42.00 P 0.00 0.00 0.00 0.36 +0.22 37 0 115 0
29SEP26 43.00 P 0.39 0.39 0.39 0.59 +0.34 37 30 165 +30
29SEP26 44.00 P 0.55 0.56 0.55 0.88 +0.47 37 60 160 +15
29SEP26 45.00 P 1.12 1.38 1.12 1.25 +0.61 37 70 128 +5
29SEP26 46.00 P 1.18 1.18 1.18 1.73 +0.83 36 28 240 0
29SEP26 47.00 P 1.71 2.03 1.60 2.27 +1.00 35 45 498 -45
29SEP26 48.00 P 0.00 0.00 0.00 2.99 +1.27 37 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 3.73 +1.45 36 0 57 0
29SEP26 50.00 P 0.00 0.00 0.00 4.55 +1.58 37 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.80 +1.91 37 0 12 0
29SEP26 55.00 P 0.00 0.00 0.00 9.26 +2.13 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.72 +2.17 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.26 +2.22 58 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.72 +2.18 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.26 +2.22 72 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.72 +2.18 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.05 +0.03 36 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.08 +0.04 36 0 30 0
29OCT26 37.00 P 0.20 0.20 0.20 0.13 +0.07 36 60 60 +45
29OCT26 38.00 P 0.00 0.00 0.00 0.20 +0.10 35 0 123 0
29OCT26 39.00 P 0.00 0.00 0.00 0.31 +0.16 35 0 255 0
29OCT26 40.00 P 0.00 0.00 0.00 0.46 +0.23 36 0 120 0
29OCT26 41.00 P 0.00 0.00 0.00 0.65 +0.30 35 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 0.89 +0.39 35 0 45 0
29OCT26 43.00 P 0.00 0.00 0.00 1.18 +0.48 35 0 3 0
29OCT26 44.00 P 0.00 0.00 0.00 1.55 +0.62 35 0 97 0
29OCT26 45.00 P 0.00 0.00 0.00 1.98 +0.76 35 0 218 0
29OCT26 46.00 P 2.49 2.49 2.49 2.48 +0.92 35 9 140 +9
29OCT26 47.00 P 3.10 3.10 3.10 3.04 +1.05 35 4 255 0
29OCT26 48.00 P 0.00 0.00 0.00 3.67 +1.19 35 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 4.35 +1.33 35 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 5.08 +1.47 35 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 7.12 +1.70 35 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 9.39 +1.94 36 0 9 0
29OCT26 57.50 P 0.00 0.00 0.00 11.77 +2.07 37 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.26 +2.18 41 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.72 +2.18 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.26 +2.22 51 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.72 +2.18 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.22 +0.09 39 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.32 +0.13 39 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.44 +0.18 39 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 0.58 +0.21 39 0 165 0
27NOV26 39.00 P 0.00 0.00 0.00 0.80 +0.30 39 0 334 0
27NOV26 40.00 P 0.00 0.00 0.00 1.03 +0.39 39 0 230 0
27NOV26 41.00 P 0.00 0.00 0.00 1.30 +0.43 39 0 266 0
27NOV26 42.00 P 0.00 0.00 0.00 1.61 +0.50 39 0 227 0
27NOV26 43.00 P 0.00 0.00 0.00 1.96 +0.59 39 0 258 0
27NOV26 44.00 P 0.00 0.00 0.00 2.36 +0.69 39 0 306 0
27NOV26 45.00 P 0.00 0.00 0.00 2.83 +0.82 39 0 241 0
27NOV26 46.00 P 0.00 0.00 0.00 3.31 +0.88 38 0 465 0
27NOV26 47.00 P 3.27 3.71 3.27 3.84 +0.96 38 48 546 +28
27NOV26 48.00 P 3.87 4.30 3.87 4.50 +1.13 39 30 539 +25
27NOV26 49.00 P 0.00 0.00 0.00 5.14 +1.23 39 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 5.83 +1.34 39 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 7.71 +1.51 39 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 9.79 +1.71 39 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 12.01 +1.91 39 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 14.34 +2.00 39 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.75 +2.13 39 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.26 +2.18 43 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.76 +2.22 47 0 0 0
30DEC26 35.00 P 0.46 0.48 0.46 0.41 +0.14 38 19 34 +19
30DEC26 36.00 P 0.00 0.00 0.00 0.55 +0.19 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.68 +0.21 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.88 +0.25 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.15 +0.37 38 0 0 0
30DEC26 40.00 P 1.15 1.15 1.15 1.41 +0.43 38 13 21 +13
30DEC26 41.00 P 0.00 0.00 0.00 1.71 +0.45 38 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 2.04 +0.53 38 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 2.42 +0.63 38 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 2.84 +0.71 38 0 26 0
30DEC26 45.00 P 0.00 0.00 0.00 3.32 +0.83 38 0 71 0
30DEC26 46.00 P 3.25 3.25 3.25 3.83 +0.92 38 15 126 0
30DEC26 47.00 P 3.80 3.80 3.74 4.34 +0.96 37 30 58 -10
30DEC26 48.00 P 4.30 4.30 4.28 4.99 +1.11 38 30 56 +4
30DEC26 49.00 P 0.00 0.00 0.00 5.63 +1.20 38 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 6.29 +1.28 38 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 8.09 +1.40 38 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 10.10 +1.67 38 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 12.27 +1.78 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.49 +1.97 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.88 +2.09 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.28 +2.17 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.78 +2.19 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.05 +0.25 39 0 102 0
30MAR27 36.00 P 0.00 0.00 0.00 1.26 +0.31 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.48 +0.29 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.75 +0.38 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.10 +0.46 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.41 +0.50 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.76 +0.50 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.14 +0.58 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.59 +0.68 39 0 52 0
30MAR27 44.00 P 0.00 0.00 0.00 4.05 +0.76 38 0 110 0
30MAR27 45.00 P 0.00 0.00 0.00 4.55 +0.83 38 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 5.08 +0.91 39 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 5.64 +0.98 38 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 6.20 +1.01 38 0 390 0
30MAR27 49.00 P 0.00 0.00 0.00 6.83 +1.09 38 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 7.48 +1.14 38 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 9.22 +1.35 39 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 11.10 +1.53 39 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 13.15 +1.65 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.28 +1.90 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.39 +1.84 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.63 +1.92 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.94 +2.05 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.90 +0.33 40 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.18 +0.37 40 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 2.53 +0.45 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.87 +0.50 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.19 +0.52 39 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 3.59 +0.58 39 0 26 0
29JUN27 41.00 P 0.00 0.00 0.00 3.99 +0.59 39 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 4.43 +0.64 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.91 +0.71 39 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 5.39 +0.74 39 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 5.91 +0.78 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 6.47 +0.85 39 0 425 0
29JUN27 47.00 P 6.82 6.82 6.82 7.02 +0.89 39 9 410 0
29JUN27 48.00 P 0.00 0.00 0.00 7.63 +0.95 39 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 8.31 +1.06 39 0 200 0
29JUN27 50.00 P 0.00 0.00 0.00 8.95 +1.15 39 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 10.67 +1.29 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.48 +1.48 39 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 14.38 +1.62 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.38 +1.63 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.42 +1.73 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.58 +1.86 39 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.76 +1.87 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.14 +0.42 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.50 +0.47 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.89 +0.52 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.31 +0.56 39 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 4.73 +0.60 39 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.21 +0.67 39 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.71 +0.75 39 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.20 +0.76 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.72 +0.79 39 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.29 +0.86 39 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.86 +0.92 39 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 8.43 +0.93 39 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.04 +0.97 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.67 +1.03 39 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.37 +1.19 39 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.15 +1.29 39 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.03 +1.41 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.99 +1.51 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.01 +1.59 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.09 +1.36 39 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.22 - 38 0 0 -
TOTAL PUT 719 12,162 +227
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$ 7.310
29SEP26 4.70 C 0.00 0.00 0.00 2.62 -0.12 69 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.52 -0.12 65 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.42 -0.12 61 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.32 -0.12 57 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.07 -0.11 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.82 -0.12 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.57 -0.11 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.33 -0.12 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 -0.13 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 -0.12 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.59 -0.11 24 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.38 -0.10 24 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 -0.07 25 0 1 0
29SEP26 7.50 C 0.10 0.10 0.10 0.10 -0.05 24 15 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.02 26 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 12 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 36 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.62 -0.12 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.52 -0.12 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.42 -0.12 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.32 -0.12 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.07 -0.12 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.82 -0.12 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.59 -0.11 47 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.33 -0.12 35 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.08 -0.12 28 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.83 -0.13 22 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.60 -0.12 23 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.40 -0.10 23 0 24 0
29OCT26 7.25 C 0.24 0.25 0.24 0.24 -0.08 23 45 76 +30
29OCT26 7.50 C 0.14 0.14 0.14 0.14 -0.05 24 45 30 +15
29OCT26 7.75 C 0.00 0.00 0.00 0.07 -0.04 23 0 26 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 -0.01 25 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 32 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.52 -0.12 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.42 -0.12 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.32 -0.12 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.07 -0.12 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.82 -0.12 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.59 -0.11 41 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.34 -0.11 36 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.08 -0.12 25 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.84 -0.12 24 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.61 -0.11 22 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.42 -0.11 22 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.28 -0.06 23 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.18 -0.05 23 0 4 0
27NOV26 7.75 C 0.12 0.12 0.12 0.11 -0.04 23 15 15 +15
27NOV26 8.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 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
30DEC26 4.70 C 0.00 0.00 0.00 2.62 -0.12 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.52 -0.12 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.42 -0.12 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.32 -0.12 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.07 -0.12 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.82 -0.12 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.59 -0.11 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.34 -0.11 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.08 -0.12 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.85 -0.11 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.64 -0.09 23 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.47 -0.07 23 0 41 0
30DEC26 7.25 C 0.00 0.00 0.00 0.34 -0.06 23 0 40 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 -0.04 23 0 3 0
30DEC26 7.75 C 0.16 0.16 0.16 0.17 -0.02 24 30 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 0.00 24 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 24 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 23 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 24 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.63 -0.11 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.53 -0.11 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.43 -0.11 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.33 -0.11 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.07 -0.12 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.83 -0.11 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.59 -0.11 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.34 -0.11 24 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.12 -0.08 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.90 -0.10 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.73 -0.08 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.58 -0.07 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.46 -0.06 22 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.35 -0.06 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 -0.04 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 -0.04 22 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 -0.03 22 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.02 22 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.63 -0.11 36 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.53 -0.11 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.43 -0.11 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.33 -0.11 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.08 -0.11 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.83 -0.11 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.59 -0.11 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.35 -0.12 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.17 -0.09 22 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.99 -0.09 22 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.83 -0.07 22 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.67 -0.08 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.56 -0.06 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.45 -0.06 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.37 -0.05 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.29 -0.05 21 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.25 -0.02 22 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.20 -0.01 22 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.15 -0.02 22 0 15 0
29JUN27 9.00 C 0.13 0.13 0.13 0.12 -0.02 22 15 15 +15
29JUN27 9.25 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.08 -0.11 23 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.83 -0.12 20 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.59 -0.12 18 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.41 -0.09 20 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.23 -0.09 21 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.07 -0.12 21 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.93 -0.11 22 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.80 -0.10 22 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.68 -0.06 22 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.57 -0.06 22 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.48 -0.06 22 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.41 -0.04 22 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.34 -0.04 22 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.28 -0.04 22 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.23 -0.03 22 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.19 -0.03 22 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
TOTAL CALL 165 1,289 +75
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 36 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 52 0
29SEP26 7.00 P 0.05 0.05 0.05 0.06 +0.02 25 2 69 0
29SEP26 7.25 P 0.14 0.14 0.12 0.13 +0.04 22 35 68 +20
29SEP26 7.50 P 0.00 0.00 0.00 0.28 +0.07 24 0 120 0
29SEP26 7.75 P 0.00 0.00 0.00 0.47 +0.09 24 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 0.70 +0.11 26 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 0.94 +0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.19 +0.12 0 0 150 -10
29SEP26 8.75 P 0.00 0.00 0.00 1.44 +0.12 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.69 +0.12 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.94 +0.12 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.19 +0.12 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.44 +0.12 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.69 +0.12 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.19 +0.12 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.69 +0.12 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.19 +0.12 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.69 +0.12 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 47 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.10 +0.02 23 0 52 0
29OCT26 7.00 P 0.00 0.00 0.00 0.18 +0.03 22 0 17 0
29OCT26 7.25 P 0.00 0.00 0.00 0.32 +0.06 22 0 93 0
29OCT26 7.50 P 0.00 0.00 0.00 0.49 +0.07 23 0 30 0
29OCT26 7.75 P 0.00 0.00 0.00 0.69 +0.09 22 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.91 +0.10 22 0 5 0
29OCT26 8.25 P 0.00 0.00 0.00 1.15 +0.11 23 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.39 +0.11 17 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.65 +0.11 31 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.88 +0.11 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.14 +0.11 30 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.39 +0.12 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.64 +0.11 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.89 +0.11 40 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.08 +0.02 23 0 57 0
27NOV26 6.75 P 0.00 0.00 0.00 0.14 +0.03 22 0 31 0
27NOV26 7.00 P 0.00 0.00 0.00 0.24 +0.04 22 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.36 +0.05 22 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.53 +0.07 22 0 18 0
27NOV26 7.75 P 0.00 0.00 0.00 0.72 +0.09 22 0 6 0
27NOV26 8.00 P 0.00 0.00 0.00 0.93 +0.10 22 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.16 +0.11 22 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.41 +0.12 26 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.65 +0.11 26 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.88 +0.09 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.14 +0.11 26 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.39 +0.12 29 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.64 +0.11 31 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.89 +0.11 34 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 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 24 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 +0.02 23 0 10 0
30DEC26 6.50 P 0.11 0.11 0.11 0.12 +0.03 23 15 61 +15
30DEC26 6.75 P 0.18 0.18 0.18 0.19 +0.05 23 4 132 +4
30DEC26 7.00 P 0.28 0.28 0.28 0.29 +0.06 22 15 323 +15
30DEC26 7.25 P 0.41 0.41 0.41 0.42 +0.08 22 15 117 +15
30DEC26 7.50 P 0.00 0.00 0.00 0.59 +0.11 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.77 +0.11 23 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 +0.12 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 +0.11 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.41 +0.11 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.65 +0.10 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.89 +0.10 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.14 +0.11 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.39 +0.12 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.64 +0.11 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.89 +0.11 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.38 +0.12 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.88 +0.12 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.37 +0.11 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.87 +0.11 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 0.03 +0.01 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 +0.01 23 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 +0.02 21 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 +0.04 21 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 +0.04 21 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.36 +0.05 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.48 +0.06 21 0 16 0
30MAR27 7.50 P 0.00 0.00 0.00 0.63 +0.07 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.82 +0.08 22 0 10 0
30MAR27 8.00 P 0.00 0.00 0.00 1.01 +0.10 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.21 +0.10 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.43 +0.11 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.66 +0.11 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.90 +0.11 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.14 +0.11 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.39 +0.12 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.64 +0.11 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.89 +0.11 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.38 +0.12 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.88 +0.12 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.38 +0.12 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.88 +0.12 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.03 0.00 22 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.08 +0.01 22 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.18 +0.02 22 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.26 +0.04 22 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.35 +0.04 22 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.46 +0.05 22 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.60 +0.06 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.75 +0.07 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.89 +0.05 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.06 +0.05 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.30 +0.10 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.51 +0.10 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.72 +0.10 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.94 +0.11 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.17 +0.11 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.40 +0.12 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.64 +0.11 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.89 +0.11 24 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.06 +0.01 23 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.13 +0.02 23 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.18 +0.02 23 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.25 +0.03 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.33 +0.04 23 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.43 +0.04 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.55 +0.06 23 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.68 +0.06 23 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.82 +0.06 23 0 0 0
29SEP27 7.75 P 1.04 1.04 1.04 0.99 +0.10 24 15 15 +15
29SEP27 8.00 P 1.22 1.22 1.22 1.17 +0.12 24 15 15 +15
29SEP27 8.25 P 0.00 0.00 0.00 1.36 +0.09 24 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.56 +0.09 24 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.78 +0.11 25 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.00 +0.11 26 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.24 +0.12 27 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.48 +0.12 28 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.73 +0.12 30 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.95 +0.10 30 0 0 0
TOTAL PUT 116 2,051 +89
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$ 25.000
29SEP26 16.00 C 0.00 0.00 0.00 9.03 -0.64 59 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.53 -0.63 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.03 -0.61 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.57 -0.59 75 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.04 -0.64 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.54 -0.63 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.04 -0.64 45 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.54 -0.64 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.06 -0.63 46 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 4.07 -0.59 39 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 3.13 -0.58 38 0 195 0
29SEP26 23.00 C 0.00 0.00 0.00 2.28 -0.54 39 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 1.55 -0.49 39 0 715 0
29SEP26 25.00 C 0.94 1.05 0.94 0.97 -0.41 38 53 408 0
29SEP26 26.00 C 0.66 0.66 0.66 0.58 -0.32 39 30 574 -15
29SEP26 27.00 C 0.36 0.36 0.34 0.32 -0.22 39 35 781 +25
29SEP26 28.00 C 0.21 0.21 0.21 0.16 -0.14 39 15 951 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 -0.08 40 0 353 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 -0.04 41 0 344 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 214 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 303 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 239 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 90 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 8.61 -0.60 56 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.10 -0.62 49 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.64 -0.58 53 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.15 -0.58 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.63 -0.59 44 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.15 -0.59 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.67 -0.60 42 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.20 -0.59 41 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.29 -0.55 39 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.47 -0.51 40 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.73 -0.46 40 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 2.09 -0.42 40 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.54 -0.36 39 0 185 0
29OCT26 26.00 C 0.00 0.00 0.00 1.12 -0.25 39 0 92 0
29OCT26 27.00 C 0.78 0.78 0.78 0.81 -0.24 40 40 222 +40
29OCT26 28.00 C 0.60 0.60 0.60 0.57 -0.17 40 15 123 0
29OCT26 29.00 C 0.44 0.44 0.44 0.38 -0.13 40 15 175 +14
29OCT26 30.00 C 0.34 0.34 0.33 0.25 -0.09 40 60 315 +60
29OCT26 31.00 C 0.00 0.00 0.00 0.16 -0.06 40 0 226 0
29OCT26 32.00 C 0.00 0.00 0.00 0.10 -0.05 40 0 66 0
29OCT26 33.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 7.76 -0.61 51 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.29 -0.61 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.82 -0.61 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.37 -0.58 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.89 -0.61 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.46 -0.59 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.58 -0.60 41 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.82 -0.61 41 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.17 -0.44 42 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 2.55 -0.43 41 0 0 0
27NOV26 25.00 C 2.16 2.40 2.06 2.00 -0.37 40 186 437 +139
27NOV26 26.00 C 0.00 0.00 0.00 1.63 -0.30 42 0 145 0
27NOV26 27.00 C 0.00 0.00 0.00 1.29 -0.28 42 0 20 0
27NOV26 28.00 C 0.00 0.00 0.00 0.99 -0.24 42 0 101 0
27NOV26 29.00 C 0.00 0.00 0.00 0.75 -0.20 42 0 60 0
27NOV26 30.00 C 0.00 0.00 0.00 0.56 -0.17 42 0 35 0
27NOV26 31.00 C 0.00 0.00 0.00 0.42 -0.13 42 0 16 0
27NOV26 32.00 C 0.00 0.00 0.00 0.31 -0.10 42 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 0.22 -0.09 41 0 175 0
27NOV26 34.00 C 0.00 0.00 0.00 0.16 -0.07 41 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.12 -0.05 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 9.26 -0.67 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.79 -0.66 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.32 -0.68 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.85 -0.69 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.40 -0.64 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.95 -0.66 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.49 -0.64 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.10 -0.63 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.68 -0.58 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.85 -0.63 41 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 4.14 -0.61 41 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.46 -0.59 40 0 356 0
30DEC26 24.00 C 0.00 0.00 0.00 2.89 -0.55 40 0 326 0
30DEC26 25.00 C 0.00 0.00 0.00 2.38 -0.46 40 0 223 0
30DEC26 26.00 C 0.00 0.00 0.00 2.03 -0.35 42 0 83 0
30DEC26 27.00 C 0.00 0.00 0.00 1.67 -0.30 42 0 147 0
30DEC26 28.00 C 0.00 0.00 0.00 1.35 -0.28 42 0 63 0
30DEC26 29.00 C 1.08 1.08 1.08 1.09 -0.26 42 60 121 +54
30DEC26 30.00 C 0.88 0.88 0.88 0.87 -0.23 42 50 138 +50
30DEC26 31.00 C 0.00 0.00 0.00 0.69 -0.19 42 0 35 0
30DEC26 32.00 C 0.00 0.00 0.00 0.54 -0.17 42 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 0.42 -0.15 41 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.33 -0.12 42 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.26 -0.09 42 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.20 -0.08 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.15 -0.07 41 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.12 -0.05 42 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 41 0
30MAR27 16.00 C 0.00 0.00 0.00 9.55 -0.56 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.11 -0.69 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.67 -0.69 45 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 8.25 -0.68 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.81 -0.69 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.44 -0.64 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.04 -0.63 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.64 -0.64 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.26 -0.63 42 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.58 -0.58 42 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.90 -0.58 42 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 4.31 -0.45 41 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.88 -0.40 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.41 -0.33 43 0 3 0
30MAR27 26.00 C 0.00 0.00 0.00 3.06 -0.27 44 0 200 0
30MAR27 27.00 C 0.00 0.00 0.00 2.52 -0.29 42 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.20 -0.26 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.91 -0.25 42 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.65 -0.25 42 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 1.47 -0.19 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.27 -0.17 43 0 100 0
30MAR27 33.00 C 0.00 0.00 0.00 1.12 -0.15 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.97 -0.12 43 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.83 -0.11 43 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.71 -0.10 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.61 -0.08 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.52 -0.08 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.82 -0.71 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.43 -0.68 45 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.02 -0.67 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.58 -0.70 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.24 -0.64 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.87 -0.63 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.51 -0.61 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.15 -0.60 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.81 -0.58 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.19 -0.53 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.52 -0.56 42 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.96 -0.46 42 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.46 -0.51 42 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 4.00 -0.51 42 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.59 -0.34 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.22 -0.36 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.89 -0.29 42 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.60 -0.26 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.34 -0.24 43 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.07 -0.27 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.85 -0.23 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.65 -0.22 43 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.45 -0.21 43 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.30 -0.17 43 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 1.15 -0.17 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.99 -0.18 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.88 -0.16 42 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 9.03 -0.64 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.67 -0.62 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.32 -0.62 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.98 -0.60 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.66 -0.57 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.34 -0.57 44 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.73 -0.54 44 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.13 -0.55 43 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.64 -0.39 44 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.16 -0.35 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.71 -0.33 43 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.29 -0.37 43 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.90 -0.37 43 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.57 -0.34 43 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.26 -0.30 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.99 -0.26 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.73 -0.26 43 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.48 -0.26 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.25 -0.23 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.03 -0.24 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.86 - 43 0 0 -
TOTAL CALL 559 12,046 +367
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 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 62 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 0.00 0.00 0.00 0.01 0.00 41 0 292 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 39 0 372 0
29SEP26 22.00 P 0.12 0.12 0.11 0.10 +0.03 39 25 456 +10
29SEP26 23.00 P 0.25 0.27 0.25 0.25 +0.07 39 120 412 +71
29SEP26 24.00 P 0.50 0.50 0.50 0.53 +0.15 40 2 509 -2
29SEP26 25.00 P 0.95 0.95 0.95 0.95 +0.23 39 2 445 -2
29SEP26 26.00 P 2.15 2.15 2.15 1.53 +0.32 39 10 290 -10
29SEP26 27.00 P 0.00 0.00 0.00 2.27 +0.39 39 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 3.12 +0.47 39 0 169 0
29SEP26 29.00 P 0.00 0.00 0.00 4.04 +0.53 39 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.01 +0.57 39 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.01 +0.60 45 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 7.00 +0.59 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.00 +0.60 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.00 +0.60 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.00 +0.59 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.00 +0.59 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.00 +0.60 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.00 +0.60 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.00 +0.59 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.00 +0.59 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.00 +0.59 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.00 +0.59 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.00 +0.59 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.00 +0.59 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.00 +0.60 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.00 +0.58 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 0.07 +0.02 40 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.10 +0.03 40 0 55 0
29OCT26 21.00 P 0.23 0.23 0.22 0.21 +0.06 40 34 82 +34
29OCT26 22.00 P 0.37 0.39 0.37 0.38 +0.10 40 60 55 +14
29OCT26 23.00 P 0.63 0.65 0.62 0.63 +0.13 39 34 106 -26
29OCT26 24.00 P 0.00 0.00 0.00 0.98 +0.18 39 0 88 0
29OCT26 25.00 P 1.50 1.50 1.50 1.47 +0.27 40 20 36 -13
29OCT26 26.00 P 0.00 0.00 0.00 2.04 +0.29 40 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 2.70 +0.34 40 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 3.45 +0.44 39 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 4.28 +0.49 40 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.20 +0.51 42 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.10 +0.46 41 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.02 +0.48 38 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.00 +0.59 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.00 +0.60 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.00 +0.59 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.00 +0.59 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.00 +0.60 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.00 +0.60 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.11 +0.02 42 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.15 +0.02 42 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 0.21 +0.04 42 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.27 +0.05 42 0 31 0
27NOV26 21.00 P 0.48 0.48 0.48 0.45 +0.08 42 30 130 0
27NOV26 22.00 P 0.00 0.00 0.00 0.70 +0.11 42 0 47 0
27NOV26 23.00 P 0.00 0.00 0.00 1.03 +0.15 42 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 1.44 +0.22 42 0 50 0
27NOV26 25.00 P 1.84 1.91 1.84 1.92 +0.25 42 16 84 +16
27NOV26 26.00 P 2.57 2.57 2.57 2.50 +0.32 42 10 336 -10
27NOV26 27.00 P 3.17 3.17 3.17 3.18 +0.34 43 15 75 0
27NOV26 28.00 P 0.00 0.00 0.00 3.80 +0.37 41 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 4.58 +0.37 41 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 5.45 +0.48 43 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.30 +0.45 43 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.22 +0.52 44 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.13 +0.53 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.06 +0.57 42 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.01 +0.57 40 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.00 +0.58 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.00 +0.60 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.00 +0.60 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 +0.02 42 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.28 +0.03 42 0 54 0
30DEC26 19.50 P 0.00 0.00 0.00 0.36 +0.04 42 0 29 0
30DEC26 20.00 P 0.00 0.00 0.00 0.45 +0.05 42 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.67 +0.07 42 0 242 0
30DEC26 22.00 P 0.96 0.96 0.96 0.97 +0.11 42 50 414 0
30DEC26 23.00 P 1.33 1.33 1.33 1.33 +0.16 42 60 315 0
30DEC26 24.00 P 0.00 0.00 0.00 1.75 +0.20 42 0 349 0
30DEC26 25.00 P 0.00 0.00 0.00 2.25 +0.25 42 0 185 0
30DEC26 26.00 P 0.00 0.00 0.00 2.81 +0.28 42 0 31 0
30DEC26 27.00 P 0.00 0.00 0.00 3.51 +0.39 43 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 4.10 +0.39 41 0 206 0
30DEC26 29.00 P 0.00 0.00 0.00 4.92 +0.51 43 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 5.71 +0.53 43 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 6.56 +0.58 44 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 7.40 +0.54 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.26 +0.54 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.19 +0.56 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.11 +0.58 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.05 +0.61 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.02 +0.62 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.00 +0.58 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.00 +0.59 0 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 15.00 +0.59 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.00 +0.59 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.00 +0.59 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.23 +0.04 43 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.29 +0.06 43 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.35 +0.06 43 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.43 +0.07 43 0 3 0
30MAR27 18.00 P 0.52 0.52 0.52 0.50 +0.06 43 2 4 +2
30MAR27 18.50 P 0.00 0.00 0.00 0.62 +0.10 43 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.73 +0.10 43 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.82 +0.08 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.97 +0.11 43 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 1.25 +0.15 43 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.59 +0.18 42 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 1.98 +0.18 42 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.46 +0.21 42 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 2.94 +0.23 42 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.51 +0.26 42 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.12 +0.28 42 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 4.83 +0.32 42 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 5.55 +0.46 43 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.30 +0.48 43 0 30 0
30MAR27 31.00 P 0.00 0.00 0.00 7.07 +0.49 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.88 +0.51 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.71 +0.54 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.57 +0.54 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.44 +0.56 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.33 +0.58 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.22 +0.58 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.14 +0.59 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.42 +0.05 42 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.50 +0.04 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.59 +0.05 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.70 +0.07 42 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.81 +0.07 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.94 +0.09 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.08 +0.10 43 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.22 +0.09 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.38 +0.11 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.72 +0.15 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.10 +0.17 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.52 +0.16 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.01 +0.19 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.53 +0.23 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.10 +0.23 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.73 +0.27 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.39 +0.29 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.10 +0.42 43 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 6.84 +0.48 43 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.58 +0.49 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.38 +0.53 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.13 +0.50 43 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.00 +0.54 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.80 +0.52 43 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.71 +0.59 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.53 +0.56 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.42 +0.58 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.00 +0.08 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.14 +0.10 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.29 +0.12 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.44 +0.11 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.59 +0.13 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.75 +0.15 43 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.12 +0.20 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.52 +0.21 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.97 +0.17 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.46 +0.20 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.00 +0.24 42 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.57 +0.28 42 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.19 +0.31 42 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.85 +0.35 42 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.54 +0.31 42 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.24 +0.33 42 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.98 +0.41 42 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.74 +0.43 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.53 +0.45 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.33 +0.47 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.13 - 43 0 0 -
TOTAL PUT 490 16,485 +84
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$ 33.980
11SEP26 23.00 C 0.00 0.00 0.00 10.99 +0.27 130 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 10.50 +0.27 147 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 9.99 +0.27 115 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 9.49 +0.32 108 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 8.99 +0.27 101 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 8.49 +0.25 94 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 7.99 +0.26 87 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 7.49 +0.26 81 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 7.00 +0.27 95 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 6.49 +0.26 67 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 5.99 +0.31 61 0 4 0
11SEP26 28.50 C 0.00 0.00 0.00 5.49 +0.31 55 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 4.99 +0.31 48 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 4.49 +0.30 42 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 3.99 +0.29 34 0 8 0
11SEP26 30.50 C 0.00 0.00 0.00 3.50 +0.28 48 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 3.01 +0.26 47 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 2.54 +0.16 48 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 2.11 +0.16 51 0 10 0
11SEP26 32.50 C 1.58 1.58 1.58 1.68 +0.12 50 2 9 +2
11SEP26 33.00 C 1.27 1.27 1.27 1.28 +0.07 48 4 64 0
11SEP26 33.50 C 0.91 0.94 0.71 0.94 +0.03 47 65 86 +3
11SEP26 34.00 C 0.63 0.72 0.51 0.68 +0.05 48 212 249 +112
11SEP26 34.50 C 0.48 0.50 0.35 0.47 -0.01 48 338 372 +332
11SEP26 35.00 C 0.26 0.35 0.22 0.31 -0.02 48 890 636 +337
11SEP26 35.50 C 0.20 0.25 0.20 0.19 -0.03 48 114 233 +76
11SEP26 36.00 C 0.16 0.17 0.10 0.12 -0.02 49 35 371 +21
11SEP26 36.50 C 0.09 0.09 0.07 0.07 -0.02 49 84 922 +26
11SEP26 37.00 C 0.06 0.06 0.06 0.04 -0.02 49 41 1,102 0
11SEP26 37.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 139 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 1,595 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 54 0 228 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 196 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 63 0 135 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 76 0 40 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 81 0 75 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 10.51 - 85 0 0 -
18SEP26 24.00 C 0.00 0.00 0.00 10.01 - 80 0 0 -
18SEP26 24.50 C 0.00 0.00 0.00 9.51 - 75 0 0 -
18SEP26 25.00 C 0.00 0.00 0.00 9.01 - 71 0 0 -
18SEP26 25.50 C 0.00 0.00 0.00 8.50 - 0 0 0 -
18SEP26 26.00 C 0.00 0.00 0.00 8.00 - 0 0 0 -
18SEP26 26.50 C 0.00 0.00 0.00 7.54 - 73 0 0 -
18SEP26 27.00 C 0.00 0.00 0.00 7.03 - 64 0 0 -
18SEP26 27.50 C 0.00 0.00 0.00 6.56 - 68 0 0 -
18SEP26 28.00 C 0.00 0.00 0.00 6.01 - 44 0 0 -
18SEP26 28.50 C 0.00 0.00 0.00 5.52 - 47 0 0 -
18SEP26 29.00 C 0.00 0.00 0.00 5.03 - 46 0 0 -
18SEP26 29.50 C 0.00 0.00 0.00 4.54 - 44 0 0 -
18SEP26 30.00 C 0.00 0.00 0.00 4.07 - 45 0 0 -
18SEP26 30.50 C 0.00 0.00 0.00 3.60 - 44 0 0 -
18SEP26 31.00 C 0.00 0.00 0.00 3.23 - 51 0 0 -
18SEP26 31.50 C 0.00 0.00 0.00 2.76 - 47 0 0 -
18SEP26 32.00 C 0.00 0.00 0.00 2.36 - 46 0 0 -
18SEP26 32.50 C 0.00 0.00 0.00 1.97 - 45 0 0 -
18SEP26 33.00 C 0.00 0.00 0.00 1.63 - 45 0 0 -
18SEP26 33.50 C 1.16 1.16 1.16 1.32 - 44 1 1 -
18SEP26 34.00 C 0.92 1.06 0.92 1.06 - 44 9 9 -
18SEP26 34.50 C 0.82 0.86 0.82 0.84 - 45 19 19 -
18SEP26 35.00 C 0.72 0.72 0.53 0.66 - 45 23 21 -
18SEP26 35.50 C 0.00 0.00 0.00 0.51 - 45 0 0 -
18SEP26 36.00 C 0.46 0.46 0.31 0.39 - 45 58 58 -
18SEP26 36.50 C 0.32 0.32 0.32 0.29 - 45 2 2 -
18SEP26 37.00 C 0.27 0.27 0.19 0.21 - 45 6 3 -
18SEP26 37.50 C 0.22 0.22 0.22 0.15 - 45 40 40 -
18SEP26 38.00 C 0.15 0.16 0.15 0.11 - 46 8 8 -
18SEP26 38.50 C 0.10 0.10 0.10 0.08 - 46 30 30 -
18SEP26 39.00 C 0.00 0.00 0.00 0.06 - 47 0 0 -
18SEP26 39.50 C 0.00 0.00 0.00 0.04 - 47 0 0 -
18SEP26 40.00 C 0.00 0.00 0.00 0.03 - 47 0 0 -
18SEP26 40.50 C 0.00 0.00 0.00 0.02 - 47 0 0 -
18SEP26 41.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
18SEP26 41.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
18SEP26 42.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
18SEP26 42.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
18SEP26 43.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
18SEP26 43.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 22.50 +0.31 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 21.98 +0.32 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 21.48 +0.29 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 21.00 +0.34 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 20.50 +0.34 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 19.98 +0.29 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 19.51 +0.30 120 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 19.01 +0.33 112 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 18.51 +0.33 104 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 18.01 +0.31 95 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.51 +0.31 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.01 +0.31 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.48 +0.32 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.01 +0.34 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.49 +0.27 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.98 +0.26 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.52 +0.31 82 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.02 +0.34 77 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.98 +0.28 0 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 12.01 +0.32 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.00 +0.28 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.01 +0.29 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.01 +0.28 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.06 +0.31 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.08 +0.28 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.08 +0.34 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.14 +0.34 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.28 +0.25 46 0 29 0
29SEP26 31.00 C 0.00 0.00 0.00 3.40 +0.16 43 0 32 0
29SEP26 32.00 C 2.43 2.43 2.43 2.67 +0.13 44 200 1,138 +200
29SEP26 33.00 C 1.95 1.95 1.92 2.02 +0.10 43 7 1,448 +1
29SEP26 34.00 C 1.40 1.48 1.25 1.48 -0.03 43 57 1,152 +47
29SEP26 35.00 C 1.03 1.09 0.88 1.05 +0.02 43 152 1,797 +110
29SEP26 36.00 C 0.80 0.80 0.63 0.75 +0.02 44 216 4,967 +25
29SEP26 37.00 C 0.52 0.57 0.43 0.53 +0.03 45 291 791 -122
29SEP26 38.00 C 0.35 0.40 0.30 0.37 +0.03 46 244 984 +96
29SEP26 39.00 C 0.26 0.29 0.23 0.25 +0.04 47 69 1,586 -47
29SEP26 40.00 C 0.19 0.21 0.15 0.16 +0.03 47 1,930 7,033 +240
29SEP26 41.00 C 0.15 0.15 0.11 0.11 +0.03 48 14 1,347 0
29SEP26 42.00 C 0.12 0.12 0.12 0.07 +0.02 48 3 2,699 -3
29SEP26 43.00 C 0.07 0.07 0.07 0.05 +0.02 49 10 3,478 -10
29SEP26 44.00 C 0.05 0.05 0.05 0.03 +0.01 49 10 3,651 -10
29SEP26 45.00 C 0.05 0.05 0.05 0.02 +0.01 50 40 9,949 +40
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,630 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6,781 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,500 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7,278 0
29SEP26 50.00 C 0.03 0.03 0.03 0.01 0.00 60 2 4,543 0
29SEP26 52.50 C 0.01 0.01 0.01 0.01 0.00 67 20 4,183 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5,852 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,830 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 4,206 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,350 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 4,372 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 2,368 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 3,866 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 109 0 528 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 114 0 941 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 118 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,632 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 125 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 129 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 133 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 139 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 143 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 146 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 152 0 176 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 155 0 108 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 158 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 163 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 165 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 170 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 173 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 175 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 178 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 180 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 182 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 186 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 194 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 196 0 16 0
29OCT26 11.50 C 0.00 0.00 0.00 22.53 +0.32 85 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 22.01 +0.30 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 21.50 +0.28 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 21.02 +0.30 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 20.54 +0.32 80 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 20.04 +0.32 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 19.51 +0.30 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 19.06 +0.34 87 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 18.52 +0.29 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 18.02 +0.29 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 17.53 +0.31 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 17.09 +0.36 84 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 16.51 +0.28 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 16.04 +0.30 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 15.55 +0.32 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 15.06 +0.33 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.54 +0.33 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 14.04 +0.30 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 13.06 +0.29 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.09 +0.23 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.19 +0.31 60 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.18 +0.27 53 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.25 +0.30 53 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.27 +0.26 49 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.24 +0.16 41 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.56 +0.32 50 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.59 +0.19 45 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.76 +0.19 43 0 130 0
29OCT26 31.00 C 0.00 0.00 0.00 4.06 +0.18 44 0 2 0
29OCT26 32.00 C 0.00 0.00 0.00 3.39 +0.13 43 0 151 0
29OCT26 33.00 C 2.69 2.69 2.65 2.80 +0.14 43 9 245 +9
29OCT26 34.00 C 2.14 2.35 2.10 2.29 +0.15 43 97 765 +69
29OCT26 35.00 C 1.63 1.81 1.63 1.86 +0.11 43 8 761 +8
29OCT26 36.00 C 0.00 0.00 0.00 1.50 +0.05 44 0 366 0
29OCT26 37.00 C 0.00 0.00 0.00 1.20 +0.01 44 0 670 0
29OCT26 38.00 C 0.91 0.95 0.87 0.95 0.00 44 17 746 -10
29OCT26 39.00 C 0.77 0.77 0.76 0.77 -0.03 45 14 718 +7
29OCT26 40.00 C 0.59 0.65 0.55 0.60 -0.07 45 89 4,077 +46
29OCT26 41.00 C 0.49 0.51 0.45 0.47 -0.10 45 80 4,269 +33
29OCT26 42.00 C 0.40 0.40 0.38 0.36 -0.12 45 56 1,207 -13
29OCT26 43.00 C 0.00 0.00 0.00 0.28 -0.13 45 0 1,008 0
29OCT26 44.00 C 0.00 0.00 0.00 0.22 -0.13 46 0 978 0
29OCT26 45.00 C 0.22 0.23 0.22 0.17 -0.14 46 47 3,681 +7
29OCT26 46.00 C 0.00 0.00 0.00 0.13 -0.14 46 0 875 0
29OCT26 47.00 C 0.00 0.00 0.00 0.10 -0.14 47 0 788 0
29OCT26 48.00 C 0.00 0.00 0.00 0.08 -0.13 47 0 572 0
29OCT26 49.00 C 0.00 0.00 0.00 0.06 -0.13 47 0 574 0
29OCT26 50.00 C 0.00 0.00 0.00 0.05 -0.12 48 0 4,142 0
29OCT26 52.50 C 0.00 0.00 0.00 0.03 -0.10 49 0 1,127 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 -0.08 51 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 -0.08 51 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.06 55 0 577 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.05 58 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.04 62 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 -0.03 65 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 22.56 +0.32 78 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 22.06 +0.32 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 21.56 +0.31 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 21.05 +0.30 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 20.55 +0.30 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 20.06 +0.30 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 19.56 +0.30 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 19.08 +0.32 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 18.58 +0.31 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 18.09 +0.32 55 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 17.59 +0.32 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 17.09 +0.31 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 16.59 +0.31 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 16.10 +0.31 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 15.61 +0.32 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 15.12 +0.32 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 14.62 +0.25 46 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 14.20 +0.29 60 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 13.24 +0.30 59 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.26 +0.28 55 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.33 +0.30 55 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.34 +0.26 50 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.39 +0.22 47 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.50 +0.22 47 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.67 +0.25 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.86 +0.20 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.06 +0.25 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.35 +0.23 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.69 +0.21 46 0 1 0
27NOV26 32.00 C 0.00 0.00 0.00 4.11 +0.14 46 0 48 0
27NOV26 33.00 C 0.00 0.00 0.00 3.56 +0.11 46 0 40 0
27NOV26 34.00 C 2.85 2.85 2.85 3.06 +0.06 46 2 361 +2
27NOV26 35.00 C 0.00 0.00 0.00 2.64 +0.09 46 0 1,012 0
27NOV26 36.00 C 2.17 2.17 2.17 2.27 +0.05 47 7 48 +7
27NOV26 37.00 C 0.00 0.00 0.00 1.94 +0.06 47 0 539 0
27NOV26 38.00 C 0.00 0.00 0.00 1.66 +0.03 47 0 68 0
27NOV26 39.00 C 0.00 0.00 0.00 1.42 +0.03 47 0 295 0
27NOV26 40.00 C 0.00 0.00 0.00 1.21 +0.02 48 0 351 0
27NOV26 41.00 C 0.00 0.00 0.00 1.02 +0.01 48 0 372 0
27NOV26 42.00 C 0.00 0.00 0.00 0.86 0.00 48 0 1,836 0
27NOV26 43.00 C 0.00 0.00 0.00 0.72 -0.01 48 0 543 0
27NOV26 44.00 C 0.00 0.00 0.00 0.61 -0.02 48 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.51 -0.03 48 0 279 0
27NOV26 46.00 C 0.00 0.00 0.00 0.43 -0.03 49 0 130 0
27NOV26 47.00 C 0.42 0.42 0.42 0.36 -0.03 49 2 125 +2
27NOV26 48.00 C 0.00 0.00 0.00 0.30 -0.03 49 0 82 0
27NOV26 49.00 C 0.00 0.00 0.00 0.25 -0.04 49 0 178 0
27NOV26 50.00 C 0.00 0.00 0.00 0.21 -0.03 49 0 856 0
27NOV26 52.50 C 0.00 0.00 0.00 0.14 -0.03 50 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 431 0
27NOV26 57.50 C 0.00 0.00 0.00 0.06 -0.03 51 0 100 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 -0.03 51 0 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 -0.03 53 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 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 77 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 22.59 +0.32 63 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 22.09 +0.31 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 21.60 +0.32 60 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 21.10 +0.31 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 20.61 +0.32 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 20.11 +0.31 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 19.62 +0.32 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 19.12 +0.31 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 18.63 +0.31 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 18.13 +0.31 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 17.64 +0.31 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 17.15 +0.31 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.65 +0.30 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 16.16 +0.21 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 15.82 +0.34 65 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.34 +0.34 63 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.85 +0.33 61 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.37 +0.41 60 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.42 +0.41 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.48 +0.33 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.56 +0.23 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.65 +0.23 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.72 +0.17 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.89 +0.36 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.08 +0.36 48 0 0 0
30DEC26 28.00 C 7.09 7.09 7.09 7.32 +0.14 48 8 8 +8
30DEC26 29.00 C 0.00 0.00 0.00 6.50 +0.05 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.70 -0.05 44 0 32 0
30DEC26 31.00 C 0.00 0.00 0.00 5.36 +0.31 48 0 2 0
30DEC26 32.00 C 4.54 4.54 4.54 4.66 +0.15 46 15 38 +15
30DEC26 33.00 C 0.00 0.00 0.00 4.10 +0.11 46 0 1,010 0
30DEC26 34.00 C 3.52 3.62 3.40 3.63 +0.14 46 24 2,189 +24
30DEC26 35.00 C 0.00 0.00 0.00 3.19 +0.09 46 4,500 4,833 +4,500
30DEC26 36.00 C 2.79 2.79 2.79 2.83 +0.09 46 46 562 +46
30DEC26 37.00 C 2.32 2.32 2.32 2.48 +0.08 46 14 1,985 +14
30DEC26 38.00 C 2.14 2.14 2.14 2.18 +0.05 46 200 470 +128
30DEC26 39.00 C 1.86 1.86 1.86 1.93 +0.07 47 1 387 0
30DEC26 40.00 C 1.60 1.61 1.60 1.70 +0.06 47 93 3,917 0
30DEC26 41.00 C 0.00 0.00 0.00 1.48 -0.04 47 0 539 0
30DEC26 42.00 C 1.29 1.29 1.29 1.29 -0.05 47 5 3,847 +5
30DEC26 43.00 C 0.00 0.00 0.00 1.12 -0.06 47 0 1,988 0
30DEC26 44.00 C 0.00 0.00 0.00 0.98 -0.09 48 0 554 0
30DEC26 45.00 C 0.00 0.00 0.00 0.85 -0.11 48 0 9,845 0
30DEC26 46.00 C 0.00 0.00 0.00 0.74 -0.13 48 0 656 0
30DEC26 47.00 C 0.00 0.00 0.00 0.64 -0.15 48 0 4,316 0
30DEC26 48.00 C 0.00 0.00 0.00 0.56 -0.16 48 0 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.48 -0.18 48 0 2,815 0
30DEC26 50.00 C 0.50 0.50 0.49 0.42 -0.18 48 5 3,564 -3
30DEC26 52.50 C 0.00 0.00 0.00 0.30 -0.19 49 0 2,865 0
30DEC26 55.00 C 0.33 0.33 0.33 0.21 -0.20 49 6 7,369 -2
30DEC26 57.50 C 0.00 0.00 0.00 0.15 -0.19 49 0 2,529 0
30DEC26 60.00 C 0.21 0.21 0.21 0.11 -0.18 50 3 7,662 -3
30DEC26 62.50 C 0.00 0.00 0.00 0.08 -0.17 50 0 890 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 -0.16 51 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.16 51 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.15 51 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.14 51 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.14 49 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.13 51 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.12 53 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.11 54 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 -0.10 56 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.09 58 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.08 59 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.07 61 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.06 62 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.05 63 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.04 65 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.03 66 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 -0.01 69 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 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 83 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 86 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 22.67 +0.31 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 22.18 +0.32 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 21.69 +0.32 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 21.20 +0.32 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 20.71 +0.32 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 20.34 +0.44 64 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 19.74 +0.33 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 19.25 +0.33 45 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 18.77 +0.34 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 18.50 +0.20 64 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 17.99 +0.16 61 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 17.56 +0.21 61 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 17.05 +0.17 58 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 16.62 +0.19 59 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 16.10 +0.16 56 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.66 +0.18 56 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.21 +0.19 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.75 +0.21 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.85 +0.25 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.91 +0.22 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.93 +0.11 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.09 +0.11 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.30 +0.12 45 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 9.55 +0.12 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.83 +0.10 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.14 +0.07 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.66 +0.21 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.04 +0.17 47 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 6.32 -0.01 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.91 +0.16 46 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 5.41 +0.13 46 0 98 0
30MAR27 34.00 C 0.00 0.00 0.00 4.96 -0.04 46 0 363 0
30MAR27 35.00 C 4.66 4.66 4.66 4.54 +0.07 46 1 2,897 +1
30MAR27 36.00 C 0.00 0.00 0.00 4.17 +0.07 47 0 5 0
30MAR27 37.00 C 0.00 0.00 0.00 3.81 +0.12 47 0 12 0
30MAR27 38.00 C 0.00 0.00 0.00 3.50 +0.19 47 0 504 0
30MAR27 39.00 C 0.00 0.00 0.00 3.21 +0.26 47 0 39 0
30MAR27 40.00 C 0.00 0.00 0.00 2.95 +0.33 47 0 119 0
30MAR27 41.00 C 0.00 0.00 0.00 2.69 +0.37 47 0 246 0
30MAR27 42.00 C 0.00 0.00 0.00 2.46 +0.41 47 0 275 0
30MAR27 43.00 C 0.00 0.00 0.00 2.26 +0.46 48 0 765 0
30MAR27 44.00 C 0.00 0.00 0.00 2.08 +0.51 48 0 457 0
30MAR27 45.00 C 0.00 0.00 0.00 1.95 +0.58 49 0 6,510 0
30MAR27 46.00 C 0.00 0.00 0.00 1.78 +0.60 49 0 3,309 0
30MAR27 47.00 C 0.00 0.00 0.00 1.64 +0.62 49 0 2,126 0
30MAR27 48.00 C 0.00 0.00 0.00 1.51 +0.64 49 0 1,435 0
30MAR27 49.00 C 0.00 0.00 0.00 1.40 +0.66 49 0 260 0
30MAR27 50.00 C 0.00 0.00 0.00 1.30 +0.67 50 0 534 0
30MAR27 52.50 C 0.00 0.00 0.00 1.09 +0.60 51 0 1,703 0
30MAR27 55.00 C 0.00 0.00 0.00 0.92 +0.51 51 0 3,320 0
30MAR27 57.50 C 0.00 0.00 0.00 0.77 +0.43 52 0 2,411 0
30MAR27 60.00 C 0.00 0.00 0.00 0.66 +0.37 53 0 687 0
30MAR27 62.50 C 0.00 0.00 0.00 0.57 +0.32 53 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.49 +0.27 54 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.43 +0.23 55 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.38 +0.20 56 0 243 0
30MAR27 72.50 C 0.00 0.00 0.00 0.33 +0.17 56 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.30 +0.15 57 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.27 +0.13 58 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 0.24 +0.11 58 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.23 +0.11 59 0 57 0
30MAR27 85.00 C 0.00 0.00 0.00 0.20 +0.09 60 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.18 +0.08 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.17 +0.08 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.16 +0.08 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.15 +0.08 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.14 +0.08 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.13 +0.08 64 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.12 +0.08 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.11 +0.08 65 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.10 +0.08 65 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.09 +0.08 65 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.08 +0.07 65 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.07 +0.06 65 0 45 0
29JUN27 11.50 C 0.00 0.00 0.00 22.77 +0.32 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 22.29 +0.32 50 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 21.81 +0.32 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 21.33 +0.32 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 20.85 +0.31 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 20.38 +0.32 50 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 20.07 +0.48 60 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 19.61 +0.48 60 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 19.15 +0.49 59 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 18.69 +0.39 58 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 18.23 +0.40 57 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 17.78 +0.43 56 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 17.29 +0.13 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 16.85 +0.20 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 16.49 +0.21 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 16.06 +0.21 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 15.56 +0.16 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 15.13 +0.15 52 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 14.18 +0.02 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.37 0.00 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.59 +0.02 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.80 -0.04 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.10 0.00 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.38 -0.03 47 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 9.71 -0.03 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.08 -0.01 47 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 8.63 +0.17 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.06 +0.17 48 0 31 0
29JUN27 31.00 C 0.00 0.00 0.00 7.53 +0.17 48 0 2 0
29JUN27 32.00 C 7.00 7.00 6.67 6.97 +0.15 47 65 157 +65
29JUN27 33.00 C 6.33 6.33 6.33 6.50 +0.14 47 21 2,146 +15
29JUN27 34.00 C 0.00 0.00 0.00 6.06 -0.01 47 0 447 0
29JUN27 35.00 C 5.62 5.62 5.62 5.62 +0.03 47 6 250 0
29JUN27 36.00 C 5.23 5.23 5.23 5.34 +0.05 48 12 21 +6
29JUN27 37.00 C 4.90 4.90 4.90 4.90 -0.05 47 6 33 +6
29JUN27 38.00 C 4.56 4.56 4.56 4.56 0.00 47 6 388 +6
29JUN27 39.00 C 4.30 4.30 4.30 4.32 +0.06 48 10 100 0
29JUN27 40.00 C 3.83 3.83 3.83 4.04 +0.07 48 45 575 +2
29JUN27 41.00 C 0.00 0.00 0.00 3.78 -0.05 48 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 3.54 -0.04 48 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 3.34 +0.01 49 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 3.15 +0.12 49 0 422 0
29JUN27 45.00 C 0.00 0.00 0.00 2.97 +0.03 50 0 593 0
29JUN27 46.00 C 0.00 0.00 0.00 2.83 +0.14 50 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 2.69 +0.15 50 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 2.55 +0.17 51 0 2,117 0
29JUN27 49.00 C 2.25 2.25 2.25 2.41 +0.16 51 4 208 +4
29JUN27 50.00 C 0.00 0.00 0.00 2.29 +0.15 51 0 272 0
29JUN27 52.50 C 0.00 0.00 0.00 2.05 +0.17 52 0 107 0
29JUN27 55.00 C 0.00 0.00 0.00 1.81 +0.16 53 0 2,083 0
29JUN27 57.50 C 0.00 0.00 0.00 1.64 +0.17 54 0 429 0
29JUN27 60.00 C 0.00 0.00 0.00 1.49 +0.20 55 0 188 0
29JUN27 62.50 C 0.00 0.00 0.00 1.34 +0.17 56 0 244 0
29JUN27 65.00 C 0.00 0.00 0.00 1.24 +0.18 57 0 452 0
29JUN27 67.50 C 0.80 0.80 0.80 1.15 +0.20 58 2 149 0
29JUN27 70.00 C 0.00 0.00 0.00 1.06 +0.19 59 0 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.98 +0.18 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.93 +0.19 60 0 10 0
29JUN27 77.50 C 0.58 0.58 0.58 0.88 +0.21 61 13 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.84 +0.21 62 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.79 +0.20 63 0 46 0
29JUN27 85.00 C 0.00 0.00 0.00 0.75 +0.19 64 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.72 +0.20 65 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.70 +0.21 65 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.68 +0.22 66 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.66 +0.22 67 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.65 +0.22 68 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.63 +0.22 69 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.61 +0.21 70 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.60 +0.22 71 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.59 +0.22 72 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.58 +0.23 73 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.57 +0.23 73 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.56 +0.23 74 0 43 0
29SEP27 11.50 C 0.00 0.00 0.00 22.77 +0.31 45 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 22.29 +0.30 45 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 21.81 +0.30 45 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 21.33 +0.29 45 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 20.85 +0.28 44 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 20.38 +0.28 45 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 20.07 +0.43 54 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 19.61 +0.43 53 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 19.15 +0.42 53 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 18.69 +0.39 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 18.23 +0.40 51 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 17.78 +0.38 50 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 17.29 +0.13 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 16.85 +0.20 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 16.49 +0.21 49 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 16.06 +0.21 49 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 15.56 +0.16 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 15.13 +0.15 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 14.18 +0.02 44 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 13.37 -0.01 43 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 12.59 -0.08 43 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 11.90 -0.08 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 11.25 -0.06 44 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.63 -0.07 44 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.05 -0.03 45 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.49 -0.03 45 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.27 +0.18 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.74 +0.17 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.23 +0.16 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.68 +0.20 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.24 +0.18 47 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 6.82 +0.17 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.71 +0.31 49 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.14 +0.01 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.81 -0.03 48 0 18 0
29SEP27 38.00 C 0.00 0.00 0.00 5.50 +0.08 48 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 5.21 +0.08 48 0 0 0
29SEP27 40.00 C 4.87 4.87 4.75 4.91 +0.02 48 25 25 +25
29SEP27 41.00 C 0.00 0.00 0.00 4.56 -0.07 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.28 -0.19 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.00 -0.32 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.72 -0.44 47 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 3.45 -0.56 47 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.23 -0.64 47 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.00 -0.74 46 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.78 -0.86 46 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.56 -0.98 46 0 0 0
29SEP27 50.00 C 2.74 2.74 2.74 2.39 -1.06 46 4 33 +4
29SEP27 52.50 C 0.00 0.00 0.00 2.05 -1.16 46 0 10 0
29SEP27 55.00 C 2.10 2.10 2.10 1.81 -1.22 46 2 6 +2
29SEP27 57.50 C 0.00 0.00 0.00 1.64 -1.25 47 0 19 0
29SEP27 60.00 C 0.00 0.00 0.00 1.49 -1.28 48 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 1.34 -1.31 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.24 -1.30 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.15 -1.34 50 0 5 0
29SEP27 70.00 C 0.00 0.00 0.00 1.06 -1.42 51 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.98 -1.49 52 0 0 0
29SEP27 75.00 C 0.99 0.99 0.99 0.93 -1.50 52 15 15 +15
29SEP27 77.50 C 0.00 0.00 0.00 0.88 -1.51 53 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.84 -1.52 54 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.79 -1.54 55 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.75 -1.57 55 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.72 -1.59 56 0 0 0
TOTAL CALL 10,831 279,791 +6,526
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 87 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 74 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 61 0 22 0
11SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
11SEP26 30.50 P 0.04 0.04 0.04 0.01 -0.03 48 20 165 +20
11SEP26 31.00 P 0.02 0.02 0.02 0.02 -0.06 47 30 43 -1
11SEP26 31.50 P 0.08 0.08 0.08 0.05 -0.08 48 20 184 -17
11SEP26 32.00 P 0.11 0.11 0.11 0.09 -0.13 47 1 361 +1
11SEP26 32.50 P 0.22 0.25 0.22 0.16 -0.16 46 12 237 +1
11SEP26 33.00 P 0.34 0.41 0.28 0.28 -0.20 47 218 396 +82
11SEP26 33.50 P 0.55 0.55 0.49 0.44 -0.25 46 3 194 +1
11SEP26 34.00 P 0.82 0.82 0.68 0.67 -0.27 46 628 467 +280
11SEP26 34.50 P 1.20 1.20 1.18 0.95 -0.34 46 3 539 +2
11SEP26 35.00 P 1.39 1.39 1.39 1.29 -0.30 46 3 4 +3
11SEP26 35.50 P 0.00 0.00 0.00 1.68 -0.32 46 0 4 0
11SEP26 36.00 P 0.00 0.00 0.00 2.14 -0.25 50 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 2.58 -0.33 49 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 3.05 -0.33 49 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 3.53 -0.33 47 0 1 0
11SEP26 38.00 P 0.00 0.00 0.00 4.02 -0.33 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 4.52 -0.32 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 5.02 -0.32 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 5.52 -0.32 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 6.02 -0.32 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 6.52 -0.32 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 7.02 -0.32 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 7.52 -0.32 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 8.02 -0.32 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 8.52 -0.32 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 9.03 -0.31 99 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 9.52 -0.32 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 10.02 -0.32 0 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 10.52 -0.32 0 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 - 87 0 0 -
18SEP26 24.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
18SEP26 24.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
18SEP26 25.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
18SEP26 25.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
18SEP26 26.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
18SEP26 26.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
18SEP26 27.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
18SEP26 27.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
18SEP26 28.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
18SEP26 28.50 P 0.00 0.00 0.00 0.02 - 49 0 0 -
18SEP26 29.00 P 0.00 0.00 0.00 0.03 - 48 0 0 -
18SEP26 29.50 P 0.00 0.00 0.00 0.04 - 46 0 0 -
18SEP26 30.00 P 0.10 0.10 0.08 0.07 - 46 11 11 -
18SEP26 30.50 P 0.00 0.00 0.00 0.10 - 45 0 0 -
18SEP26 31.00 P 0.00 0.00 0.00 0.15 - 45 0 0 -
18SEP26 31.50 P 0.28 0.28 0.28 0.23 - 45 8 8 -
18SEP26 32.00 P 0.38 0.38 0.38 0.31 - 44 5 5 -
18SEP26 32.50 P 0.51 0.52 0.51 0.44 - 44 4 4 -
18SEP26 33.00 P 0.00 0.00 0.00 0.60 - 44 0 0 -
18SEP26 33.50 P 0.86 0.86 0.86 0.80 - 44 20 20 -
18SEP26 34.00 P 0.00 0.00 0.00 1.04 - 44 0 0 -
18SEP26 34.50 P 0.00 0.00 0.00 1.32 - 44 0 0 -
18SEP26 35.00 P 0.00 0.00 0.00 1.63 - 44 0 0 -
18SEP26 35.50 P 0.00 0.00 0.00 1.98 - 44 0 0 -
18SEP26 36.00 P 0.00 0.00 0.00 2.33 - 43 0 0 -
18SEP26 36.50 P 0.00 0.00 0.00 2.76 - 44 0 0 -
18SEP26 37.00 P 0.00 0.00 0.00 3.16 - 42 0 0 -
18SEP26 37.50 P 0.00 0.00 0.00 3.66 - 47 0 0 -
18SEP26 38.00 P 0.00 0.00 0.00 4.10 - 45 0 0 -
18SEP26 38.50 P 0.00 0.00 0.00 4.57 - 45 0 0 -
18SEP26 39.00 P 0.00 0.00 0.00 5.05 - 45 0 0 -
18SEP26 39.50 P 0.00 0.00 0.00 5.54 - 46 0 0 -
18SEP26 40.00 P 0.00 0.00 0.00 6.03 - 47 0 0 -
18SEP26 40.50 P 0.00 0.00 0.00 6.52 - 0 0 0 -
18SEP26 41.00 P 0.00 0.00 0.00 7.02 - 0 0 0 -
18SEP26 41.50 P 0.00 0.00 0.00 7.57 - 66 0 0 -
18SEP26 42.00 P 0.00 0.00 0.00 8.03 - 58 0 0 -
18SEP26 42.50 P 0.00 0.00 0.00 8.52 - 0 0 0 -
18SEP26 43.00 P 0.00 0.00 0.00 9.05 - 70 0 0 -
18SEP26 43.50 P 0.00 0.00 0.00 9.52 - 0 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 150 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 0.00 133 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 139 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 104 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29SEP26 27.00 P 0.06 0.06 0.06 0.03 +0.02 47 2 308 -2
29SEP26 28.00 P 0.00 0.00 0.00 0.06 +0.03 46 0 292 0
29SEP26 29.00 P 0.13 0.13 0.13 0.11 +0.02 44 1 928 +1
29SEP26 30.00 P 0.28 0.28 0.22 0.22 +0.01 44 82 1,541 +79
29SEP26 31.00 P 0.41 0.43 0.38 0.37 -0.06 43 76 1,223 -34
29SEP26 32.00 P 0.66 0.68 0.66 0.63 -0.12 44 16 1,337 0
29SEP26 33.00 P 1.08 1.11 0.96 0.95 -0.20 42 80 2,306 +59
29SEP26 34.00 P 1.50 1.58 1.40 1.43 -0.26 43 58 3,549 +47
29SEP26 35.00 P 1.99 2.16 1.99 2.00 -0.26 43 224 2,461 +224
29SEP26 36.00 P 0.00 0.00 0.00 2.71 -0.23 44 0 1,460 0
29SEP26 37.00 P 3.76 3.76 3.76 3.52 -0.17 46 10 3,518 0
29SEP26 38.00 P 4.53 4.53 4.53 4.33 -0.20 46 1 1,550 +1
29SEP26 39.00 P 5.25 5.25 5.25 5.25 -0.16 48 18 2,116 -18
29SEP26 40.00 P 7.02 7.02 6.13 6.13 -0.33 47 24 1,802 -2
29SEP26 41.00 P 0.00 0.00 0.00 7.06 -0.31 45 0 1,900 0
29SEP26 42.00 P 0.00 0.00 0.00 8.03 -0.35 44 0 2,291 0
29SEP26 43.00 P 0.00 0.00 0.00 9.05 -0.29 52 0 4,542 0
29SEP26 44.00 P 0.00 0.00 0.00 10.05 -0.56 56 0 2,990 0
29SEP26 45.00 P 0.00 0.00 0.00 11.02 -0.47 0 15 12,858 0
29SEP26 46.00 P 0.00 0.00 0.00 12.06 -0.31 66 0 1,567 0
29SEP26 47.00 P 0.00 0.00 0.00 13.03 -0.31 63 0 6,052 0
29SEP26 48.00 P 0.00 0.00 0.00 14.09 -0.27 78 0 498 0
29SEP26 49.00 P 0.00 0.00 0.00 15.06 -0.29 77 0 1,132 0
29SEP26 50.00 P 0.00 0.00 0.00 16.10 -0.25 87 0 656 0
29SEP26 52.50 P 0.00 0.00 0.00 18.60 -0.25 96 0 560 0
29SEP26 55.00 P 0.00 0.00 0.00 21.03 -0.34 88 0 1,231 0
29SEP26 57.50 P 0.00 0.00 0.00 23.57 -0.30 107 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 26.05 -0.31 109 0 1,265 0
29SEP26 62.50 P 0.00 0.00 0.00 28.55 -0.31 115 0 240 0
29SEP26 65.00 P 0.00 0.00 0.00 31.02 -0.32 0 0 2,391 0
29SEP26 67.50 P 0.00 0.00 0.00 33.52 -0.32 0 0 2,497 0
29SEP26 70.00 P 0.00 0.00 0.00 36.02 -0.36 0 0 2,261 0
29SEP26 72.50 P 0.00 0.00 0.00 38.60 -0.24 151 0 205 0
29SEP26 75.00 P 0.00 0.00 0.00 41.07 -0.27 150 0 1,519 0
29SEP26 77.50 P 0.00 0.00 0.00 43.54 -0.32 146 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 46.02 -0.34 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.54 -0.32 155 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.06 -0.28 167 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.56 -0.31 172 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.03 -0.31 164 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 58.53 -0.33 168 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 61.06 -0.28 184 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 63.57 -0.27 192 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 66.07 -0.27 196 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 68.56 -0.32 196 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 71.06 -0.28 200 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 73.56 -0.30 203 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 76.08 -0.26 213 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 78.57 -0.27 214 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 81.07 -0.27 217 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 83.58 -0.26 223 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 86.06 -0.29 220 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 88.58 -0.28 230 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 91.06 -0.29 227 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 93.54 -0.31 222 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 96.05 -0.30 229 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 98.52 -0.32 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 101.08 -0.26 244 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 103.57 -0.28 244 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 106.07 -0.27 247 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 108.52 -0.33 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 111.07 -0.27 252 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 113.56 -0.28 252 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 116.07 -0.28 258 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 31 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 21 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 69 0
29OCT26 25.00 P 0.00 0.00 0.00 0.06 -0.03 44 0 80 0
29OCT26 26.00 P 0.00 0.00 0.00 0.11 -0.04 44 0 341 0
29OCT26 27.00 P 0.00 0.00 0.00 0.18 -0.06 44 0 242 0
29OCT26 28.00 P 0.34 0.34 0.34 0.30 -0.05 44 50 434 +32
29OCT26 29.00 P 0.47 0.47 0.47 0.46 -0.07 44 6 647 +5
29OCT26 30.00 P 0.70 0.70 0.66 0.66 -0.08 43 76 5,677 -8
29OCT26 31.00 P 0.91 0.96 0.91 0.92 -0.09 43 66 367 +30
29OCT26 32.00 P 1.36 1.36 1.33 1.23 -0.13 42 5 1,267 +5
29OCT26 33.00 P 1.69 1.69 1.69 1.64 -0.10 42 3 1,052 -2
29OCT26 34.00 P 0.00 0.00 0.00 2.14 -0.07 43 0 3,141 0
29OCT26 35.00 P 0.00 0.00 0.00 2.71 -0.17 43 0 2,369 0
29OCT26 36.00 P 0.00 0.00 0.00 3.36 -0.20 43 0 650 0
29OCT26 37.00 P 0.00 0.00 0.00 4.08 -0.18 44 0 684 0
29OCT26 38.00 P 0.00 0.00 0.00 4.83 -0.20 44 0 5,645 0
29OCT26 39.00 P 0.00 0.00 0.00 5.62 -0.28 44 0 327 0
29OCT26 40.00 P 0.00 0.00 0.00 6.44 -0.26 43 2 7,214 +2
29OCT26 41.00 P 0.00 0.00 0.00 7.32 -0.35 44 0 741 0
29OCT26 42.00 P 0.00 0.00 0.00 8.28 -0.24 46 0 984 0
29OCT26 43.00 P 0.00 0.00 0.00 9.26 -0.28 49 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 10.20 -0.41 49 0 1,197 0
29OCT26 45.00 P 0.00 0.00 0.00 11.15 -0.34 50 15 1,427 +15
29OCT26 46.00 P 0.00 0.00 0.00 12.09 -0.28 49 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 13.04 -0.30 47 0 1,329 0
29OCT26 48.00 P 0.00 0.00 0.00 14.09 -0.35 54 0 280 0
29OCT26 49.00 P 0.00 0.00 0.00 15.06 -0.29 54 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 16.10 -0.27 60 0 1 0
29OCT26 52.50 P 0.00 0.00 0.00 18.60 -0.28 66 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 21.03 -0.34 63 0 8 0
29OCT26 57.50 P 0.00 0.00 0.00 23.57 -0.30 74 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 26.05 -0.31 76 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 28.55 -0.31 81 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 31.02 -0.34 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 33.52 -0.35 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 36.02 -0.36 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 38.60 -0.25 104 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 41.07 -0.28 105 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 43.54 -0.32 103 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 46.02 -0.34 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 48.54 -0.32 110 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 51.06 -0.34 117 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 53.56 -0.31 120 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 56.03 -0.34 117 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 58.53 -0.37 120 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 61.06 -0.33 129 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 63.57 -0.28 133 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 66.07 -0.33 136 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 68.56 -0.33 137 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 71.06 -0.33 140 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 73.56 -0.31 142 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 76.08 -0.26 148 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 78.57 -0.27 149 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 81.07 -0.27 151 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
27NOV26 20.00 P 0.06 0.06 0.06 0.02 0.00 48 10 33 +10
27NOV26 21.00 P 0.00 0.00 0.00 0.03 0.00 47 0 10 0
27NOV26 22.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 41 0
27NOV26 23.00 P 0.00 0.00 0.00 0.09 0.00 47 0 68 0
27NOV26 24.00 P 0.00 0.00 0.00 0.15 0.00 47 0 12 0
27NOV26 25.00 P 0.00 0.00 0.00 0.22 -0.02 46 0 35 0
27NOV26 26.00 P 0.00 0.00 0.00 0.34 -0.02 47 0 262 0
27NOV26 27.00 P 0.55 0.55 0.55 0.49 -0.03 47 150 457 +150
27NOV26 28.00 P 0.69 0.72 0.69 0.68 -0.04 46 35 718 +5
27NOV26 29.00 P 0.00 0.00 0.00 0.91 -0.04 46 0 1,300 0
27NOV26 30.00 P 1.17 1.17 1.17 1.17 -0.06 46 30 1,838 +30
27NOV26 31.00 P 0.00 0.00 0.00 1.49 -0.11 46 0 1,335 0
27NOV26 32.00 P 0.00 0.00 0.00 1.88 -0.11 45 0 1,612 0
27NOV26 33.00 P 2.36 2.45 2.36 2.33 -0.12 45 45 483 +40
27NOV26 34.00 P 2.90 2.91 2.86 2.83 -0.12 45 62 496 +60
27NOV26 35.00 P 3.49 3.49 3.49 3.40 -0.14 45 1 286 +1
27NOV26 36.00 P 0.00 0.00 0.00 4.02 -0.15 46 0 340 0
27NOV26 37.00 P 0.00 0.00 0.00 4.72 -0.17 46 0 206 0
27NOV26 38.00 P 0.00 0.00 0.00 5.43 -0.21 46 0 489 0
27NOV26 39.00 P 0.00 0.00 0.00 6.13 -0.29 46 0 627 0
27NOV26 40.00 P 0.00 0.00 0.00 6.94 -0.12 46 0 1,787 0
27NOV26 41.00 P 0.00 0.00 0.00 7.78 -0.17 47 0 515 0
27NOV26 42.00 P 0.00 0.00 0.00 8.65 -0.23 47 0 3,958 0
27NOV26 43.00 P 0.00 0.00 0.00 9.53 -0.31 48 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 10.42 -0.38 48 0 22 0
27NOV26 45.00 P 0.00 0.00 0.00 11.32 -0.39 48 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 12.29 -0.32 49 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 13.22 -0.33 50 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 14.17 -0.32 50 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 15.12 -0.32 50 0 128 0
27NOV26 50.00 P 0.00 0.00 0.00 16.10 -0.30 51 0 26 0
27NOV26 52.50 P 0.00 0.00 0.00 18.60 -0.28 56 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 21.03 -0.34 53 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 23.57 -0.30 62 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 26.05 -0.31 64 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 28.55 -0.31 68 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 31.02 -0.34 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 33.52 -0.35 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 36.02 -0.36 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 38.60 -0.25 87 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 41.07 -0.28 88 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 43.54 -0.32 87 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 46.02 -0.34 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 48.54 -0.32 93 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 51.06 -0.34 98 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 53.56 -0.31 101 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 56.03 -0.34 98 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 58.53 -0.37 101 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 61.06 -0.33 109 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 63.57 -0.28 112 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 66.07 -0.33 115 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 68.56 -0.33 116 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 71.06 -0.33 118 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 73.56 -0.31 120 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 76.08 -0.26 125 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 78.57 -0.27 125 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 81.07 -0.27 127 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 -0.03 46 0 25 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.03 47 0 31 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.03 47 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 -0.04 47 0 77 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 -0.05 46 0 283 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 -0.07 46 0 41 0
30DEC26 23.00 P 0.30 0.30 0.30 0.20 -0.08 46 1 257 -1
30DEC26 24.00 P 0.00 0.00 0.00 0.30 -0.08 47 0 103 0
30DEC26 25.00 P 0.00 0.00 0.00 0.42 -0.07 46 0 244 0
30DEC26 26.00 P 0.00 0.00 0.00 0.57 -0.09 46 0 126 0
30DEC26 27.00 P 0.80 0.81 0.80 0.78 -0.06 46 3 695 0
30DEC26 28.00 P 0.00 0.00 0.00 1.00 -0.08 46 0 454 0
30DEC26 29.00 P 1.27 1.32 1.27 1.25 -0.09 46 2 515 +2
30DEC26 30.00 P 1.66 1.66 1.66 1.56 -0.10 45 10 1,225 +3
30DEC26 31.00 P 0.00 0.00 0.00 1.91 -0.11 45 0 1,075 0
30DEC26 32.00 P 0.00 0.00 0.00 2.32 -0.07 45 0 1,235 0
30DEC26 33.00 P 2.93 2.97 2.93 2.79 -0.12 45 50 942 +50
30DEC26 34.00 P 3.35 3.50 3.35 3.31 -0.04 45 202 5,905 +200
30DEC26 35.00 P 4.09 4.09 4.07 3.88 -0.13 45 4,650 5,739 +4,500
30DEC26 36.00 P 4.50 4.70 4.50 4.51 -0.14 46 54 718 +50
30DEC26 37.00 P 0.00 0.00 0.00 5.16 -0.16 46 0 3,549 0
30DEC26 38.00 P 6.07 6.07 6.07 5.90 -0.16 46 1 784 0
30DEC26 39.00 P 0.00 0.00 0.00 6.63 -0.18 47 0 548 0
30DEC26 40.00 P 0.00 0.00 0.00 7.40 -0.17 47 0 12,740 0
30DEC26 41.00 P 0.00 0.00 0.00 8.30 0.00 49 0 3,309 0
30DEC26 42.00 P 0.00 0.00 0.00 9.12 -0.09 49 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 9.97 -0.08 50 0 1,572 0
30DEC26 44.00 P 0.00 0.00 0.00 10.65 -0.26 47 0 952 0
30DEC26 45.00 P 0.00 0.00 0.00 11.58 -0.21 48 0 3,337 0
30DEC26 46.00 P 0.00 0.00 0.00 12.45 -0.23 47 0 2,998 0
30DEC26 47.00 P 0.00 0.00 0.00 13.35 -0.24 47 0 4,720 0
30DEC26 48.00 P 0.00 0.00 0.00 14.29 -0.22 47 0 1,144 0
30DEC26 49.00 P 0.00 0.00 0.00 15.21 -0.23 47 0 234 0
30DEC26 50.00 P 16.36 16.44 16.29 16.19 -0.21 48 41 5,145 -41
30DEC26 52.50 P 18.80 18.80 18.80 18.60 -0.47 49 1 280 +1
30DEC26 55.00 P 0.00 0.00 0.00 21.04 -0.33 49 0 2,407 0
30DEC26 57.50 P 0.00 0.00 0.00 23.57 -0.37 55 0 498 0
30DEC26 60.00 P 0.00 0.00 0.00 26.05 -0.35 57 0 375 0
30DEC26 62.50 P 0.00 0.00 0.00 28.55 -0.33 60 0 141 0
30DEC26 65.00 P 0.00 0.00 0.00 31.02 -0.34 0 0 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 33.52 -0.35 0 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 36.02 -0.36 0 0 30 0
30DEC26 72.50 P 0.00 0.00 0.00 38.60 -0.25 77 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 41.07 -0.28 77 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 43.54 -0.32 77 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.02 -0.34 0 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 48.54 -0.32 82 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.06 -0.34 86 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.56 -0.31 89 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.03 -0.34 87 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.53 -0.37 89 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 61.06 -0.33 95 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 63.57 -0.28 98 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 66.07 -0.33 100 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 68.56 -0.33 102 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 71.06 -0.33 103 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 73.56 -0.31 105 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 76.08 -0.26 109 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 78.57 -0.27 110 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 81.07 -0.27 112 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 83.58 -0.26 114 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 86.06 -0.29 114 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 88.58 -0.28 118 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 91.06 -0.29 118 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 93.54 -0.31 117 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 96.05 -0.30 120 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 98.52 -0.32 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 101.08 -0.26 126 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 103.57 -0.28 126 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 106.07 -0.27 128 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 108.52 -0.33 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 111.07 -0.27 131 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 113.56 -0.28 131 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 116.07 -0.28 133 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 48 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 +0.02 47 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 +0.03 47 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 +0.04 46 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 +0.04 46 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.08 +0.05 46 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.10 +0.06 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 +0.07 46 0 5 0
30MAR27 19.00 P 0.00 0.00 0.00 0.15 +0.08 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.18 +0.09 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.22 +0.10 46 0 10 0
30MAR27 21.00 P 0.45 0.45 0.45 0.31 +0.11 46 1 573 0
30MAR27 22.00 P 0.00 0.00 0.00 0.43 +0.13 46 0 129 0
30MAR27 23.00 P 0.00 0.00 0.00 0.58 +0.15 46 0 292 0
30MAR27 24.00 P 0.00 0.00 0.00 0.75 +0.13 46 0 266 0
30MAR27 25.00 P 0.00 0.00 0.00 0.97 +0.13 46 0 104 0
30MAR27 26.00 P 0.00 0.00 0.00 1.22 +0.13 46 0 224 0
30MAR27 27.00 P 0.00 0.00 0.00 1.51 +0.10 47 0 214 0
30MAR27 28.00 P 0.00 0.00 0.00 1.80 +0.03 46 0 353 0
30MAR27 29.00 P 0.00 0.00 0.00 2.12 -0.03 46 0 3,165 0
30MAR27 30.00 P 0.00 0.00 0.00 2.51 -0.10 46 0 1,373 0
30MAR27 31.00 P 3.02 3.02 2.96 2.92 -0.10 46 47 2,200 +6
30MAR27 32.00 P 0.00 0.00 0.00 3.38 -0.12 46 0 272 0
30MAR27 33.00 P 0.00 0.00 0.00 3.88 -0.10 46 0 449 0
30MAR27 34.00 P 4.57 4.57 4.57 4.41 -0.14 46 50 260 -32
30MAR27 35.00 P 5.17 5.17 5.17 4.98 -0.10 46 50 1,365 0
30MAR27 36.00 P 5.78 5.78 5.57 5.63 -0.08 46 67 430 +17
30MAR27 37.00 P 0.00 0.00 0.00 6.24 -0.16 46 0 403 0
30MAR27 38.00 P 0.00 0.00 0.00 6.95 -0.12 47 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 7.71 +0.01 47 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 8.45 -0.05 48 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 9.21 -0.06 48 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 9.98 -0.07 48 0 591 0
30MAR27 43.00 P 0.00 0.00 0.00 10.79 +0.01 48 0 318 0
30MAR27 44.00 P 0.00 0.00 0.00 11.60 0.00 49 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 12.43 -0.07 49 0 6,211 0
30MAR27 46.00 P 0.00 0.00 0.00 13.29 -0.06 49 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 14.15 -0.05 49 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 15.03 -0.06 50 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 15.94 -0.03 50 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 16.90 +0.04 52 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 19.09 +0.02 51 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 21.43 -0.06 52 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 23.81 -0.13 52 0 1,546 0
30MAR27 60.00 P 0.00 0.00 0.00 26.12 -0.28 50 0 255 0
30MAR27 62.50 P 0.00 0.00 0.00 28.55 -0.33 50 0 11 0
30MAR27 65.00 P 0.00 0.00 0.00 31.06 -0.30 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.56 -0.31 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 36.04 -0.34 56 0 14 0
30MAR27 72.50 P 0.00 0.00 0.00 38.60 -0.25 62 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 41.07 -0.28 63 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.54 -0.32 63 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 46.02 -0.34 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.54 -0.32 67 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 51.06 -0.34 71 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 53.56 -0.31 72 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 56.03 -0.34 72 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 58.53 -0.37 73 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 61.06 -0.33 78 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 63.57 -0.28 80 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 66.07 -0.33 82 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 68.56 -0.33 83 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 71.06 -0.33 84 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 73.56 -0.31 86 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 76.08 -0.26 89 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 78.57 -0.27 90 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 81.07 -0.27 91 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 130 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.10 -0.01 50 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.12 -0.01 49 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.15 -0.01 49 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.18 -0.01 49 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.21 -0.02 49 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.25 -0.02 49 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.29 -0.02 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.34 -0.02 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.40 -0.03 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.46 -0.03 49 0 10 0
29JUN27 19.50 P 0.00 0.00 0.00 0.52 -0.03 49 0 33 0
29JUN27 20.00 P 0.00 0.00 0.00 0.59 -0.05 49 0 260 0
29JUN27 21.00 P 0.00 0.00 0.00 0.76 -0.05 49 0 111 0
29JUN27 22.00 P 0.00 0.00 0.00 0.95 -0.06 49 0 231 0
29JUN27 23.00 P 0.00 0.00 0.00 1.18 -0.05 49 0 141 0
29JUN27 24.00 P 0.00 0.00 0.00 1.40 -0.06 48 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 1.65 -0.05 48 0 177 0
29JUN27 26.00 P 0.00 0.00 0.00 1.94 -0.05 48 0 83 0
29JUN27 27.00 P 0.00 0.00 0.00 2.26 -0.16 47 0 88 0
29JUN27 28.00 P 2.65 2.65 2.65 2.61 -0.07 47 1 28 +1
29JUN27 29.00 P 0.00 0.00 0.00 2.99 -0.10 47 0 34 0
29JUN27 30.00 P 3.54 3.54 3.54 3.41 -0.09 47 15 334 0
29JUN27 31.00 P 3.95 3.95 3.95 3.87 -0.33 47 50 521 +33
29JUN27 32.00 P 0.00 0.00 0.00 4.36 -0.08 47 0 379 0
29JUN27 33.00 P 0.00 0.00 0.00 4.88 -0.05 47 0 3,600 0
29JUN27 34.00 P 0.00 0.00 0.00 5.43 -0.12 47 0 3,359 0
29JUN27 35.00 P 6.19 6.19 6.19 6.00 -0.13 47 15 801 0
29JUN27 36.00 P 0.00 0.00 0.00 6.64 -0.13 47 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 7.27 -0.14 47 0 338 0
29JUN27 38.00 P 0.00 0.00 0.00 7.97 -0.10 48 0 263 0
29JUN27 39.00 P 0.00 0.00 0.00 8.64 -0.13 48 0 90 0
29JUN27 40.00 P 9.24 9.24 9.24 9.24 -0.23 47 1 285 +1
29JUN27 41.00 P 0.00 0.00 0.00 10.15 0.00 49 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 10.90 0.00 49 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 11.67 +0.01 49 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 12.45 +0.01 49 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 13.24 -0.07 49 0 158 0
29JUN27 46.00 P 0.00 0.00 0.00 14.07 -0.05 50 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 14.88 -0.07 50 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 15.72 -0.07 50 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 16.58 -0.05 50 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 17.45 -0.05 50 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 19.62 -0.04 51 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 21.89 -0.02 51 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 24.20 +0.02 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 26.50 +0.01 52 0 10 0
29JUN27 62.50 P 0.00 0.00 0.00 28.87 -0.01 52 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 31.25 -0.43 53 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 33.92 -0.17 58 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 36.09 -0.43 53 0 13 0
29JUN27 72.50 P 0.00 0.00 0.00 38.77 -0.20 60 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 41.23 -0.20 61 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 43.68 -0.21 62 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 46.15 -0.22 63 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 48.62 -0.24 63 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 51.09 -0.31 64 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 53.57 -0.30 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 56.06 -0.31 66 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 58.55 -0.35 67 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 61.06 -0.33 69 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 63.57 -0.28 71 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 66.07 -0.33 73 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 68.56 -0.33 73 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 71.06 -0.33 75 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 73.56 -0.31 76 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 76.08 -0.26 79 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 78.57 -0.27 79 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 81.07 -0.27 81 0 0 0
29SEP27 11.50 P 0.19 0.19 0.19 0.01 -0.04 40 30 334 +30
29SEP27 12.00 P 0.00 0.00 0.00 0.02 -0.04 42 0 30 0
29SEP27 12.50 P 0.00 0.00 0.00 0.03 -0.05 42 0 60 0
29SEP27 13.00 P 0.00 0.00 0.00 0.05 -0.05 44 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.06 -0.06 43 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.08 -0.07 43 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.10 -0.08 44 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.12 -0.09 43 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.15 -0.10 43 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.18 -0.12 43 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.21 -0.13 43 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.25 -0.16 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.29 -0.18 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.34 -0.19 43 0 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.40 -0.20 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.46 -0.23 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.52 -0.26 43 0 2 0
29SEP27 20.00 P 0.00 0.00 0.00 0.59 -0.28 43 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.76 -0.32 43 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.95 -0.36 43 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 1.21 -0.42 43 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.51 -0.42 44 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.85 -0.40 44 0 5 0
29SEP27 26.00 P 0.00 0.00 0.00 2.23 -0.33 45 0 3 0
29SEP27 27.00 P 0.00 0.00 0.00 2.64 -0.36 45 0 100 0
29SEP27 28.00 P 3.34 3.34 3.34 3.08 -0.28 46 50 91 +26
29SEP27 29.00 P 0.00 0.00 0.00 3.58 -0.14 46 0 677 0
29SEP27 30.00 P 4.20 4.23 4.15 4.09 -0.25 47 474 579 +434
29SEP27 31.00 P 4.69 4.70 4.69 4.64 -0.01 48 261 523 +261
29SEP27 32.00 P 5.20 5.21 5.18 5.14 -0.10 47 100 101 +100
29SEP27 33.00 P 5.75 5.75 5.75 5.68 -0.22 48 45 166 +41
29SEP27 34.00 P 0.00 0.00 0.00 6.25 -0.01 48 0 11 0
29SEP27 35.00 P 0.00 0.00 0.00 6.84 -0.02 48 0 50 0
29SEP27 36.00 P 0.00 0.00 0.00 7.45 -0.08 48 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.09 -0.09 48 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 8.68 -0.16 47 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.41 -0.12 48 0 2 0
29SEP27 40.00 P 10.20 10.20 10.20 10.18 -0.05 48 10 10 +10
29SEP27 41.00 P 0.00 0.00 0.00 10.90 -0.10 49 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 11.63 -0.13 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.40 -0.16 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.17 -0.19 49 0 2 0
29SEP27 45.00 P 0.00 0.00 0.00 13.92 -0.24 49 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.71 -0.26 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.50 -0.30 49 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.30 -0.35 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 17.11 -0.39 49 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 17.96 -0.40 49 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 20.10 -0.42 50 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 21.89 -1.54 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 24.20 -1.56 47 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 26.50 -1.60 47 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 28.87 -1.58 47 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 31.25 -1.58 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 33.92 -1.32 53 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 36.09 -1.57 48 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 38.77 -1.32 54 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 41.23 -1.30 55 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 43.68 -1.29 56 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 46.15 -1.27 57 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 48.62 -1.25 58 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 51.09 -1.25 59 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 53.57 -1.25 59 0 0 0
TOTAL PUT 8,431 258,676 +6,794
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$ 389.800
11SEP26 292.50 C 0.00 0.00 0.00 97.40 -8.67 82 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 95.33 -8.64 134 0 0 0
11SEP26 297.50 C 0.00 0.00 0.00 92.40 -8.67 73 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 89.90 -8.81 68 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 85.53 -8.05 128 0 0 0
11SEP26 310.00 C 0.00 0.00 0.00 79.90 -8.69 0 0 0 0
11SEP26 315.00 C 0.00 0.00 0.00 75.02 -8.57 88 0 0 0
11SEP26 320.00 C 0.00 0.00 0.00 69.92 -8.69 65 0 0 0
11SEP26 325.00 C 0.00 0.00 0.00 64.94 -8.69 66 0 0 0
11SEP26 330.00 C 0.00 0.00 0.00 59.97 -9.30 65 0 0 0
11SEP26 335.00 C 0.00 0.00 0.00 55.02 -9.25 64 0 0 0
11SEP26 340.00 C 0.00 0.00 0.00 50.12 -8.72 65 0 0 0
11SEP26 345.00 C 0.00 0.00 0.00 45.27 -8.73 64 0 0 0
11SEP26 350.00 C 0.00 0.00 0.00 40.52 -8.71 65 0 0 0
11SEP26 355.00 C 0.00 0.00 0.00 35.89 -8.67 65 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 31.43 -8.59 65 0 0 0
11SEP26 365.00 C 0.00 0.00 0.00 27.18 -8.46 65 0 10 0
11SEP26 370.00 C 0.00 0.00 0.00 23.19 -8.26 65 0 0 0
11SEP26 375.00 C 0.00 0.00 0.00 19.12 -8.37 62 0 6 0
11SEP26 380.00 C 0.00 0.00 0.00 15.74 -8.05 62 0 15 0
11SEP26 385.00 C 0.00 0.00 0.00 12.78 -7.39 62 0 0 0
11SEP26 390.00 C 10.84 10.84 9.00 10.23 -6.79 63 10 2 0
11SEP26 395.00 C 8.05 8.05 6.49 8.06 -6.16 63 6 6 +6
11SEP26 400.00 C 8.00 8.00 5.08 6.23 -5.51 63 3 52 +1
11SEP26 405.00 C 4.82 4.82 4.82 4.74 -4.74 63 1 1 -1
11SEP26 410.00 C 0.00 0.00 0.00 3.53 -4.33 64 0 15 0
11SEP26 415.00 C 0.00 0.00 0.00 2.59 -3.52 64 0 2 0
11SEP26 420.00 C 2.00 2.00 2.00 1.90 -2.92 64 30 32 +30
11SEP26 425.00 C 1.81 1.81 1.81 1.40 -2.35 65 15 15 +15
11SEP26 430.00 C 0.00 0.00 0.00 0.97 -1.93 65 0 4 0
11SEP26 435.00 C 0.00 0.00 0.00 0.66 -1.59 65 0 0 0
11SEP26 440.00 C 0.80 0.80 0.80 0.44 -1.31 65 1 21 +1
11SEP26 445.00 C 0.00 0.00 0.00 0.29 -1.01 65 0 84 0
11SEP26 450.00 C 0.00 0.00 0.00 0.19 -0.76 65 0 0 0
11SEP26 455.00 C 0.00 0.00 0.00 0.12 -0.57 65 0 5 0
11SEP26 460.00 C 0.00 0.00 0.00 0.08 -0.41 65 0 0 0
11SEP26 465.00 C 0.00 0.00 0.00 0.05 -0.30 65 0 1 0
11SEP26 470.00 C 0.00 0.00 0.00 0.03 -0.21 65 0 0 0
11SEP26 475.00 C 0.00 0.00 0.00 0.02 -0.15 66 0 0 0
11SEP26 480.00 C 0.00 0.00 0.00 0.01 -0.11 65 0 0 0
11SEP26 485.00 C 0.00 0.00 0.00 0.01 -0.07 68 0 0 0
11SEP26 490.00 C 0.00 0.00 0.00 0.01 -0.05 71 0 0 0
11SEP26 495.00 C 0.00 0.00 0.00 0.01 -0.02 74 0 0 0
11SEP26 500.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
11SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 82 0 19 0
18SEP26 300.00 C 0.00 0.00 0.00 90.14 - 60 0 0 -
18SEP26 305.00 C 0.00 0.00 0.00 85.53 - 73 0 0 -
18SEP26 310.00 C 0.00 0.00 0.00 80.26 - 60 0 0 -
18SEP26 315.00 C 0.00 0.00 0.00 75.35 - 59 0 0 -
18SEP26 320.00 C 0.00 0.00 0.00 70.50 - 60 0 0 -
18SEP26 325.00 C 0.00 0.00 0.00 65.69 - 60 0 0 -
18SEP26 330.00 C 0.00 0.00 0.00 60.95 - 59 0 0 -
18SEP26 335.00 C 0.00 0.00 0.00 56.30 - 59 0 0 -
18SEP26 340.00 C 0.00 0.00 0.00 51.76 - 60 0 0 -
18SEP26 345.00 C 0.00 0.00 0.00 47.34 - 60 0 0 -
18SEP26 350.00 C 0.00 0.00 0.00 43.07 - 60 0 0 -
18SEP26 355.00 C 0.00 0.00 0.00 38.97 - 60 0 0 -
18SEP26 360.00 C 0.00 0.00 0.00 35.05 - 60 0 0 -
18SEP26 365.00 C 0.00 0.00 0.00 31.34 - 60 0 0 -
18SEP26 370.00 C 0.00 0.00 0.00 27.85 - 60 0 0 -
18SEP26 375.00 C 0.00 0.00 0.00 23.85 - 57 0 0 -
18SEP26 380.00 C 0.00 0.00 0.00 20.92 - 57 0 0 -
18SEP26 385.00 C 18.24 18.24 17.30 18.24 - 57 7 7 -
18SEP26 390.00 C 0.00 0.00 0.00 15.79 - 58 0 0 -
18SEP26 395.00 C 11.87 11.87 11.87 13.57 - 58 10 10 -
18SEP26 400.00 C 9.96 9.96 9.96 11.59 - 58 5 5 -
18SEP26 405.00 C 0.00 0.00 0.00 9.84 - 58 0 0 -
18SEP26 410.00 C 7.55 7.55 7.55 8.29 - 59 1 1 -
18SEP26 415.00 C 0.00 0.00 0.00 6.94 - 59 0 0 -
18SEP26 420.00 C 6.12 6.12 6.12 5.77 - 59 20 20 -
18SEP26 425.00 C 0.00 0.00 0.00 4.76 - 59 0 0 -
18SEP26 430.00 C 0.00 0.00 0.00 3.91 - 59 0 0 -
18SEP26 435.00 C 0.00 0.00 0.00 3.18 - 59 0 0 -
18SEP26 440.00 C 2.20 2.20 2.20 2.58 - 59 10 10 -
18SEP26 445.00 C 0.00 0.00 0.00 2.10 - 59 0 0 -
18SEP26 450.00 C 0.00 0.00 0.00 1.76 - 60 0 0 -
18SEP26 455.00 C 0.00 0.00 0.00 1.40 - 60 0 0 -
18SEP26 460.00 C 0.00 0.00 0.00 1.11 - 60 0 0 -
18SEP26 465.00 C 0.00 0.00 0.00 0.87 - 60 0 0 -
18SEP26 470.00 C 0.00 0.00 0.00 0.68 - 60 0 0 -
18SEP26 475.00 C 0.00 0.00 0.00 0.53 - 60 0 0 -
18SEP26 480.00 C 0.00 0.00 0.00 0.41 - 60 0 0 -
18SEP26 485.00 C 0.00 0.00 0.00 0.30 - 59 0 0 -
18SEP26 490.00 C 0.00 0.00 0.00 0.23 - 59 0 0 -
18SEP26 495.00 C 0.00 0.00 0.00 0.18 - 60 0 0 -
18SEP26 500.00 C 0.00 0.00 0.00 0.13 - 59 0 0 -
29SEP26 245.00 C 0.00 0.00 0.00 145.25 -8.66 56 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 140.05 -8.87 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 135.57 -8.37 79 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 130.29 -8.67 55 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 125.31 -8.67 55 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 120.34 -8.66 55 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 114.85 -9.19 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 110.42 -8.66 55 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 105.49 -8.65 55 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 100.57 -8.65 55 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 95.69 -8.63 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 90.84 -7.87 55 0 6 0
29SEP26 310.00 C 0.00 0.00 0.00 81.27 -8.56 55 0 3 0
29SEP26 320.00 C 0.00 0.00 0.00 70.50 -9.89 35 0 22 0
29SEP26 330.00 C 0.00 0.00 0.00 63.01 -6.26 55 0 33 0
29SEP26 340.00 C 0.00 0.00 0.00 54.50 -8.07 55 0 52 0
29SEP26 350.00 C 0.00 0.00 0.00 46.54 -7.78 55 0 53 0
29SEP26 360.00 C 0.00 0.00 0.00 39.21 -7.40 55 0 154 0
29SEP26 370.00 C 0.00 0.00 0.00 32.59 -6.94 55 0 129 0
29SEP26 380.00 C 0.00 0.00 0.00 25.90 -7.22 53 0 133 0
29SEP26 390.00 C 0.00 0.00 0.00 20.92 -5.67 54 0 100 0
29SEP26 400.00 C 0.00 0.00 0.00 16.66 -5.08 54 0 109 0
29SEP26 410.00 C 12.20 12.20 12.20 13.09 -4.47 54 1 262 0
29SEP26 420.00 C 8.47 8.47 8.47 10.14 -3.87 54 1 232 0
29SEP26 430.00 C 0.00 0.00 0.00 7.75 -3.30 55 0 98 0
29SEP26 440.00 C 5.54 5.54 5.54 5.84 -2.77 55 2 133 -2
29SEP26 450.00 C 5.30 5.30 4.50 4.35 -2.29 55 90 219 +8
29SEP26 460.00 C 3.00 3.00 3.00 3.20 -1.86 55 4 137 0
29SEP26 470.00 C 2.10 2.10 2.10 2.41 -1.41 55 5 245 +5
29SEP26 480.00 C 0.00 0.00 0.00 1.77 -1.22 56 0 106 0
29SEP26 490.00 C 0.00 0.00 0.00 1.26 -0.98 56 0 45 0
29SEP26 500.00 C 0.00 0.00 0.00 0.86 -0.73 55 0 397 0
29SEP26 510.00 C 0.00 0.00 0.00 0.62 -0.54 56 0 349 0
29SEP26 520.00 C 0.00 0.00 0.00 0.43 -0.40 56 0 281 0
29SEP26 530.00 C 0.00 0.00 0.00 0.28 -0.31 55 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 0.19 -0.23 55 0 109 0
29SEP26 550.00 C 0.00 0.00 0.00 0.13 -0.17 55 0 881 0
29SEP26 560.00 C 0.00 0.00 0.00 0.09 -0.12 56 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 0.06 -0.08 56 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.04 -0.06 56 0 217 0
29SEP26 590.00 C 0.00 0.00 0.00 0.02 -0.05 54 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 -0.04 53 0 914 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 96 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 59 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 61 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 62 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 64 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 71 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 72 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 74 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 75 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 77 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 87 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 92 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 96 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 98 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 103 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 146.11 -7.80 54 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 141.22 -7.70 54 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 136.35 -8.36 54 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 131.51 -8.58 54 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 126.69 -8.58 54 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 121.92 -7.82 54 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 117.19 -8.53 54 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 112.51 -7.12 54 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 107.88 -8.45 54 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 100.57 -11.14 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 98.81 -8.35 54 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 91.55 -11.12 36 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 83.20 -7.89 43 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 75.20 -7.71 47 0 24 0
29OCT26 330.00 C 0.00 0.00 0.00 69.69 -5.40 54 0 23 0
29OCT26 340.00 C 0.00 0.00 0.00 62.30 -5.37 54 0 8 0
29OCT26 350.00 C 0.00 0.00 0.00 55.39 -7.17 54 0 114 0
29OCT26 360.00 C 0.00 0.00 0.00 48.98 -6.84 54 0 46 0
29OCT26 370.00 C 0.00 0.00 0.00 41.78 -7.77 52 0 49 0
29OCT26 380.00 C 0.00 0.00 0.00 36.55 -5.92 52 0 63 0
29OCT26 390.00 C 0.00 0.00 0.00 31.81 -5.53 53 0 99 0
29OCT26 400.00 C 23.00 23.00 23.00 27.54 -5.14 53 1 117 0
29OCT26 410.00 C 0.00 0.00 0.00 23.73 -4.75 53 0 72 0
29OCT26 420.00 C 0.00 0.00 0.00 20.35 -4.35 53 0 88 0
29OCT26 430.00 C 0.00 0.00 0.00 17.37 -3.97 53 0 63 0
29OCT26 440.00 C 0.00 0.00 0.00 14.76 -3.59 53 0 30 0
29OCT26 450.00 C 0.00 0.00 0.00 12.49 -3.24 54 0 91 0
29OCT26 460.00 C 0.00 0.00 0.00 10.53 -2.89 54 0 82 0
29OCT26 470.00 C 0.00 0.00 0.00 8.84 -2.58 54 0 27 0
29OCT26 480.00 C 0.00 0.00 0.00 7.39 -2.29 54 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 6.16 -2.01 54 0 13 0
29OCT26 500.00 C 0.00 0.00 0.00 5.12 -1.76 54 0 155 0
27NOV26 250.00 C 0.00 0.00 0.00 142.78 -8.36 59 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 138.15 -8.24 59 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 133.52 -6.57 59 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 128.94 -6.33 59 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 124.46 -5.28 59 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 119.98 -5.74 59 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 112.51 -7.26 42 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 107.99 -8.34 43 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 103.84 -7.87 46 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 99.83 -7.33 48 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 95.91 -7.09 50 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 88.22 -6.93 52 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 80.95 -6.62 53 0 48 0
27NOV26 330.00 C 0.00 0.00 0.00 74.07 -6.23 55 0 30 0
27NOV26 340.00 C 0.00 0.00 0.00 67.45 -6.09 55 0 30 0
27NOV26 350.00 C 0.00 0.00 0.00 61.43 -5.49 56 0 15 0
27NOV26 360.00 C 0.00 0.00 0.00 55.53 -5.48 56 0 27 0
27NOV26 370.00 C 0.00 0.00 0.00 50.38 -6.54 57 0 33 0
27NOV26 380.00 C 0.00 0.00 0.00 45.26 -6.35 57 0 110 0
27NOV26 390.00 C 0.00 0.00 0.00 40.88 -4.16 57 1 169 +1
27NOV26 400.00 C 33.00 33.00 33.00 36.51 -4.14 57 1 96 -1
27NOV26 410.00 C 0.00 0.00 0.00 32.86 -3.48 58 0 48 0
27NOV26 420.00 C 0.00 0.00 0.00 29.24 -3.47 58 0 85 0
27NOV26 430.00 C 0.00 0.00 0.00 26.16 -2.91 58 0 50 0
27NOV26 440.00 C 0.00 0.00 0.00 23.25 -2.82 58 0 46 0
27NOV26 450.00 C 0.00 0.00 0.00 20.62 -2.52 58 0 69 0
27NOV26 460.00 C 0.00 0.00 0.00 18.35 -2.22 58 0 35 0
27NOV26 470.00 C 0.00 0.00 0.00 16.07 -2.22 58 0 75 0
27NOV26 480.00 C 0.00 0.00 0.00 14.79 -1.26 59 0 36 0
27NOV26 490.00 C 0.00 0.00 0.00 13.01 -1.75 59 0 9 0
27NOV26 500.00 C 0.00 0.00 0.00 11.43 -1.55 59 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 147.84 -6.11 59 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 143.22 -7.92 59 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 138.63 -7.76 59 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 134.05 -6.04 59 0 28 0
30DEC26 265.00 C 0.00 0.00 0.00 129.60 -5.67 59 0 15 0
30DEC26 270.00 C 0.00 0.00 0.00 125.21 -4.53 59 0 17 0
30DEC26 275.00 C 0.00 0.00 0.00 120.82 -4.90 59 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 116.59 -4.51 59 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 109.04 -7.96 47 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 105.02 -7.93 49 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 101.16 -7.78 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 97.33 -7.79 52 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 89.94 -7.59 53 0 3 0
30DEC26 320.00 C 0.00 0.00 0.00 82.97 -7.46 54 0 15 0
30DEC26 330.00 C 0.00 0.00 0.00 76.34 -7.14 55 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 72.30 -4.88 59 0 87 0
30DEC26 350.00 C 0.00 0.00 0.00 64.24 -6.74 56 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 60.68 -4.69 59 0 81 0
30DEC26 370.00 C 0.00 0.00 0.00 53.60 -6.40 57 0 51 0
30DEC26 380.00 C 0.00 0.00 0.00 49.06 -5.89 57 0 30 0
30DEC26 390.00 C 0.00 0.00 0.00 44.54 -5.89 57 0 64 0
30DEC26 400.00 C 36.53 36.71 36.53 40.61 -5.40 58 30 142 +30
30DEC26 410.00 C 33.10 33.10 33.10 36.90 -5.20 58 15 91 +15
30DEC26 420.00 C 0.00 0.00 0.00 33.40 -5.01 58 0 107 0
30DEC26 430.00 C 0.00 0.00 0.00 30.38 -4.59 58 0 150 0
30DEC26 440.00 C 0.00 0.00 0.00 27.51 -4.41 58 0 556 0
30DEC26 450.00 C 0.00 0.00 0.00 24.80 -4.28 58 0 168 0
30DEC26 460.00 C 0.00 0.00 0.00 22.53 -3.85 58 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 20.39 -3.62 58 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 18.89 -2.99 59 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 17.10 -2.72 59 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 15.50 -2.44 59 0 150 0
30DEC26 510.00 C 12.10 12.10 12.10 13.50 -2.87 59 1 372 0
30DEC26 520.00 C 0.00 0.00 0.00 12.52 -2.78 59 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 11.37 -2.37 59 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 10.24 -2.30 59 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 9.11 -2.31 59 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 8.28 -2.02 59 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 7.50 -1.74 59 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 6.72 -1.75 59 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 5.97 -1.72 59 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 5.45 -1.47 59 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 4.93 -1.27 59 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 4.41 -1.28 59 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 3.91 -1.26 59 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 3.57 -1.08 59 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 3.24 -0.91 59 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 2.90 -0.90 59 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 2.57 -0.90 59 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 2.33 -0.80 59 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 2.12 -0.69 59 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 1.91 -0.61 59 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 1.70 -0.61 59 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 1.50 -0.60 59 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 1.38 -0.52 59 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 1.25 -0.45 59 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 1.13 -0.40 59 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 1.00 -0.40 59 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.88 -0.40 59 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.81 -0.35 59 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.74 -0.29 59 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.67 -0.25 59 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.59 -0.26 59 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.52 -0.26 59 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.47 -0.24 59 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.43 -0.20 59 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.39 -0.17 59 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.35 -0.16 59 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.31 -0.16 59 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.28 -0.15 59 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.25 -0.14 59 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.23 -0.12 59 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.21 -0.10 59 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.19 -0.09 59 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.17 -0.09 59 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.15 -0.09 59 0 23 0
30MAR27 245.00 C 0.00 0.00 0.00 149.97 -4.22 60 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 145.65 -5.49 60 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 141.44 -4.95 60 0 17 0
30MAR27 260.00 C 0.00 0.00 0.00 137.33 -3.81 60 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 133.26 -3.94 60 0 33 0
30MAR27 270.00 C 0.00 0.00 0.00 129.36 -4.02 60 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 125.50 -4.06 60 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 118.00 -7.73 53 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 114.41 -7.67 54 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 111.04 -7.54 54 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 107.71 -7.45 55 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 104.38 -7.36 55 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 97.93 -7.31 56 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 92.17 -6.90 57 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 86.42 -6.94 57 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 81.13 -6.64 57 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 76.29 -6.26 58 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 71.59 -6.26 58 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 67.04 -6.10 58 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 63.08 -5.62 58 0 262 0
30MAR27 390.00 C 0.00 0.00 0.00 59.28 -5.56 58 0 174 0
30MAR27 400.00 C 0.00 0.00 0.00 55.48 -5.50 58 0 290 0
30MAR27 410.00 C 0.00 0.00 0.00 52.10 -5.12 59 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 49.06 -4.83 59 0 31 0
30MAR27 430.00 C 0.00 0.00 0.00 46.01 -4.81 59 0 31 0
30MAR27 440.00 C 0.00 0.00 0.00 42.98 -4.82 59 0 97 0
30MAR27 450.00 C 0.00 0.00 0.00 40.47 -4.32 59 0 24 0
30MAR27 460.00 C 0.00 0.00 0.00 38.10 -4.09 59 0 33 0
30MAR27 470.00 C 0.00 0.00 0.00 35.72 -4.10 59 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 33.37 -4.10 59 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 31.35 -3.77 59 0 1 0
30MAR27 500.00 C 22.10 22.10 22.10 29.55 -3.40 59 1 20 0
30MAR27 510.00 C 0.00 0.00 0.00 27.76 -3.40 59 0 31 0
30MAR27 520.00 C 0.00 0.00 0.00 25.97 -3.41 59 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 24.19 -3.40 59 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 22.87 -2.94 59 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 21.55 -2.74 59 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 20.23 -2.75 59 0 9 0
30MAR27 570.00 C 0.00 0.00 0.00 19.50 -2.17 60 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 17.59 -2.76 59 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 16.64 -2.40 59 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 15.70 -2.16 59 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 15.22 -1.70 60 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 13.82 -2.17 59 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 12.88 -2.17 60 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 12.08 -2.03 59 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 11.43 -1.74 59 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 10.78 -1.64 60 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 10.13 -1.65 60 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 9.48 -1.99 60 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 8.83 -1.98 60 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 8.28 -1.86 60 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 7.85 -1.62 60 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 7.41 -1.48 60 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 6.98 -1.47 60 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 6.55 -1.45 60 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 6.30 -1.26 60 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 5.86 -1.25 60 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 5.55 -1.12 60 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 5.26 -0.96 60 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 4.97 -0.89 60 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 4.68 -0.89 60 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 4.40 -0.89 60 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 154.64 -2.88 62 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 150.95 -2.89 62 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 147.27 -2.90 62 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 143.59 -2.95 62 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 135.81 -7.25 56 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 132.69 -6.90 56 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 129.57 -6.80 57 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 126.45 -6.70 57 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 123.32 -6.76 57 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 120.33 -6.71 58 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 117.36 -6.64 58 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 114.71 -6.25 58 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 109.41 -6.10 59 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 104.30 -6.01 59 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 99.21 -5.90 59 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 94.85 -5.37 59 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 90.57 -5.31 60 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 86.28 -5.28 60 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 82.10 -5.20 60 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 78.59 -4.62 60 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 75.08 -4.60 60 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 71.58 -4.59 60 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 68.09 -4.58 60 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 65.10 -4.07 60 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 62.29 -3.92 60 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 59.49 -3.91 61 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 56.70 -3.89 61 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 53.90 -3.89 61 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 51.60 -3.38 61 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 49.42 -3.25 61 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 47.24 -3.24 61 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 45.06 -3.23 61 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 42.88 -3.22 61 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 40.87 -3.05 61 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 39.22 -2.62 61 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 37.57 -2.62 61 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 35.92 -2.61 61 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 34.27 -2.61 61 0 28 0
29JUN27 570.00 C 0.00 0.00 0.00 32.62 -2.61 61 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 31.05 -2.52 61 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 29.85 -2.07 61 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 28.64 -2.05 61 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 27.43 -2.05 61 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 26.22 -2.05 61 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 25.01 -2.04 61 0 41 0
29SEP27 295.00 C 0.00 0.00 0.00 124.49 -6.60 57 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 122.04 -6.56 57 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 117.12 -6.51 57 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 112.22 -6.53 57 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 107.67 -6.20 57 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 103.55 -5.95 58 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 99.44 -5.95 58 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 95.34 -5.94 58 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 91.31 -5.87 58 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 87.94 -5.32 58 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 84.56 -5.33 58 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 81.19 -5.32 58 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 77.81 -5.33 58 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 74.58 -5.19 58 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 71.88 -4.67 58 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 69.18 -4.67 59 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 66.47 -4.68 59 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 63.77 -4.68 59 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 61.07 -4.68 59 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 58.77 -4.28 59 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 56.67 -4.00 59 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 54.57 -4.00 59 0 0 0
TOTAL CALL 272 20,411 +108
11SEP26 292.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 315.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
11SEP26 320.00 P 0.00 0.00 0.00 0.02 -0.01 68 0 5 0
11SEP26 325.00 P 0.00 0.00 0.00 0.03 -0.02 65 0 19 0
11SEP26 330.00 P 0.00 0.00 0.00 0.06 -0.02 65 0 10 0
11SEP26 335.00 P 0.00 0.00 0.00 0.11 -0.03 65 0 8 0
11SEP26 340.00 P 0.00 0.00 0.00 0.20 -0.04 65 0 7 0
11SEP26 345.00 P 0.00 0.00 0.00 0.36 -0.04 65 0 5 0
11SEP26 350.00 P 1.08 1.08 1.08 0.61 -0.03 65 2 12 +2
11SEP26 355.00 P 1.35 1.45 1.35 0.99 +0.01 65 2 2 +2
11SEP26 360.00 P 0.00 0.00 0.00 1.55 +0.09 65 0 26 0
11SEP26 365.00 P 2.93 2.93 2.90 2.33 +0.23 65 12 23 +8
11SEP26 370.00 P 4.20 4.60 3.50 3.37 +0.43 65 26 61 +11
11SEP26 375.00 P 0.00 0.00 0.00 4.72 +0.72 66 0 0 0
11SEP26 380.00 P 7.50 7.50 7.30 6.41 +1.10 66 3 37 +3
11SEP26 385.00 P 0.00 0.00 0.00 8.48 +1.54 66 0 16 0
11SEP26 390.00 P 0.00 0.00 0.00 10.92 +2.11 66 0 5 0
11SEP26 395.00 P 0.00 0.00 0.00 13.76 +2.74 67 0 7 0
11SEP26 400.00 P 0.00 0.00 0.00 16.95 +3.39 67 0 2 0
11SEP26 405.00 P 0.00 0.00 0.00 20.44 +4.05 68 0 0 0
11SEP26 410.00 P 0.00 0.00 0.00 23.74 +4.21 65 0 12 0
11SEP26 415.00 P 0.00 0.00 0.00 27.77 +5.06 65 0 0 0
11SEP26 420.00 P 0.00 0.00 0.00 32.02 +5.65 65 0 0 0
11SEP26 425.00 P 0.00 0.00 0.00 36.45 +6.21 64 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 41.03 +6.66 64 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 45.73 +7.06 64 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 50.53 +7.42 64 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 55.40 +7.74 65 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 61.98 +9.63 102 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 66.95 +9.85 107 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 71.84 +9.92 111 0 0 0
11SEP26 465.00 P 0.00 0.00 0.00 76.62 +9.82 113 0 0 0
11SEP26 470.00 P 0.00 0.00 0.00 81.37 +8.50 114 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 86.56 +9.57 122 0 0 0
11SEP26 480.00 P 0.00 0.00 0.00 91.42 +8.96 125 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 96.39 +9.00 129 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 100.28 +7.78 94 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 105.20 +7.13 0 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 110.20 +7.06 0 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 115.20 +7.23 0 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 120.21 +8.09 97 0 0 0
18SEP26 300.00 P 0.00 0.00 0.00 0.07 - 60 0 0 -
18SEP26 305.00 P 0.00 0.00 0.00 0.11 - 60 0 0 -
18SEP26 310.00 P 0.00 0.00 0.00 0.17 - 60 0 0 -
18SEP26 315.00 P 0.00 0.00 0.00 0.27 - 60 0 0 -
18SEP26 320.00 P 0.00 0.00 0.00 0.42 - 60 0 0 -
18SEP26 325.00 P 1.03 1.20 1.03 0.61 - 60 5 5 -
18SEP26 330.00 P 0.00 0.00 0.00 0.86 - 60 0 0 -
18SEP26 335.00 P 0.00 0.00 0.00 1.23 - 60 0 0 -
18SEP26 340.00 P 0.00 0.00 0.00 1.71 - 60 0 0 -
18SEP26 345.00 P 0.00 0.00 0.00 2.29 - 60 0 0 -
18SEP26 350.00 P 4.00 4.00 4.00 3.04 - 60 1 1 -
18SEP26 355.00 P 0.00 0.00 0.00 3.98 - 60 0 0 -
18SEP26 360.00 P 5.50 6.40 5.50 5.08 - 60 15 15 -
18SEP26 365.00 P 7.20 7.20 7.20 6.40 - 60 5 5 -
18SEP26 370.00 P 8.40 9.16 8.35 7.98 - 61 34 34 -
18SEP26 375.00 P 0.00 0.00 0.00 9.74 - 61 0 0 -
18SEP26 380.00 P 0.00 0.00 0.00 11.79 - 61 0 0 -
18SEP26 385.00 P 0.00 0.00 0.00 14.11 - 61 0 0 -
18SEP26 390.00 P 0.00 0.00 0.00 16.59 - 61 0 0 -
18SEP26 395.00 P 0.00 0.00 0.00 19.46 - 62 0 0 -
18SEP26 400.00 P 0.00 0.00 0.00 22.49 - 62 0 0 -
18SEP26 405.00 P 0.00 0.00 0.00 25.76 - 62 0 0 -
18SEP26 410.00 P 0.00 0.00 0.00 28.44 - 60 0 0 -
18SEP26 415.00 P 0.00 0.00 0.00 31.99 - 60 0 0 -
18SEP26 420.00 P 0.00 0.00 0.00 35.84 - 60 0 0 -
18SEP26 425.00 P 0.00 0.00 0.00 39.78 - 60 0 0 -
18SEP26 430.00 P 0.00 0.00 0.00 43.92 - 60 0 0 -
18SEP26 435.00 P 0.00 0.00 0.00 48.18 - 60 0 0 -
18SEP26 440.00 P 0.00 0.00 0.00 52.55 - 60 0 0 -
18SEP26 445.00 P 0.00 0.00 0.00 57.05 - 60 0 0 -
18SEP26 450.00 P 0.00 0.00 0.00 63.46 - 73 0 0 -
18SEP26 455.00 P 0.00 0.00 0.00 68.28 - 76 0 0 -
18SEP26 460.00 P 0.00 0.00 0.00 73.13 - 79 0 0 -
18SEP26 465.00 P 0.00 0.00 0.00 77.91 - 80 0 0 -
18SEP26 470.00 P 0.00 0.00 0.00 82.73 - 82 0 0 -
18SEP26 475.00 P 0.00 0.00 0.00 88.05 - 88 0 0 -
18SEP26 480.00 P 0.00 0.00 0.00 92.50 - 87 0 0 -
18SEP26 485.00 P 0.00 0.00 0.00 98.18 - 96 0 0 -
18SEP26 490.00 P 0.00 0.00 0.00 103.27 - 100 0 0 -
18SEP26 495.00 P 0.00 0.00 0.00 108.39 - 104 0 0 -
18SEP26 500.00 P 0.00 0.00 0.00 113.51 - 108 0 0 -
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 60 0 29 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 55 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 0.02 0.00 56 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 0.03 0.00 56 0 17 0
29SEP26 270.00 P 0.00 0.00 0.00 0.05 +0.01 56 0 32 0
29SEP26 275.00 P 0.00 0.00 0.00 0.07 0.00 55 0 219 0
29SEP26 280.00 P 0.00 0.00 0.00 0.11 +0.01 56 0 69 0
29SEP26 285.00 P 0.00 0.00 0.00 0.17 +0.02 56 0 25 0
29SEP26 290.00 P 0.00 0.00 0.00 0.25 +0.04 56 0 31 0
29SEP26 295.00 P 0.00 0.00 0.00 0.35 +0.04 56 0 233 0
29SEP26 300.00 P 1.39 1.39 1.39 0.50 +0.07 56 1 145 0
29SEP26 310.00 P 1.90 1.99 1.90 0.94 +0.16 56 11 284 +8
29SEP26 320.00 P 0.00 0.00 0.00 1.62 +0.22 56 0 391 0
29SEP26 330.00 P 0.00 0.00 0.00 2.67 +0.37 56 0 129 0
29SEP26 340.00 P 5.45 5.45 5.45 4.18 +0.58 56 5 134 +5
29SEP26 350.00 P 6.42 6.42 6.42 6.27 +0.89 56 1 140 0
29SEP26 360.00 P 11.00 11.00 11.00 9.02 +1.28 56 1 528 0
29SEP26 370.00 P 14.09 14.26 13.75 12.48 +1.74 56 33 250 +26
29SEP26 380.00 P 19.00 19.00 19.00 16.70 +2.28 57 1 112 +1
29SEP26 390.00 P 0.00 0.00 0.00 21.69 +2.87 57 0 196 0
29SEP26 400.00 P 0.00 0.00 0.00 27.48 +3.55 57 0 344 0
29SEP26 410.00 P 0.00 0.00 0.00 33.02 +3.29 55 0 200 0
29SEP26 420.00 P 0.00 0.00 0.00 40.01 +4.07 55 0 1,043 0
29SEP26 430.00 P 0.00 0.00 0.00 47.56 +5.31 55 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 57.27 +7.52 62 0 50 0
29SEP26 450.00 P 0.00 0.00 0.00 65.98 +8.28 63 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 75.05 +7.03 65 0 68 0
29SEP26 470.00 P 0.00 0.00 0.00 84.48 +7.41 68 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 94.13 +7.74 72 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 103.95 +8.03 76 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 113.92 +8.27 80 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 123.61 +8.04 83 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 134.19 +8.60 90 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 143.14 +8.63 88 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 152.56 +6.70 88 0 45 0
29SEP26 550.00 P 0.00 0.00 0.00 163.85 +8.41 101 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 172.78 +6.66 97 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 182.83 +8.89 101 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 191.79 +7.20 96 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 202.13 +6.30 102 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 213.42 +7.70 115 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 223.86 +9.19 122 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 233.95 +9.68 125 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 245.64 +10.89 140 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 255.66 +10.03 143 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 263.70 +8.99 133 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 273.67 +8.21 136 0 212 0
29SEP26 670.00 P 0.00 0.00 0.00 283.43 +8.11 138 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 292.03 +6.71 128 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 301.57 +6.31 126 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 312.36 +8.15 136 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 322.68 +8.26 142 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 332.31 +8.08 141 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 342.38 +7.09 144 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 352.33 +7.04 146 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 363.62 +9.20 160 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 372.35 +7.16 151 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 382.27 +7.04 153 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 392.24 +8.18 155 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 403.96 +8.79 172 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 412.17 +8.13 158 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 422.16 +8.14 160 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 432.50 +7.19 166 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 443.89 +8.80 180 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 452.46 +7.15 170 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 462.15 +6.88 168 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 474.14 +10.23 189 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 482.78 +7.76 180 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 493.51 +8.28 188 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 503.83 +10.34 193 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 511.50 +6.46 170 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 521.50 +7.50 172 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 531.50 +8.00 174 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 541.50 +8.00 176 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 551.50 +8.50 178 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.25 +0.02 54 0 99 0
29OCT26 250.00 P 0.00 0.00 0.00 0.34 +0.05 54 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.45 +0.05 54 0 55 0
29OCT26 260.00 P 0.00 0.00 0.00 0.58 +0.07 54 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 0.75 +0.08 54 0 41 0
29OCT26 270.00 P 0.00 0.00 0.00 0.95 +0.11 54 0 47 0
29OCT26 275.00 P 0.00 0.00 0.00 1.25 +0.19 55 0 45 0
29OCT26 280.00 P 0.00 0.00 0.00 1.52 +0.19 55 0 198 0
29OCT26 285.00 P 0.00 0.00 0.00 1.92 +0.25 55 0 7 0
29OCT26 290.00 P 0.00 0.00 0.00 2.32 +0.25 55 0 25 0
29OCT26 295.00 P 0.00 0.00 0.00 2.84 +0.37 55 0 38 0
29OCT26 300.00 P 5.24 5.40 5.24 3.41 +0.40 55 4 91 +4
29OCT26 310.00 P 0.00 0.00 0.00 4.82 +0.62 55 0 221 0
29OCT26 320.00 P 8.54 8.54 8.54 6.57 +0.78 55 1 246 +1
29OCT26 330.00 P 0.00 0.00 0.00 8.70 +0.90 55 0 142 0
29OCT26 340.00 P 0.00 0.00 0.00 11.44 +1.27 55 0 128 0
29OCT26 350.00 P 0.00 0.00 0.00 14.62 +1.68 55 0 291 0
29OCT26 360.00 P 0.00 0.00 0.00 18.19 +1.82 55 0 83 0
29OCT26 370.00 P 0.00 0.00 0.00 22.45 +2.28 56 0 168 0
29OCT26 380.00 P 0.00 0.00 0.00 27.21 +2.77 56 0 114 0
29OCT26 390.00 P 0.00 0.00 0.00 32.31 +2.94 56 0 144 0
29OCT26 400.00 P 0.00 0.00 0.00 38.20 +3.60 56 0 164 0
29OCT26 410.00 P 0.00 0.00 0.00 44.40 +3.91 57 0 62 0
29OCT26 420.00 P 0.00 0.00 0.00 51.09 +4.34 57 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 58.27 +4.82 57 0 9 0
29OCT26 440.00 P 0.00 0.00 0.00 65.70 +5.08 58 0 7 0
29OCT26 450.00 P 0.00 0.00 0.00 73.69 +5.64 59 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 81.80 +5.82 59 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 90.43 +6.35 60 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 99.13 +6.51 61 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 108.23 +6.94 63 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 117.39 +7.09 64 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 2.99 +0.61 59 0 152 0
27NOV26 255.00 P 0.00 0.00 0.00 3.58 +0.79 59 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 4.17 +0.84 59 0 15 0
27NOV26 265.00 P 0.00 0.00 0.00 4.83 +0.92 59 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 5.63 +1.14 59 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 6.44 +1.18 59 0 55 0
27NOV26 280.00 P 0.00 0.00 0.00 7.32 +1.26 59 0 15 0
27NOV26 285.00 P 0.00 0.00 0.00 8.40 +1.54 59 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 9.76 +1.90 60 0 15 0
27NOV26 295.00 P 0.00 0.00 0.00 10.89 +1.69 60 0 7 0
27NOV26 300.00 P 0.00 0.00 0.00 12.32 +2.31 60 0 56 0
27NOV26 310.00 P 0.00 0.00 0.00 15.19 +2.20 60 0 53 0
27NOV26 320.00 P 0.00 0.00 0.00 18.65 +2.79 60 0 86 0
27NOV26 330.00 P 0.00 0.00 0.00 22.26 +2.83 60 0 145 0
27NOV26 340.00 P 0.00 0.00 0.00 26.63 +3.47 60 0 155 0
27NOV26 350.00 P 0.00 0.00 0.00 31.11 +3.59 60 0 143 0
27NOV26 360.00 P 40.44 40.44 40.44 36.29 +4.18 61 1 101 +1
27NOV26 370.00 P 0.00 0.00 0.00 41.56 +4.28 61 0 99 0
27NOV26 380.00 P 0.00 0.00 0.00 47.56 +4.92 61 0 69 0
27NOV26 390.00 P 0.00 0.00 0.00 53.55 +4.93 61 1 107 +1
27NOV26 400.00 P 0.00 0.00 0.00 60.30 +5.62 62 0 59 0
27NOV26 410.00 P 0.00 0.00 0.00 67.07 +5.64 62 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 74.35 +6.16 62 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 81.83 +6.30 63 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 89.53 +6.53 63 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 97.64 +6.89 64 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 105.75 +6.90 64 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 114.30 +7.35 65 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 122.95 +7.42 66 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 131.67 +7.50 66 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 140.75 +7.84 68 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 4.95 +0.27 59 0 74 0
30DEC26 250.00 P 0.00 0.00 0.00 5.70 +0.41 59 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 6.53 +0.25 59 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 7.37 +0.23 59 0 21 0
30DEC26 265.00 P 0.00 0.00 0.00 8.25 +0.25 59 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 9.36 +0.41 59 0 32 0
30DEC26 275.00 P 0.00 0.00 0.00 10.47 +0.37 59 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 11.93 +0.68 60 0 41 0
30DEC26 285.00 P 0.00 0.00 0.00 13.25 +0.86 60 0 19 0
30DEC26 290.00 P 0.00 0.00 0.00 14.72 +1.01 60 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 16.19 +1.00 60 0 45 0
30DEC26 300.00 P 0.00 0.00 0.00 17.66 +1.00 60 0 78 0
30DEC26 310.00 P 0.00 0.00 0.00 21.21 +1.42 60 0 79 0
30DEC26 320.00 P 28.98 28.98 28.98 24.89 +1.41 60 1 152 0
30DEC26 330.00 P 33.40 33.40 33.40 29.14 +1.92 60 1 106 0
30DEC26 340.00 P 0.00 0.00 0.00 33.61 +1.91 61 0 165 0
30DEC26 350.00 P 0.00 0.00 0.00 38.49 +2.31 61 0 392 0
30DEC26 360.00 P 0.00 0.00 0.00 43.77 +2.50 61 0 259 0
30DEC26 370.00 P 0.00 0.00 0.00 49.17 +2.61 61 0 133 0
30DEC26 380.00 P 60.43 60.43 60.43 55.25 +3.18 61 1 228 +1
30DEC26 390.00 P 0.00 0.00 0.00 61.35 +3.18 61 0 299 0
30DEC26 400.00 P 75.00 75.00 75.00 67.89 +3.61 62 1 241 0
30DEC26 410.00 P 0.00 0.00 0.00 74.75 +3.90 62 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 81.63 +3.91 62 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 89.09 +4.48 63 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 96.66 +4.64 63 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 104.25 +4.66 63 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 112.40 +5.21 64 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 120.59 +5.38 64 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 128.80 +5.39 64 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 137.43 +5.81 65 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 146.14 +6.07 66 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 154.87 +6.08 66 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 163.82 +6.31 67 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 172.96 +6.70 68 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 182.11 +6.72 69 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 191.28 +6.74 69 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 200.73 +7.04 70 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 210.21 +7.27 71 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 219.70 +7.28 72 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 229.23 +7.33 73 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 238.95 +7.56 75 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 248.68 +7.74 76 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 258.42 +7.75 77 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 268.18 +7.78 79 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 278.08 +7.95 80 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 287.99 +8.11 81 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 297.90 +8.12 83 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 307.81 +8.13 84 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 317.81 +8.22 85 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 327.84 +8.33 87 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 337.88 +8.41 88 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 347.91 +8.41 90 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 357.96 +8.43 91 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 368.07 +8.51 93 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 378.18 +8.58 95 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 388.29 +8.62 96 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 398.40 +8.62 98 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 408.53 +8.64 99 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 418.69 +8.69 101 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 428.85 +8.73 103 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 439.02 +8.78 104 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 449.18 +8.78 106 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 459.35 +8.79 107 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 469.53 +8.80 109 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 479.73 +8.84 111 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 489.92 +8.87 112 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 500.11 +8.87 114 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 510.31 +8.88 115 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 520.50 +8.88 117 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 530.50 +8.69 118 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 540.00 +8.50 118 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 549.50 +8.00 118 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 560.00 +8.00 120 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 569.50 +7.50 120 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 579.50 +8.00 121 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 12.88 +0.75 61 0 32 0
30MAR27 250.00 P 0.00 0.00 0.00 14.09 +0.74 61 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 15.31 +0.74 61 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 16.75 +0.96 61 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 18.30 +1.07 61 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 19.85 +1.07 61 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 21.41 +1.07 61 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 22.97 +1.07 61 0 167 0
30MAR27 285.00 P 0.00 0.00 0.00 24.82 +1.36 61 0 116 0
30MAR27 290.00 P 0.00 0.00 0.00 26.75 +1.49 61 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 28.67 +1.48 61 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 30.60 +1.48 61 0 315 0
30MAR27 310.00 P 0.00 0.00 0.00 34.66 +1.67 61 0 307 0
30MAR27 320.00 P 0.00 0.00 0.00 39.31 +1.99 61 0 183 0
30MAR27 330.00 P 0.00 0.00 0.00 43.97 +1.99 61 0 278 0
30MAR27 340.00 P 0.00 0.00 0.00 48.90 +2.25 61 0 201 0
30MAR27 350.00 P 0.00 0.00 0.00 54.37 +2.58 62 0 267 0
30MAR27 360.00 P 0.00 0.00 0.00 59.85 +2.59 62 0 114 0
30MAR27 370.00 P 0.00 0.00 0.00 65.45 +2.70 62 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 71.72 +3.25 62 0 305 0
30MAR27 390.00 P 0.00 0.00 0.00 78.00 +3.26 62 0 70 0
30MAR27 400.00 P 0.00 0.00 0.00 84.30 +3.27 62 0 93 0
30MAR27 410.00 P 0.00 0.00 0.00 91.07 +3.72 62 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 98.11 +3.97 63 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 105.16 +3.98 63 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 112.24 +4.00 63 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 119.84 +4.52 63 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 127.57 +4.71 64 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 135.32 +4.73 64 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 143.10 +4.76 64 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 151.23 +5.12 64 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 159.56 +5.45 65 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 167.92 +5.48 65 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 176.29 +5.50 65 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 184.71 +5.55 65 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 193.55 +5.99 66 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 202.40 +6.17 67 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 211.27 +6.19 67 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 220.16 +6.22 67 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 229.09 +6.27 68 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 238.34 +6.62 68 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 247.60 +6.83 69 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 256.88 +6.85 70 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 266.17 +6.87 70 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 275.48 +6.90 71 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 284.94 +7.07 71 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 294.51 +7.32 72 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 304.10 +7.41 73 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 313.70 +7.43 73 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 323.31 +7.46 74 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 332.94 +7.49 75 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 342.66 +7.60 76 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 352.47 +7.79 77 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 362.28 +7.89 77 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 372.11 +7.91 78 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 381.95 +7.93 79 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 391.80 +7.96 80 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 401.66 +7.99 81 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 411.62 +8.11 82 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 421.59 +8.23 83 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 431.57 +8.29 84 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 441.56 +8.30 85 0 29 0
30MAR27 810.00 P 0.00 0.00 0.00 451.56 +8.33 86 0 13 0
29JUN27 245.00 P 0.00 0.00 0.00 21.44 +1.62 63 0 58 0
29JUN27 250.00 P 31.60 31.60 31.60 23.07 +1.63 63 1 34 0
29JUN27 255.00 P 0.00 0.00 0.00 24.70 +1.63 63 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 26.34 +1.64 63 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 28.11 +1.78 63 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 30.12 +2.14 63 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 32.13 +2.14 63 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 34.14 +2.15 63 0 37 0
29JUN27 285.00 P 0.00 0.00 0.00 36.15 +2.15 63 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 38.17 +2.17 63 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 40.24 +2.22 63 0 300 0
29JUN27 300.00 P 0.00 0.00 0.00 42.65 +2.61 63 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 47.47 +2.75 63 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 52.30 +2.77 63 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 57.20 +2.84 63 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 62.83 +3.41 63 0 19 0
29JUN27 350.00 P 0.00 0.00 0.00 68.47 +3.43 64 0 130 0
29JUN27 360.00 P 0.00 0.00 0.00 74.13 +3.45 64 0 405 0
29JUN27 370.00 P 0.00 0.00 0.00 79.92 +3.59 64 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 86.34 +4.12 64 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 92.78 +4.14 64 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 99.23 +4.16 64 0 55 0
29JUN27 410.00 P 0.00 0.00 0.00 105.72 +4.20 64 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 112.73 +4.73 64 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 119.91 +4.87 65 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 127.11 +4.90 65 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 134.33 +4.93 65 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 141.58 +4.96 65 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 149.34 +5.48 65 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 157.20 +5.59 65 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 165.08 +5.62 66 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 172.98 +5.65 66 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 180.90 +5.68 66 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 189.04 +5.91 66 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 197.48 +6.28 67 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 205.94 +6.30 67 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 214.42 +6.33 67 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 222.92 +6.36 67 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 231.44 +6.39 67 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 240.08 +6.52 68 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 249.02 +6.91 68 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 257.98 +6.94 69 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 266.94 +6.95 69 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 275.93 +6.99 69 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 284.93 +7.01 70 0 0 0
29SEP27 295.00 P 64.00 64.00 64.00 46.80 +2.08 61 4 4 +4
29SEP27 300.00 P 0.00 0.00 0.00 49.24 +2.08 61 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 54.14 +2.09 61 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 59.06 +2.11 61 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 64.35 +2.46 61 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 70.05 +2.68 61 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 75.76 +2.69 62 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 81.49 +2.70 62 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 87.37 +2.84 62 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 93.85 +3.34 62 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 100.35 +3.36 62 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 106.87 +3.37 62 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 113.41 +3.39 62 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 120.16 +3.59 62 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 127.39 +4.07 62 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 134.63 +4.08 63 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 141.90 +4.10 63 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 149.19 +4.13 63 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 156.51 +4.16 63 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 164.25 +4.58 63 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 172.16 +4.82 63 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 180.09 +4.84 63 0 0 0
TOTAL PUT 174 27,588 +78
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$ 50.400
11SEP26 36.00 C 0.00 0.00 0.00 14.41 +2.57 0 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 13.91 +2.57 0 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 13.41 +2.57 0 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 12.91 +2.57 0 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 12.41 +2.57 0 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 11.91 +2.57 0 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 11.41 +2.57 0 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 10.91 +2.57 0 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 10.41 +2.57 0 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 9.91 +2.56 0 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 9.41 +2.56 0 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 8.91 +2.56 0 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 8.41 +2.55 0 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 7.91 +2.54 0 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 7.41 +2.52 0 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 6.92 +2.51 56 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 6.42 +2.47 52 0 45 0
11SEP26 44.50 C 0.00 0.00 0.00 5.92 +2.42 48 0 53 0
11SEP26 45.00 C 0.00 0.00 0.00 5.43 +2.36 50 0 45 0
11SEP26 45.50 C 0.00 0.00 0.00 4.94 +2.28 50 0 45 0
11SEP26 46.00 C 4.00 4.00 4.00 4.45 +2.17 48 6 9 -6
11SEP26 46.50 C 3.50 3.50 3.50 3.97 +2.05 47 10 420 0
11SEP26 47.00 C 2.30 2.30 2.30 3.51 +1.91 48 1 31 -1
11SEP26 47.50 C 0.00 0.00 0.00 3.06 +1.74 48 0 30 0
11SEP26 48.00 C 0.00 0.00 0.00 2.64 +1.56 48 0 72 0
11SEP26 48.50 C 0.00 0.00 0.00 2.24 +1.38 48 0 51 0
11SEP26 49.00 C 1.20 1.20 1.20 1.86 +1.17 47 50 170 +20
11SEP26 49.50 C 0.90 1.50 0.90 1.54 +1.00 48 358 296 +138
11SEP26 50.00 C 0.75 1.20 0.60 1.22 +0.81 47 487 550 +425
11SEP26 51.00 C 0.52 0.70 0.50 0.78 +0.55 49 503 637 +473
11SEP26 52.00 C 0.20 0.41 0.20 0.43 +0.31 48 532 578 +517
11SEP26 53.00 C 0.21 0.23 0.21 0.23 +0.17 48 100 150 +100
11SEP26 54.00 C 0.00 0.00 0.00 0.11 +0.08 48 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.05 +0.03 49 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 50 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 62 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 12.43 - 0 0 0 -
18SEP26 38.50 C 0.00 0.00 0.00 11.94 - 58 0 0 -
18SEP26 39.00 C 0.00 0.00 0.00 11.44 - 54 0 0 -
18SEP26 39.50 C 0.00 0.00 0.00 10.94 - 51 0 0 -
18SEP26 40.00 C 0.00 0.00 0.00 10.44 - 48 0 0 -
18SEP26 40.50 C 0.00 0.00 0.00 9.94 - 45 0 0 -
18SEP26 41.00 C 0.00 0.00 0.00 9.44 - 42 0 0 -
18SEP26 41.50 C 0.00 0.00 0.00 8.95 - 47 0 0 -
18SEP26 42.00 C 0.00 0.00 0.00 8.45 - 45 0 0 -
18SEP26 42.50 C 0.00 0.00 0.00 7.96 - 46 0 0 -
18SEP26 43.00 C 0.00 0.00 0.00 7.47 - 45 0 0 -
18SEP26 43.50 C 0.00 0.00 0.00 6.98 - 44 0 0 -
18SEP26 44.00 C 0.00 0.00 0.00 6.50 - 45 0 0 -
18SEP26 44.50 C 0.00 0.00 0.00 6.03 - 45 0 0 -
18SEP26 45.00 C 0.00 0.00 0.00 5.56 - 45 0 0 -
18SEP26 45.50 C 0.00 0.00 0.00 5.11 - 45 0 0 -
18SEP26 46.00 C 0.00 0.00 0.00 4.67 - 45 0 0 -
18SEP26 46.50 C 0.00 0.00 0.00 4.24 - 45 0 0 -
18SEP26 47.00 C 0.00 0.00 0.00 3.83 - 45 0 0 -
18SEP26 47.50 C 0.00 0.00 0.00 3.43 - 45 0 0 -
18SEP26 48.00 C 0.00 0.00 0.00 3.06 - 45 0 0 -
18SEP26 48.50 C 0.00 0.00 0.00 2.68 - 44 0 0 -
18SEP26 49.00 C 1.96 1.96 1.96 2.36 - 44 15 15 -
18SEP26 49.50 C 1.70 1.70 1.70 2.06 - 44 15 15 -
18SEP26 50.00 C 1.12 1.32 1.12 1.78 - 44 31 20 -
18SEP26 51.00 C 0.80 1.00 0.80 1.32 - 45 30 30 -
18SEP26 52.00 C 0.57 0.86 0.57 0.97 - 46 139 139 -
18SEP26 53.00 C 0.42 0.42 0.42 0.67 - 45 59 59 -
18SEP26 54.00 C 0.35 0.45 0.35 0.45 - 45 130 130 -
18SEP26 55.00 C 0.25 0.26 0.25 0.29 - 45 60 60 -
18SEP26 56.00 C 0.00 0.00 0.00 0.18 - 45 0 0 -
18SEP26 57.00 C 0.00 0.00 0.00 0.11 - 45 0 0 -
18SEP26 58.00 C 0.00 0.00 0.00 0.07 - 45 0 0 -
18SEP26 59.00 C 0.00 0.00 0.00 0.04 - 45 0 0 -
18SEP26 60.00 C 0.00 0.00 0.00 0.03 - 47 0 0 -
18SEP26 61.00 C 0.00 0.00 0.00 0.02 - 48 0 0 -
18SEP26 62.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
18SEP26 63.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
18SEP26 64.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
18SEP26 65.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
18SEP26 66.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 13.47 +2.53 43 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 12.43 +2.42 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.48 +2.48 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.51 +2.50 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.54 +2.45 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.56 +2.36 43 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 7.63 +2.28 44 0 67 0
29SEP26 44.00 C 0.00 0.00 0.00 6.72 +2.16 43 0 148 0
29SEP26 45.00 C 0.00 0.00 0.00 5.85 +2.02 43 0 276 0
29SEP26 46.00 C 0.00 0.00 0.00 5.04 +1.87 43 0 507 0
29SEP26 47.00 C 3.40 3.40 3.40 4.28 +1.70 43 10 807 0
29SEP26 48.00 C 2.88 2.88 2.88 3.58 +1.50 43 15 942 0
29SEP26 49.00 C 2.05 2.38 2.05 2.87 +1.23 41 31 570 +15
29SEP26 50.00 C 1.80 2.16 1.80 2.34 +1.05 42 257 1,117 -20
29SEP26 52.50 C 1.00 1.24 0.99 1.31 +0.64 43 140 422 +113
29SEP26 55.00 C 0.53 0.63 0.51 0.67 +0.36 43 524 1,154 +506
29SEP26 57.50 C 0.27 0.28 0.27 0.33 +0.20 44 115 3,858 +5
29SEP26 60.00 C 0.16 0.16 0.15 0.14 +0.09 44 19 1,737 +9
29SEP26 62.50 C 0.00 0.00 0.00 0.06 +0.04 44 0 1,231 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 2,483 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 809 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,101 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 744 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 83 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 90 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 93 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 96 0 818 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 99 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 102 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 0.00 111 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 114 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 116 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 119 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 121 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 124 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 126 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 13.56 +2.43 26 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.60 +2.29 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.68 +2.27 39 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.73 +2.21 39 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 9.83 +2.13 40 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.99 +2.07 41 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.26 +2.08 44 0 30 0
29OCT26 44.00 C 0.00 0.00 0.00 7.47 +1.97 44 0 135 0
29OCT26 45.00 C 0.00 0.00 0.00 6.72 +1.87 44 0 90 0
29OCT26 46.00 C 0.00 0.00 0.00 6.01 +1.76 44 0 385 0
29OCT26 47.00 C 4.30 4.30 4.30 5.35 +1.64 44 10 143 -10
29OCT26 48.00 C 4.18 4.18 4.03 4.87 +1.64 46 45 751 +9
29OCT26 49.00 C 3.54 3.79 3.54 4.10 +1.31 43 16 581 +1
29OCT26 50.00 C 3.00 3.45 3.00 3.59 +1.18 43 89 477 +24
29OCT26 52.50 C 2.08 2.50 2.08 2.50 +0.87 43 103 752 +19
29OCT26 55.00 C 1.41 1.68 1.41 1.71 +0.65 43 133 3,951 +45
29OCT26 57.50 C 0.99 1.12 0.99 1.12 +0.45 43 235 1,203 0
29OCT26 60.00 C 0.66 0.75 0.64 0.76 +0.35 44 79 371 +58
29OCT26 62.50 C 0.49 0.49 0.49 0.47 +0.23 44 10 289 +10
29OCT26 65.00 C 0.00 0.00 0.00 0.29 +0.15 44 0 197 0
29OCT26 67.50 C 0.00 0.00 0.00 0.17 +0.09 44 0 125 0
29OCT26 70.00 C 0.15 0.15 0.15 0.10 +0.05 44 15 357 +15
29OCT26 72.50 C 0.10 0.12 0.10 0.06 +0.03 44 40 41 +40
29OCT26 75.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 13.93 +2.24 45 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 13.03 +2.13 45 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 12.15 +2.13 45 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.31 +2.09 45 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.49 +2.04 45 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.69 +1.91 45 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.94 +1.83 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.32 +1.83 46 0 45 0
27NOV26 45.00 C 0.00 0.00 0.00 7.64 +1.74 47 0 60 0
27NOV26 46.00 C 0.00 0.00 0.00 7.00 +1.67 47 0 165 0
27NOV26 47.00 C 0.00 0.00 0.00 6.39 +1.57 47 0 92 0
27NOV26 48.00 C 5.24 5.30 5.14 5.99 +1.64 48 60 377 +18
27NOV26 49.00 C 0.00 0.00 0.00 5.28 +1.37 46 0 846 0
27NOV26 50.00 C 4.23 4.33 4.23 4.78 +1.26 46 30 882 0
27NOV26 52.50 C 3.26 3.26 3.26 3.72 +1.05 47 15 939 +15
27NOV26 55.00 C 2.55 2.65 2.55 2.85 +0.83 47 148 813 -14
27NOV26 57.50 C 2.07 2.07 2.07 2.15 +0.68 47 2 784 0
27NOV26 60.00 C 1.51 1.51 1.49 1.56 +0.49 46 55 1,527 +50
27NOV26 62.50 C 1.10 1.10 1.10 1.18 +0.41 47 1 1,178 +1
27NOV26 65.00 C 0.90 0.90 0.90 0.86 +0.32 47 1 1,073 0
27NOV26 67.50 C 0.00 0.00 0.00 0.62 +0.24 47 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.44 +0.17 47 0 166 0
27NOV26 72.50 C 0.00 0.00 0.00 0.31 +0.13 47 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.22 +0.09 47 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.15 +0.06 47 0 186 0
30DEC26 37.00 C 0.00 0.00 0.00 14.38 +2.26 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.52 +2.20 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.70 +2.07 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.90 +1.87 46 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 11.15 +1.83 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.41 +1.78 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.70 +1.71 46 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 9.03 +1.65 46 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 8.36 +1.62 46 0 315 0
30DEC26 46.00 C 0.00 0.00 0.00 7.84 +1.65 47 0 424 0
30DEC26 47.00 C 0.00 0.00 0.00 7.26 +1.56 47 0 362 0
30DEC26 48.00 C 6.07 6.15 6.07 6.70 +1.47 47 45 320 +15
30DEC26 49.00 C 6.16 6.16 6.16 6.19 +1.39 47 5 131 -5
30DEC26 50.00 C 5.23 5.26 5.23 5.71 +1.30 47 45 344 +30
30DEC26 52.50 C 0.00 0.00 0.00 4.65 +1.11 47 0 367 0
30DEC26 55.00 C 3.39 3.39 3.39 3.76 +0.95 47 15 716 +15
30DEC26 57.50 C 2.90 2.90 2.90 3.04 +0.81 48 15 530 +15
30DEC26 60.00 C 2.20 2.20 2.20 2.42 +0.69 48 15 609 +15
30DEC26 62.50 C 0.00 0.00 0.00 1.90 +0.56 48 0 947 0
30DEC26 65.00 C 1.50 1.55 1.50 1.49 +0.46 48 11 880 +11
30DEC26 67.50 C 0.00 0.00 0.00 1.16 +0.37 47 0 911 0
30DEC26 70.00 C 1.00 1.00 1.00 0.90 +0.30 47 3 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.69 +0.23 47 0 917 0
30DEC26 75.00 C 0.48 0.48 0.37 0.53 +0.18 47 25 918 +10
30DEC26 77.50 C 0.55 0.55 0.55 0.40 +0.14 47 13 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.31 +0.11 47 0 1,510 0
30DEC26 82.50 C 0.00 0.00 0.00 0.23 +0.08 47 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.18 +0.07 47 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.14 +0.05 47 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 +0.03 47 0 178 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 +0.03 47 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 +0.02 48 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 15.63 +1.93 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.91 +1.92 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.15 +1.84 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.42 +1.77 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.74 +1.73 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.09 +1.69 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.45 +1.64 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.86 +1.60 48 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 10.27 +1.54 48 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 9.72 +1.58 48 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 9.18 +1.51 48 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 8.69 +1.46 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 8.28 +1.47 48 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 7.83 +1.41 48 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 6.78 +1.26 48 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 5.88 +1.13 48 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 5.09 +1.00 49 0 125 0
30MAR27 60.00 C 4.05 4.05 4.05 4.40 +0.91 49 12 114 0
30MAR27 62.50 C 3.39 3.39 3.39 3.80 +0.84 49 15 257 +15
30MAR27 65.00 C 0.00 0.00 0.00 3.25 +0.74 49 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 2.78 +0.66 49 0 508 0
30MAR27 70.00 C 2.40 2.40 2.40 2.37 +0.57 49 3 228 +3
30MAR27 72.50 C 0.00 0.00 0.00 2.02 +0.50 49 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 1.72 +0.44 49 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 1.46 +0.38 49 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 1.21 +0.33 48 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 1.06 +0.29 49 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.87 +0.22 48 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.74 +0.19 48 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.65 +0.19 48 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.55 +0.16 48 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.47 +0.14 48 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.40 +0.12 48 0 181 0
30MAR27 100.00 C 0.00 0.00 0.00 0.34 +0.11 48 0 310 0
29JUN27 37.00 C 0.00 0.00 0.00 16.82 +2.11 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.12 +1.91 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.45 +1.95 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.80 +1.91 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 14.17 +1.86 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.56 +1.82 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.97 +1.77 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.41 +1.67 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.87 +1.60 49 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 11.35 +1.54 49 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 10.83 +1.52 48 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 10.42 +1.53 49 0 135 0
29JUN27 49.00 C 0.00 0.00 0.00 9.89 +1.45 48 0 45 0
29JUN27 50.00 C 0.00 0.00 0.00 9.46 +1.41 48 0 100 0
29JUN27 52.50 C 0.00 0.00 0.00 8.49 +1.35 49 0 41 0
29JUN27 55.00 C 0.00 0.00 0.00 7.57 +1.19 49 0 22 0
29JUN27 57.50 C 0.00 0.00 0.00 6.79 +1.11 49 0 90 0
29JUN27 60.00 C 5.48 5.48 5.48 6.08 +1.03 49 15 58 +15
29JUN27 62.50 C 5.02 5.02 5.02 5.44 +0.98 49 5 10 +5
29JUN27 65.00 C 0.00 0.00 0.00 4.84 +0.90 49 0 97 0
29JUN27 67.50 C 0.00 0.00 0.00 4.30 +0.82 49 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 3.81 +0.74 49 0 70 0
29JUN27 72.50 C 0.00 0.00 0.00 3.38 +0.67 49 0 61 0
29JUN27 75.00 C 0.00 0.00 0.00 3.00 +0.61 49 0 46 0
29JUN27 77.50 C 2.80 2.80 2.80 2.66 +0.55 49 20 67 +20
29JUN27 80.00 C 0.00 0.00 0.00 2.29 +0.43 48 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 2.04 +0.40 49 0 542 0
29JUN27 85.00 C 0.00 0.00 0.00 1.81 +0.36 49 0 118 0
29SEP27 37.00 C 0.00 0.00 0.00 17.70 +2.01 49 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 17.07 +1.97 49 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 16.45 +1.93 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 15.86 +1.89 49 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 15.28 +1.85 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 14.72 +1.80 49 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 14.18 +1.76 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 13.65 +1.72 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 13.15 +1.68 49 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 12.66 +1.64 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 12.18 +1.59 48 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 11.73 +1.51 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 11.33 +1.45 49 0 0 0
29SEP27 50.00 C 10.70 10.70 10.70 10.87 +1.47 49 20 15 -5
29SEP27 52.50 C 0.00 0.00 0.00 9.94 +1.42 49 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 9.04 +1.34 49 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 8.21 +1.12 49 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 7.56 +1.11 49 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 6.89 +1.06 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 6.25 +0.98 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 5.67 +0.90 49 0 0 0
TOTAL CALL 5,006 74,787 +2,734
11SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 0.01 -0.02 69 0 15 0
11SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.04 64 0 78 0
11SEP26 43.50 P 0.00 0.00 0.00 0.01 -0.06 60 0 60 0
11SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.10 56 0 45 0
11SEP26 44.50 P 0.00 0.00 0.00 0.01 -0.15 52 0 0 0
11SEP26 45.00 P 0.05 0.05 0.05 0.01 -0.22 48 10 136 -10
11SEP26 45.50 P 0.00 0.00 0.00 0.02 -0.30 48 0 100 0
11SEP26 46.00 P 0.22 0.22 0.14 0.04 -0.38 49 18 313 -17
11SEP26 46.50 P 0.20 0.20 0.20 0.06 -0.51 48 15 168 +15
11SEP26 47.00 P 0.38 0.38 0.18 0.10 -0.64 49 121 129 +118
11SEP26 47.50 P 0.52 0.52 0.27 0.15 -0.82 48 82 67 +44
11SEP26 48.00 P 0.50 0.50 0.45 0.23 -0.99 49 75 75 +65
11SEP26 48.50 P 0.65 0.65 0.44 0.34 -1.17 49 75 90 +60
11SEP26 49.00 P 0.92 0.92 0.49 0.47 -1.37 49 233 243 +229
11SEP26 49.50 P 1.10 1.10 0.65 0.64 -1.53 49 115 100 +100
11SEP26 50.00 P 1.38 1.38 1.38 0.85 -1.70 49 15 15 +15
11SEP26 51.00 P 2.05 2.05 2.05 1.37 -2.01 49 15 15 +15
11SEP26 52.00 P 0.00 0.00 0.00 2.08 -2.19 52 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 2.81 -2.41 48 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 3.70 -2.49 49 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 4.64 -2.54 49 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 5.61 -2.57 48 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 6.60 -2.58 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 7.60 -2.58 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 8.60 -2.58 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 9.60 -2.58 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 10.60 -2.58 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 11.60 -2.58 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 12.60 -2.58 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 13.60 -2.58 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 14.60 -2.58 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 15.60 -2.58 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
18SEP26 38.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
18SEP26 39.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
18SEP26 39.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
18SEP26 40.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
18SEP26 40.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
18SEP26 41.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
18SEP26 41.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
18SEP26 42.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
18SEP26 42.50 P 0.00 0.00 0.00 0.02 - 45 0 0 -
18SEP26 43.00 P 0.10 0.10 0.10 0.03 - 45 5 5 -
18SEP26 43.50 P 0.00 0.00 0.00 0.05 - 46 0 0 -
18SEP26 44.00 P 0.00 0.00 0.00 0.07 - 46 0 0 -
18SEP26 44.50 P 0.00 0.00 0.00 0.09 - 45 0 0 -
18SEP26 45.00 P 0.00 0.00 0.00 0.13 - 46 0 0 -
18SEP26 45.50 P 0.00 0.00 0.00 0.17 - 45 0 0 -
18SEP26 46.00 P 0.00 0.00 0.00 0.23 - 45 0 0 -
18SEP26 46.50 P 0.00 0.00 0.00 0.30 - 45 0 0 -
18SEP26 47.00 P 0.00 0.00 0.00 0.40 - 45 0 0 -
18SEP26 47.50 P 0.00 0.00 0.00 0.51 - 45 0 0 -
18SEP26 48.00 P 0.00 0.00 0.00 0.64 - 46 0 0 -
18SEP26 48.50 P 0.00 0.00 0.00 0.79 - 45 0 0 -
18SEP26 49.00 P 1.31 1.31 1.31 0.97 - 46 15 15 -
18SEP26 49.50 P 0.00 0.00 0.00 1.17 - 46 0 0 -
18SEP26 50.00 P 1.39 1.39 1.39 1.39 - 45 5 5 -
18SEP26 51.00 P 0.00 0.00 0.00 1.94 - 46 0 0 -
18SEP26 52.00 P 0.00 0.00 0.00 2.56 - 47 0 0 -
18SEP26 53.00 P 0.00 0.00 0.00 3.21 - 45 0 0 -
18SEP26 54.00 P 0.00 0.00 0.00 4.00 - 45 0 0 -
18SEP26 55.00 P 0.00 0.00 0.00 4.85 - 45 0 0 -
18SEP26 56.00 P 0.00 0.00 0.00 5.74 - 45 0 0 -
18SEP26 57.00 P 0.00 0.00 0.00 6.68 - 45 0 0 -
18SEP26 58.00 P 0.00 0.00 0.00 7.64 - 45 0 0 -
18SEP26 59.00 P 0.00 0.00 0.00 8.61 - 44 0 0 -
18SEP26 60.00 P 0.00 0.00 0.00 9.84 - 73 0 0 -
18SEP26 61.00 P 0.00 0.00 0.00 10.60 - 0 0 0 -
18SEP26 62.00 P 0.00 0.00 0.00 11.60 - 0 0 0 -
18SEP26 63.00 P 0.00 0.00 0.00 12.60 - 0 0 0 -
18SEP26 64.00 P 0.00 0.00 0.00 13.60 - 0 0 0 -
18SEP26 65.00 P 0.00 0.00 0.00 14.60 - 0 0 0 -
18SEP26 66.00 P 0.00 0.00 0.00 15.60 - 0 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 -0.04 46 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 -0.08 44 0 387 0
29SEP26 41.00 P 0.00 0.00 0.00 0.05 -0.13 43 0 638 0
29SEP26 42.00 P 0.00 0.00 0.00 0.09 -0.21 44 0 819 0
29SEP26 43.00 P 0.00 0.00 0.00 0.15 -0.31 43 0 648 0
29SEP26 44.00 P 0.33 0.33 0.33 0.25 -0.42 44 15 174 +15
29SEP26 45.00 P 0.70 0.70 0.45 0.38 -0.56 44 117 469 -80
29SEP26 46.00 P 0.90 0.90 0.60 0.57 -0.70 44 60 671 +50
29SEP26 47.00 P 0.90 0.94 0.89 0.79 -0.89 43 49 433 +45
29SEP26 48.00 P 0.00 0.00 0.00 1.11 -1.07 44 0 1,563 0
29SEP26 49.00 P 1.93 1.93 1.62 1.47 -1.28 43 102 6,083 0
29SEP26 50.00 P 2.65 2.65 2.08 1.98 -1.39 44 280 1,692 +52
29SEP26 52.50 P 4.20 4.20 3.88 3.37 -1.87 44 120 1,286 0
29SEP26 55.00 P 0.00 0.00 0.00 5.23 -2.17 44 0 1,196 0
29SEP26 57.50 P 0.00 0.00 0.00 7.34 -2.40 43 0 3,990 0
29SEP26 60.00 P 0.00 0.00 0.00 9.84 -2.35 53 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 12.22 -2.52 55 0 3,032 0
29SEP26 65.00 P 0.00 0.00 0.00 15.04 -2.14 79 0 4,060 0
29SEP26 67.50 P 0.00 0.00 0.00 17.10 -2.64 0 0 107 0
29SEP26 70.00 P 21.24 21.24 19.63 19.72 -2.46 76 296 147 0
29SEP26 72.50 P 0.00 0.00 0.00 22.10 -2.58 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 24.60 -2.58 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.10 -2.64 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.60 -2.58 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 32.10 -2.58 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 34.60 -2.58 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 37.10 -2.58 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 39.60 -2.58 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 42.10 -2.58 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 44.60 -2.58 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 47.10 -2.64 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 49.60 -2.58 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 52.10 -2.64 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 54.60 -2.58 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 57.10 -2.64 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 59.60 -2.64 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 62.10 -2.58 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 64.60 -2.64 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 67.10 -2.58 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 69.60 -2.58 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 72.10 -2.64 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 74.60 -2.58 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 77.10 -2.64 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.09 -0.10 44 0 115 0
29OCT26 38.00 P 0.00 0.00 0.00 0.13 -0.15 44 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.19 -0.20 44 0 350 0
29OCT26 40.00 P 0.44 0.44 0.44 0.27 -0.27 44 15 333 0
29OCT26 41.00 P 0.54 0.54 0.54 0.38 -0.34 44 15 499 0
29OCT26 42.00 P 0.74 0.79 0.74 0.53 -0.41 44 17 395 0
29OCT26 43.00 P 1.01 1.01 0.78 0.70 -0.51 44 45 559 0
29OCT26 44.00 P 1.18 1.25 0.99 0.90 -0.60 44 60 333 -15
29OCT26 45.00 P 1.55 1.55 1.55 1.16 -0.69 44 15 318 +15
29OCT26 46.00 P 0.00 0.00 0.00 1.43 -0.81 44 0 66 0
29OCT26 47.00 P 1.85 1.85 1.85 1.76 -0.95 44 2 480 +2
29OCT26 48.00 P 0.00 0.00 0.00 2.12 -1.09 43 0 3,380 0
29OCT26 49.00 P 2.96 2.96 2.66 2.60 -1.18 44 53 563 +15
29OCT26 50.00 P 3.66 3.66 3.66 3.11 -1.27 45 15 272 +15
29OCT26 52.50 P 5.17 5.17 4.61 4.44 -1.64 43 60 75 0
29OCT26 55.00 P 0.00 0.00 0.00 6.15 -2.03 44 0 10 0
29OCT26 57.50 P 8.85 8.85 8.85 8.16 -2.02 46 15 207 +6
29OCT26 60.00 P 0.00 0.00 0.00 10.32 -2.23 47 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 12.56 -2.23 48 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.04 -2.26 54 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 17.32 -2.42 52 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 19.78 -2.40 56 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.10 -2.58 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.60 -2.58 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 27.10 -2.64 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.34 -0.24 47 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.45 -0.29 47 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 0.58 -0.36 47 0 75 0
27NOV26 40.00 P 0.00 0.00 0.00 0.74 -0.42 47 0 338 0
27NOV26 41.00 P 0.00 0.00 0.00 0.93 -0.50 47 0 397 0
27NOV26 42.00 P 0.00 0.00 0.00 1.14 -0.59 47 0 791 0
27NOV26 43.00 P 0.00 0.00 0.00 1.40 -0.63 47 0 1,125 0
27NOV26 44.00 P 0.00 0.00 0.00 1.68 -0.70 47 0 760 0
27NOV26 45.00 P 2.09 2.09 2.09 2.02 -0.80 47 2 717 0
27NOV26 46.00 P 0.00 0.00 0.00 2.37 -0.89 47 0 388 0
27NOV26 47.00 P 0.00 0.00 0.00 2.78 -0.96 47 0 609 0
27NOV26 48.00 P 3.47 3.47 3.47 3.14 -1.10 47 10 757 0
27NOV26 49.00 P 4.00 4.04 3.72 3.60 -1.20 47 115 448 +59
27NOV26 50.00 P 0.00 0.00 0.00 4.09 -1.29 47 0 352 0
27NOV26 52.50 P 6.07 6.07 6.07 5.51 -1.71 47 15 332 +15
27NOV26 55.00 P 0.00 0.00 0.00 7.15 -1.63 47 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 9.05 -1.90 48 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 11.03 -2.05 49 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 13.15 -2.13 50 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 15.32 -2.15 50 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.61 -2.31 51 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.94 -2.39 51 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.35 -2.42 53 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.83 -2.42 56 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 27.30 -2.44 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.66 -0.29 47 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 0.79 -0.41 47 0 765 0
30DEC26 39.00 P 1.28 1.28 1.16 1.00 -0.44 47 432 1,482 +404
30DEC26 40.00 P 1.38 1.38 1.36 1.21 -0.51 47 87 429 -15
30DEC26 41.00 P 1.68 1.68 1.68 1.45 -0.57 48 15 80 -15
30DEC26 42.00 P 0.00 0.00 0.00 1.73 -0.62 48 0 224 0
30DEC26 43.00 P 0.00 0.00 0.00 2.01 -0.73 48 0 607 0
30DEC26 44.00 P 0.00 0.00 0.00 2.35 -0.73 48 0 365 0
30DEC26 45.00 P 0.00 0.00 0.00 2.69 -0.82 48 0 122 0
30DEC26 46.00 P 0.00 0.00 0.00 3.11 -0.86 48 0 149 0
30DEC26 47.00 P 0.00 0.00 0.00 3.46 -1.01 47 0 541 0
30DEC26 48.00 P 4.23 4.31 4.22 3.90 -1.09 47 100 498 0
30DEC26 49.00 P 4.82 4.84 4.82 4.38 -1.18 47 30 461 0
30DEC26 50.00 P 0.00 0.00 0.00 4.89 -1.25 47 0 1,486 0
30DEC26 52.50 P 6.76 6.78 6.76 6.32 -1.45 47 21 1,414 -9
30DEC26 55.00 P 0.00 0.00 0.00 7.93 -1.63 47 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 9.79 -1.60 48 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 11.70 -1.80 49 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 13.73 -1.89 50 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 15.86 -1.95 50 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 18.01 -2.15 50 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 20.32 -2.13 51 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 22.60 -2.28 51 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 24.99 -2.31 52 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 27.38 -2.37 53 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 29.74 -2.48 52 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 32.10 -2.58 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.60 -2.58 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.10 -2.58 0 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 39.60 -2.58 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 42.10 -2.58 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 44.60 -2.58 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 47.10 -2.64 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 49.60 -2.58 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.62 -0.45 49 0 48 0
30MAR27 38.00 P 0.00 0.00 0.00 1.87 -0.49 49 0 165 0
30MAR27 39.00 P 0.00 0.00 0.00 2.16 -0.54 49 0 75 0
30MAR27 40.00 P 0.00 0.00 0.00 2.45 -0.59 49 0 60 0
30MAR27 41.00 P 0.00 0.00 0.00 2.78 -0.61 49 0 45 0
30MAR27 42.00 P 0.00 0.00 0.00 3.13 -0.65 49 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 3.47 -0.71 49 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 3.85 -0.78 49 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 4.25 -0.84 48 0 147 0
30MAR27 46.00 P 0.00 0.00 0.00 4.61 -0.98 48 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 5.13 -1.16 48 0 695 0
30MAR27 48.00 P 0.00 0.00 0.00 5.61 -1.04 48 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 6.12 -1.09 48 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 6.65 -1.14 48 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 8.07 -1.29 48 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 9.65 -1.42 48 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 11.42 -1.38 49 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 13.24 -1.58 49 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 15.18 -1.62 50 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 17.16 -1.73 50 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 19.25 -1.77 50 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 21.34 -1.84 50 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 23.45 -1.98 50 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 25.48 -2.20 48 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 27.75 -2.25 48 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 30.07 -2.26 48 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 32.42 -2.40 48 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 34.81 -2.44 48 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 37.22 -2.48 48 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 39.66 -2.52 48 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 42.12 -2.56 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 44.60 -2.58 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 47.10 -2.64 0 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 49.60 -2.58 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.44 -0.54 49 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 2.73 -0.62 48 0 125 0
29JUN27 39.00 P 3.40 3.40 3.40 3.05 -0.64 48 15 15 +15
29JUN27 40.00 P 3.74 3.74 3.65 3.52 -0.54 49 30 45 +9
29JUN27 41.00 P 0.00 0.00 0.00 3.84 -0.62 49 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 4.21 -0.67 49 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 4.60 -0.72 49 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 5.01 -0.78 49 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 5.45 -0.82 48 0 41 0
29JUN27 46.00 P 0.00 0.00 0.00 5.91 -0.89 49 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 6.39 -0.94 48 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 6.89 -0.98 48 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 7.41 -1.05 48 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.95 -1.06 48 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 9.40 -1.19 48 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 10.95 -1.33 48 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 12.69 -1.37 49 0 99 0
29JUN27 60.00 P 15.14 15.14 15.14 14.47 -1.46 49 15 221 0
29JUN27 62.50 P 0.00 0.00 0.00 16.19 -1.67 48 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 18.07 -1.80 49 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 20.05 -1.93 48 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 22.08 -2.01 49 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 24.15 -2.10 48 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 26.30 -2.09 48 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 28.47 -2.29 48 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 30.71 -2.18 49 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 32.98 -2.23 49 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 35.26 -2.30 48 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 3.17 -0.60 49 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.53 -0.63 49 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 3.90 -0.64 49 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.36 -0.58 49 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 4.72 -0.64 49 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.12 -0.68 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.53 -0.74 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.97 -0.78 48 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 6.43 -0.82 49 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 6.91 -0.87 48 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 7.40 -0.92 48 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 7.92 -0.96 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.45 -1.01 48 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 9.00 -1.02 48 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 10.45 -1.14 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.00 -1.25 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.70 -1.32 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.55 -1.23 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.19 -1.59 48 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.07 -1.65 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 20.97 -1.78 49 0 0 0
TOTAL PUT 3,037 77,808 +1,217
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$ 32.360
29SEP26 6.50 C 0.00 0.00 0.00 25.87 -0.04 0 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 25.62 -0.04 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 25.37 -0.04 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 25.16 0.00 267 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 25.05 +0.13 333 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 24.68 +0.01 270 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 24.37 -0.05 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 24.11 -0.06 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 23.88 -0.04 190 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 23.63 -0.04 184 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 23.38 -0.04 178 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 23.13 -0.04 172 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 22.87 -0.05 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 22.63 -0.04 160 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 22.38 -0.04 154 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 21.88 -0.04 140 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 21.38 -0.04 0 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 20.88 -0.04 0 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 20.38 -0.04 0 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 19.90 -0.03 157 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 19.38 -0.05 0 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 18.88 -0.05 0 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 18.37 -0.06 0 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 17.89 -0.04 114 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 17.39 -0.04 106 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 16.89 -0.04 98 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 16.42 -0.01 128 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 15.89 -0.04 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 15.39 -0.05 0 0 248 0
29SEP26 17.50 C 0.00 0.00 0.00 14.89 -0.05 0 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 14.39 -0.05 0 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 13.89 -0.05 0 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 13.39 -0.05 0 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 12.90 -0.04 75 0 144 0
29SEP26 20.00 C 0.00 0.00 0.00 12.40 -0.13 70 0 495 0
29SEP26 21.00 C 0.00 0.00 0.00 11.42 -0.03 78 0 431 0
29SEP26 22.00 C 0.00 0.00 0.00 10.40 -0.05 0 0 990 0
29SEP26 23.00 C 0.00 0.00 0.00 9.42 -0.04 62 0 1,248 0
29SEP26 24.00 C 0.00 0.00 0.00 8.43 -0.02 58 0 740 0
29SEP26 25.00 C 0.00 0.00 0.00 7.39 -0.13 0 0 1,276 0
29SEP26 26.00 C 0.00 0.00 0.00 6.51 -0.08 57 0 2,749 0
29SEP26 27.00 C 0.00 0.00 0.00 5.51 -0.17 49 0 870 0
29SEP26 28.00 C 4.92 4.92 4.82 4.60 -0.10 48 100 2,176 -53
29SEP26 29.00 C 0.00 0.00 0.00 3.95 -0.11 57 0 595 0
29SEP26 30.00 C 3.60 3.60 3.05 3.13 -0.17 54 9 5,588 -1
29SEP26 31.00 C 2.93 3.00 2.51 2.66 -0.01 60 112 2,086 0
29SEP26 32.00 C 2.35 2.40 1.89 1.99 -0.13 56 63 492 -1
29SEP26 33.00 C 1.69 1.76 1.41 1.59 -0.13 58 47 564 +6
29SEP26 34.00 C 1.51 1.53 1.20 1.22 -0.13 58 56 1,732 -3
29SEP26 35.00 C 1.25 1.26 0.90 0.91 -0.11 58 108 1,323 +34
29SEP26 36.00 C 1.00 1.04 0.73 0.66 -0.10 58 52 1,387 +21
29SEP26 37.00 C 0.79 0.79 0.73 0.48 -0.08 58 3 807 +1
29SEP26 38.00 C 0.57 0.69 0.54 0.34 -0.07 58 5 376 -1
29SEP26 39.00 C 0.55 0.55 0.40 0.23 -0.06 57 73 349 +57
29SEP26 40.00 C 0.46 0.46 0.32 0.16 -0.05 58 21 121 +13
29SEP26 41.00 C 0.36 0.36 0.28 0.11 -0.03 58 4 228 0
29SEP26 42.00 C 0.34 0.34 0.22 0.07 -0.03 57 32 95 +5
29SEP26 43.00 C 0.00 0.00 0.00 0.05 -0.02 58 0 87 0
29SEP26 44.00 C 0.18 0.19 0.16 0.03 -0.02 57 24 939 +10
29OCT26 15.50 C 0.00 0.00 0.00 16.93 -0.19 68 0 92 0
29OCT26 16.00 C 0.00 0.00 0.00 16.43 -0.04 60 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 15.99 +0.01 88 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 15.43 -0.05 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 14.94 -0.04 59 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 14.39 -0.07 0 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 13.94 -0.05 45 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 13.46 -0.04 60 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.90 -0.10 0 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 12.46 -0.07 53 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 11.50 -0.04 58 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 10.51 +0.03 53 0 213 0
29OCT26 23.00 C 0.00 0.00 0.00 9.62 -0.02 59 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 8.60 +0.14 51 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 7.72 +0.11 53 0 475 0
29OCT26 26.00 C 0.00 0.00 0.00 6.82 +0.03 51 0 200 0
29OCT26 27.00 C 0.00 0.00 0.00 6.07 +0.05 54 0 851 0
29OCT26 28.00 C 0.00 0.00 0.00 5.17 -0.13 49 0 680 0
29OCT26 29.00 C 0.00 0.00 0.00 4.52 -0.34 51 0 114 0
29OCT26 30.00 C 0.00 0.00 0.00 3.95 -0.14 53 0 347 0
29OCT26 31.00 C 3.30 3.30 3.30 3.39 -0.07 54 1 428 +1
29OCT26 32.00 C 2.95 2.95 2.83 2.83 -0.17 53 45 735 +30
29OCT26 33.00 C 2.52 2.57 2.27 2.48 -0.08 55 54 850 +31
29OCT26 34.00 C 2.17 2.17 2.06 2.11 -0.14 56 31 434 +15
29OCT26 35.00 C 0.00 0.00 0.00 1.75 -0.15 55 0 283 0
29OCT26 36.00 C 1.72 1.72 1.51 1.44 -0.14 55 24 148 -12
29OCT26 37.00 C 1.49 1.49 1.33 1.18 -0.13 55 16 351 -15
29OCT26 38.00 C 0.00 0.00 0.00 0.96 -0.13 55 0 86 0
29OCT26 39.00 C 1.02 1.02 1.02 0.78 -0.11 55 2 78 +2
29OCT26 40.00 C 0.96 0.97 0.85 0.63 -0.10 55 8 51 +5
29OCT26 41.00 C 0.00 0.00 0.00 0.51 -0.08 55 0 85 0
29OCT26 42.00 C 0.00 0.00 0.00 0.40 -0.08 55 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 0.32 -0.07 55 0 1,203 0
29OCT26 44.00 C 0.00 0.00 0.00 0.25 -0.06 54 0 1,411 0
27NOV26 16.50 C 0.00 0.00 0.00 16.00 -0.03 64 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 15.47 -0.07 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 15.03 -0.02 64 0 3 0
27NOV26 18.00 C 14.33 14.34 14.33 14.65 +0.09 75 30 139 +22
27NOV26 18.50 C 0.00 0.00 0.00 14.06 -0.03 62 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 13.54 -0.07 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 13.04 -0.09 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 12.62 +0.09 60 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.63 +0.09 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.76 +0.21 58 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.82 +0.16 55 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.01 +0.16 57 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.08 +0.01 54 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.34 +0.01 55 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 6.54 -0.16 54 0 752 0
27NOV26 28.00 C 0.00 0.00 0.00 6.03 +0.05 58 0 251 0
27NOV26 29.00 C 0.00 0.00 0.00 5.27 -0.11 55 0 15 0
27NOV26 30.00 C 4.90 4.90 4.90 4.77 -0.04 57 3 412 -3
27NOV26 31.00 C 4.13 4.13 4.13 4.18 -0.11 56 15 78 +15
27NOV26 32.00 C 0.00 0.00 0.00 3.72 -0.17 57 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 3.31 -0.17 57 0 403 0
27NOV26 34.00 C 0.00 0.00 0.00 3.00 -0.07 59 0 96 0
27NOV26 35.00 C 2.75 2.75 2.57 2.66 -0.09 59 45 160 +15
27NOV26 36.00 C 2.30 2.30 2.30 2.35 -0.09 59 5 262 0
27NOV26 37.00 C 0.00 0.00 0.00 2.05 -0.11 59 0 474 0
27NOV26 38.00 C 0.00 0.00 0.00 1.79 -0.10 59 0 429 0
27NOV26 39.00 C 1.72 1.72 1.72 1.55 -0.10 59 5 341 +5
27NOV26 40.00 C 1.63 1.63 1.63 1.35 -0.09 59 1 312 0
27NOV26 41.00 C 0.00 0.00 0.00 1.17 -0.08 59 0 22 0
27NOV26 42.00 C 1.32 1.32 1.32 1.01 -0.08 59 1 101 0
27NOV26 43.00 C 0.00 0.00 0.00 0.87 -0.08 59 0 54 0
27NOV26 44.00 C 1.15 1.15 1.15 0.75 -0.07 59 1 516 +1
30DEC26 6.50 C 0.00 0.00 0.00 25.91 -0.04 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 25.66 -0.04 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 25.41 -0.05 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 25.17 -0.04 96 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 25.05 +0.09 143 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 24.68 -0.03 100 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 24.42 -0.04 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 24.17 -0.05 0 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 23.93 -0.04 87 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 23.68 -0.04 81 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 23.43 -0.04 71 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 23.18 -0.04 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 22.93 -0.05 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 22.69 -0.04 78 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 22.44 -0.04 74 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 21.94 -0.04 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 21.46 -0.03 80 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 20.95 -0.04 61 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 20.47 -0.03 74 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 19.96 -0.04 61 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 19.46 -0.05 0 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 18.97 -0.04 59 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 18.37 -0.15 0 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 17.91 -0.11 0 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 17.39 -0.14 0 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 16.93 -0.19 0 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 16.44 -0.11 0 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 16.00 -0.07 50 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 15.56 +0.02 60 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.03 -0.02 52 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 14.65 +0.03 63 0 1,934 0
30DEC26 18.50 C 0.00 0.00 0.00 14.11 +0.02 57 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 13.70 +0.09 61 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 13.13 0.00 53 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 12.77 +0.24 60 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 11.76 +0.11 54 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 10.85 +0.14 53 0 259 0
30DEC26 23.00 C 0.00 0.00 0.00 10.02 +0.12 54 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 9.18 +0.10 53 0 5,992 0
30DEC26 25.00 C 0.00 0.00 0.00 8.44 +0.11 54 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 7.63 -0.01 53 0 596 0
30DEC26 27.00 C 6.78 7.00 6.78 7.05 +0.08 55 2 2,941 0
30DEC26 28.00 C 0.00 0.00 0.00 6.30 -0.05 53 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 5.70 -0.07 53 0 302 0
30DEC26 30.00 C 4.85 5.00 4.85 5.16 -0.07 54 16 889 +15
30DEC26 31.00 C 4.66 4.66 4.66 4.66 -0.11 54 12 49 0
30DEC26 32.00 C 4.19 4.36 4.19 4.36 +0.05 57 61 1,150 +61
30DEC26 33.00 C 3.81 3.81 3.81 3.81 -0.12 55 60 283 0
30DEC26 34.00 C 3.54 3.54 3.45 3.49 -0.08 56 3 336 +2
30DEC26 35.00 C 0.00 0.00 0.00 3.16 -0.08 57 0 508 0
30DEC26 36.00 C 0.00 0.00 0.00 2.85 -0.10 57 0 998 0
30DEC26 37.00 C 0.00 0.00 0.00 2.56 -0.07 57 0 31 0
30DEC26 38.00 C 2.30 2.30 2.30 2.29 -0.07 57 1 6 0
30DEC26 39.00 C 0.00 0.00 0.00 2.02 -0.07 57 0 2 0
30DEC26 40.00 C 1.89 1.97 1.89 1.81 -0.06 57 4 10 +4
30DEC26 41.00 C 0.00 0.00 0.00 1.60 -0.07 57 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.42 -0.05 57 0 81 0
30DEC26 43.00 C 0.00 0.00 0.00 1.26 -0.06 57 0 15 0
30DEC26 44.00 C 1.45 1.45 1.45 1.11 -0.05 57 3 475 +3
30MAR27 6.50 C 0.00 0.00 0.00 25.91 -0.04 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 25.66 -0.04 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 25.41 -0.05 0 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 25.17 -0.04 74 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 25.05 +0.09 107 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 24.68 -0.03 76 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 24.42 -0.04 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 24.17 -0.05 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 23.93 -0.04 66 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 23.68 -0.04 61 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 23.43 -0.04 53 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 23.18 -0.04 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 22.93 -0.05 0 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 22.69 -0.04 59 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 22.44 -0.04 55 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 21.94 -0.04 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 21.46 -0.03 58 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 20.95 -0.06 0 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 20.47 -0.03 50 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 19.96 -0.04 0 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 19.46 -0.10 0 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 18.99 -0.09 41 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 18.51 -0.09 46 0 482 0
30MAR27 14.50 C 0.00 0.00 0.00 18.03 -0.09 47 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 17.61 +0.08 55 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 17.14 +0.02 55 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 16.65 +0.10 53 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 16.18 +0.11 52 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 15.74 +0.20 53 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 15.26 +0.18 52 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 14.86 +0.24 54 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 14.40 +0.19 53 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 13.93 +0.15 52 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 13.51 +0.17 52 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 13.09 -0.03 53 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 12.28 +0.18 53 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 11.48 +0.17 53 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 10.72 +0.18 53 0 196 0
30MAR27 24.00 C 0.00 0.00 0.00 9.99 +0.01 52 0 182 0
30MAR27 25.00 C 0.00 0.00 0.00 9.22 -0.03 51 0 144 0
30MAR27 26.00 C 8.52 8.52 8.52 8.56 -0.01 51 1 197 +1
30MAR27 27.00 C 0.00 0.00 0.00 7.94 -0.03 51 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 7.35 -0.06 52 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 6.82 -0.08 52 0 73 0
30MAR27 30.00 C 0.00 0.00 0.00 6.32 -0.06 52 0 243 0
30MAR27 31.00 C 5.90 5.90 5.90 5.87 -0.07 52 55 572 +55
30MAR27 32.00 C 0.00 0.00 0.00 5.43 -0.14 53 0 69 0
30MAR27 33.00 C 0.00 0.00 0.00 5.04 -0.14 53 0 210 0
30MAR27 34.00 C 0.00 0.00 0.00 4.71 -0.11 54 0 176 0
30MAR27 35.00 C 4.70 4.70 4.48 4.39 -0.10 54 2 100 +2
30MAR27 36.00 C 0.00 0.00 0.00 4.07 -0.13 54 0 717 0
30MAR27 37.00 C 0.00 0.00 0.00 3.80 -0.11 55 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 3.50 -0.10 55 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 3.24 -0.10 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.98 -0.10 55 0 37 0
30MAR27 41.00 C 0.00 0.00 0.00 2.73 -0.10 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.52 -0.09 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.32 -0.09 55 0 65 0
30MAR27 44.00 C 0.00 0.00 0.00 2.13 -0.09 55 0 316 0
29JUN27 15.00 C 0.00 0.00 0.00 17.90 +0.06 56 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 17.34 +0.18 51 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 16.90 +0.14 51 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 16.45 +0.13 51 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 16.01 +0.15 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 15.59 +0.16 51 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 15.17 +0.15 51 0 20 0
29JUN27 18.50 C 0.00 0.00 0.00 14.76 +0.16 51 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.35 +0.14 51 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 13.96 +0.15 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.55 +0.13 51 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 12.82 +0.15 52 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 12.07 +0.16 52 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 11.39 +0.19 52 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 10.64 -0.12 51 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 9.97 +0.02 50 2 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 9.37 +0.04 51 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 8.79 -0.12 51 0 270 0
29JUN27 28.00 C 0.00 0.00 0.00 8.30 +0.05 51 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 7.75 +0.01 51 0 219 0
29JUN27 30.00 C 0.00 0.00 0.00 7.28 +0.01 51 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 6.89 +0.05 52 0 248 0
29JUN27 32.00 C 6.94 6.94 6.27 6.49 -0.05 52 67 84 +24
29JUN27 33.00 C 6.53 6.53 6.40 6.09 -0.10 52 20 87 +20
29JUN27 34.00 C 6.16 6.16 6.16 5.59 -0.05 51 5 110 +5
29JUN27 35.00 C 0.00 0.00 0.00 5.38 +0.05 53 0 197 0
29JUN27 36.00 C 0.00 0.00 0.00 5.02 -0.01 53 0 288 0
29JUN27 37.00 C 4.78 4.78 4.78 4.81 -0.05 53 15 90 +15
29JUN27 38.00 C 4.84 4.84 4.68 4.46 -0.16 53 30 31 +20
29JUN27 39.00 C 0.00 0.00 0.00 4.25 -0.06 54 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 4.00 -0.05 54 0 5 0
29JUN27 41.00 C 0.00 0.00 0.00 3.76 -0.04 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.51 -0.05 54 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 3.26 -0.05 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.07 -0.05 54 0 50 0
29SEP27 21.00 C 12.98 13.12 12.89 13.24 +0.11 50 75 100 +75
29SEP27 22.00 C 0.00 0.00 0.00 12.49 0.00 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.86 +0.02 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 11.21 -0.05 49 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.61 -0.10 49 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.05 -0.09 50 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.54 -0.08 50 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.04 -0.08 50 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.55 -0.08 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.13 -0.08 51 0 4,000 0
29SEP27 31.00 C 0.00 0.00 0.00 7.70 -0.08 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.29 -0.07 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.93 -0.07 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.59 -0.07 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.27 -0.07 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.97 -0.03 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.70 -0.03 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.45 -0.01 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.21 -0.01 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.98 -0.01 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.72 - 54 0 0 -
TOTAL CALL 1,430 100,881 +502
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 246 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 241 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 235 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 230 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 225 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 220 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 215 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 210 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 206 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 202 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 198 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 193 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 190 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 186 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 182 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 175 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 168 0 9,587 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 161 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 155 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 149 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 137 0 419 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 132 0 1,095 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 127 0 147 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 122 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 117 0 581 0
29SEP26 16.00 P 0.01 0.01 0.01 0.01 0.00 112 12 214 +12
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 107 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 103 0 263 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3,774 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 411 0
29SEP26 19.00 P 0.02 0.02 0.02 0.01 0.00 86 40 653 0
29SEP26 19.50 P 0.02 0.02 0.02 0.01 0.00 82 10 456 +10
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,450 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,192 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,304 0
29SEP26 23.00 P 0.05 0.05 0.04 0.01 -0.01 58 4 1,655 -4
29SEP26 24.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 1,715 0
29SEP26 25.00 P 0.10 0.10 0.09 0.06 -0.01 59 7 1,939 -1
29SEP26 26.00 P 0.14 0.15 0.14 0.11 -0.03 58 8 2,307 0
29SEP26 27.00 P 0.22 0.23 0.21 0.20 -0.04 58 12 1,304 -4
29SEP26 28.00 P 0.34 0.38 0.33 0.33 -0.06 57 7 2,962 -2
29SEP26 29.00 P 0.51 0.66 0.48 0.52 -0.06 57 42 575 +34
29SEP26 30.00 P 0.85 0.98 0.73 0.79 -0.07 56 71 3,948 +66
29SEP26 31.00 P 1.00 1.42 1.00 1.16 -0.06 57 15 556 +6
29SEP26 32.00 P 1.52 1.80 1.52 1.66 -0.09 58 37 274 +3
29SEP26 33.00 P 2.06 2.32 2.06 2.22 -0.07 59 33 70 +2
29SEP26 34.00 P 0.00 0.00 0.00 2.86 -0.06 60 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 3.57 -0.07 61 0 823 0
29SEP26 36.00 P 0.00 0.00 0.00 4.36 -0.05 62 0 36 0
29SEP26 37.00 P 0.00 0.00 0.00 5.05 -0.19 57 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.09 -0.03 66 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 6.91 -0.12 63 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.90 -0.08 68 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.96 +0.01 78 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.85 -0.09 76 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.78 -0.16 75 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.87 -0.07 87 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 121 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 74 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 42 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 253 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 529 0
29OCT26 21.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 350 0
29OCT26 22.00 P 0.00 0.00 0.00 0.07 -0.01 55 0 1,722 0
29OCT26 23.00 P 0.17 0.17 0.17 0.11 -0.03 54 1 410 +1
29OCT26 24.00 P 0.22 0.22 0.22 0.19 -0.03 55 4 381 0
29OCT26 25.00 P 0.35 0.35 0.33 0.29 -0.04 55 11 814 0
29OCT26 26.00 P 0.40 0.49 0.40 0.44 -0.04 55 5 548 -1
29OCT26 27.00 P 0.63 0.70 0.59 0.61 -0.06 54 19 459 +5
29OCT26 28.00 P 0.00 0.00 0.00 0.85 -0.06 54 0 1,493 0
29OCT26 29.00 P 1.22 1.31 1.17 1.14 -0.07 54 6 575 +6
29OCT26 30.00 P 1.45 1.66 1.45 1.50 -0.07 54 6 260 +5
29OCT26 31.00 P 1.95 2.13 1.87 1.96 -0.01 55 39 222 -7
29OCT26 32.00 P 2.61 2.61 2.41 2.48 -0.02 56 17 243 +5
29OCT26 33.00 P 3.15 3.15 3.15 3.05 -0.06 56 15 111 +15
29OCT26 34.00 P 3.81 3.81 3.81 3.66 -0.09 57 8 106 +8
29OCT26 35.00 P 4.62 4.62 4.62 4.33 -0.09 57 12 83 +12
29OCT26 36.00 P 0.00 0.00 0.00 5.06 -0.08 58 0 17 0
29OCT26 37.00 P 0.00 0.00 0.00 5.83 -0.07 58 0 55 0
29OCT26 38.00 P 0.00 0.00 0.00 6.64 -0.07 59 0 110 0
29OCT26 39.00 P 0.00 0.00 0.00 7.49 -0.06 60 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.37 -0.05 61 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 9.28 -0.04 63 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.21 -0.02 65 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.16 -0.02 67 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.13 0.00 70 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 21 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 2 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 -0.01 59 0 25 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 582 0
27NOV26 18.50 P 0.00 0.00 0.00 0.05 -0.01 58 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.07 -0.01 59 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 0.09 -0.01 59 0 114 0
27NOV26 20.00 P 0.00 0.00 0.00 0.11 -0.02 58 0 181 0
27NOV26 21.00 P 0.00 0.00 0.00 0.17 -0.03 58 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 0.26 -0.03 59 0 65 0
27NOV26 23.00 P 0.00 0.00 0.00 0.38 -0.03 59 0 231 0
27NOV26 24.00 P 0.00 0.00 0.00 0.52 -0.03 58 0 502 0
27NOV26 25.00 P 0.00 0.00 0.00 0.69 -0.04 58 0 253 0
27NOV26 26.00 P 0.00 0.00 0.00 0.90 -0.05 58 0 499 0
27NOV26 27.00 P 1.23 1.23 1.15 1.17 -0.05 57 18 273 +15
27NOV26 28.00 P 1.51 1.51 1.51 1.48 -0.06 57 3 150 -1
27NOV26 29.00 P 0.00 0.00 0.00 1.83 -0.06 57 0 98 0
27NOV26 30.00 P 2.29 2.29 2.29 2.26 -0.04 57 1 41 +1
27NOV26 31.00 P 2.88 2.88 2.80 2.80 +0.02 59 16 83 +16
27NOV26 32.00 P 3.49 3.49 3.49 3.28 -0.04 58 1 128 0
27NOV26 33.00 P 4.01 4.01 4.01 3.88 -0.03 59 15 180 +15
27NOV26 34.00 P 0.00 0.00 0.00 4.52 -0.02 60 0 60 0
27NOV26 35.00 P 0.00 0.00 0.00 5.20 -0.04 61 0 90 0
27NOV26 36.00 P 0.00 0.00 0.00 5.73 -0.22 58 0 15 0
27NOV26 37.00 P 6.30 6.30 6.30 6.62 -0.06 61 15 15 +15
27NOV26 38.00 P 0.00 0.00 0.00 7.38 -0.06 62 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 8.18 -0.05 63 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.00 -0.05 63 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.85 -0.04 64 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.72 -0.04 65 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.61 -0.02 66 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 12.53 -0.02 67 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 108 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 106 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 103 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 101 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 99 0 3,354 0
30DEC26 7.75 P 0.02 0.02 0.02 0.01 0.00 97 3 92 -3
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 95 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 360 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 333 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 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 63 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 58 0 852 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 134 0
30DEC26 15.50 P 0.10 0.10 0.10 0.02 -0.01 55 5 1,065 +5
30DEC26 16.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 471 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 0.00 58 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 0.00 57 0 3,158 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.01 56 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.01 56 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 -0.01 57 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 0.00 57 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.18 -0.01 57 0 495 0
30DEC26 20.00 P 0.00 0.00 0.00 0.22 -0.01 57 0 450 0
30DEC26 21.00 P 0.00 0.00 0.00 0.32 -0.01 57 0 292 0
30DEC26 22.00 P 0.00 0.00 0.00 0.44 -0.02 57 0 360 0
30DEC26 23.00 P 0.00 0.00 0.00 0.61 -0.01 57 0 299 0
30DEC26 24.00 P 0.00 0.00 0.00 0.76 -0.05 56 0 789 0
30DEC26 25.00 P 0.00 0.00 0.00 0.99 -0.01 56 0 389 0
30DEC26 26.00 P 0.00 0.00 0.00 1.24 -0.03 55 0 431 0
30DEC26 27.00 P 0.00 0.00 0.00 1.54 -0.03 55 0 514 0
30DEC26 28.00 P 0.00 0.00 0.00 1.88 -0.04 55 0 387 0
30DEC26 29.00 P 0.00 0.00 0.00 2.29 -0.06 55 0 351 0
30DEC26 30.00 P 0.00 0.00 0.00 2.74 0.00 56 0 143 0
30DEC26 31.00 P 3.20 3.20 3.20 3.25 0.00 56 5 57 +5
30DEC26 32.00 P 0.00 0.00 0.00 3.81 -0.02 57 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 4.41 +0.01 57 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 5.05 -0.02 58 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 5.72 -0.03 59 0 56 0
30DEC26 36.00 P 0.00 0.00 0.00 6.40 -0.03 59 0 22 0
30DEC26 37.00 P 0.00 0.00 0.00 7.11 -0.02 59 0 170 0
30DEC26 38.00 P 0.00 0.00 0.00 7.87 -0.02 60 0 110 0
30DEC26 39.00 P 0.00 0.00 0.00 8.62 -0.02 60 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 9.44 -0.01 61 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.26 -0.01 61 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.10 0.00 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.97 0.00 63 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 12.84 -0.01 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 78 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 76 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 73 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 70 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 67 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 64 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 63 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 58 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 0.00 53 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 55 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 56 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 0.00 56 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 0.00 55 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 0.00 55 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.08 0.00 55 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.10 0.00 55 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 -0.01 55 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.15 -0.01 55 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.18 -0.01 54 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.21 -0.02 54 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.26 -0.01 54 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.30 -0.02 54 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 0.36 -0.02 54 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.42 -0.03 54 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.49 -0.02 54 0 385 0
30MAR27 20.00 P 0.00 0.00 0.00 0.56 -0.03 54 0 224 0
30MAR27 21.00 P 0.00 0.00 0.00 0.74 -0.03 54 0 243 0
30MAR27 22.00 P 0.97 0.97 0.97 0.95 -0.01 54 70 101 -19
30MAR27 23.00 P 0.00 0.00 0.00 1.16 -0.05 54 0 337 0
30MAR27 24.00 P 0.00 0.00 0.00 1.41 -0.01 54 0 384 0
30MAR27 25.00 P 0.00 0.00 0.00 1.71 -0.06 54 0 363 0
30MAR27 26.00 P 0.00 0.00 0.00 2.01 -0.04 53 0 622 0
30MAR27 27.00 P 0.00 0.00 0.00 2.37 -0.05 53 0 181 0
30MAR27 28.00 P 2.75 2.75 2.75 2.79 -0.03 53 1 243 +1
30MAR27 29.00 P 3.25 3.29 3.25 3.23 -0.05 53 2 244 0
30MAR27 30.00 P 0.00 0.00 0.00 3.72 -0.02 54 0 155 0
30MAR27 31.00 P 0.00 0.00 0.00 4.25 -0.04 54 0 75 0
30MAR27 32.00 P 4.86 4.86 4.80 4.82 -0.04 54 3 63 +3
30MAR27 33.00 P 0.00 0.00 0.00 5.42 -0.04 54 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 6.08 -0.01 55 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 6.76 0.00 56 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.46 +0.01 56 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.15 -0.06 56 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.86 -0.05 57 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 9.62 -0.05 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.39 -0.04 57 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.15 -0.05 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.97 -0.04 58 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 12.80 -0.04 58 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.63 -0.04 58 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.21 -0.01 53 0 537 0
29JUN27 15.50 P 0.00 0.00 0.00 0.26 -0.01 53 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.31 0.00 53 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.36 0.00 53 0 1 0
29JUN27 17.00 P 0.54 0.54 0.54 0.43 0.00 53 1 5 -1
29JUN27 17.50 P 0.00 0.00 0.00 0.49 -0.01 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.56 -0.01 53 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.65 0.00 53 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 0.74 0.00 53 0 82 0
29JUN27 19.50 P 0.85 0.85 0.85 0.83 -0.01 53 3 3 +3
29JUN27 20.00 P 0.00 0.00 0.00 0.92 -0.01 53 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.14 -0.03 53 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.37 -0.05 53 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.63 -0.07 52 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 1.94 -0.05 52 0 548 0
29JUN27 25.00 P 2.31 2.31 2.31 2.35 +0.02 53 1 4,036 +1
29JUN27 26.00 P 0.00 0.00 0.00 2.68 -0.09 53 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 3.09 -0.09 53 0 509 0
29JUN27 28.00 P 3.36 3.36 3.36 3.53 -0.06 53 15 619 +2
29JUN27 29.00 P 3.81 3.81 3.81 4.00 -0.06 53 15 190 +15
29JUN27 30.00 P 0.00 0.00 0.00 4.53 -0.04 53 0 1,220 0
29JUN27 31.00 P 0.00 0.00 0.00 5.07 -0.07 53 0 17 0
29JUN27 32.00 P 0.00 0.00 0.00 5.65 +0.07 53 0 16 0
29JUN27 33.00 P 6.19 6.19 6.16 6.24 +0.06 53 103 258 +103
29JUN27 34.00 P 6.84 6.84 6.84 6.93 0.00 54 15 75 +15
29JUN27 35.00 P 7.20 7.20 7.20 7.59 -0.02 55 48 203 +48
29JUN27 36.00 P 0.00 0.00 0.00 8.28 0.00 55 0 15 0
29JUN27 37.00 P 8.69 8.69 8.69 8.98 0.00 55 5 5 +5
29JUN27 38.00 P 0.00 0.00 0.00 9.68 0.00 55 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 10.39 0.00 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.16 0.00 56 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 11.93 0.00 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.71 0.00 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.49 0.00 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.32 0.00 57 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.61 -0.02 54 0 2 0
29SEP27 22.00 P 0.00 0.00 0.00 1.92 +0.01 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.24 0.00 54 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 2.60 +0.02 53 0 70 0
29SEP27 25.00 P 3.08 3.08 3.08 2.98 -0.02 53 10 30 +10
29SEP27 26.00 P 3.42 3.42 3.42 3.40 -0.06 54 70 70 +70
29SEP27 27.00 P 0.00 0.00 0.00 3.89 +0.07 54 0 3 0
29SEP27 28.00 P 4.28 4.28 4.28 4.31 -0.04 54 37 37 +37
29SEP27 29.00 P 4.80 4.80 4.80 4.81 -0.06 54 1 1 +1
29SEP27 30.00 P 0.00 0.00 0.00 5.35 -0.06 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.90 -0.07 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.49 -0.07 54 0 30 0
29SEP27 33.00 P 0.00 0.00 0.00 7.10 -0.07 54 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 7.74 -0.06 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.40 -0.05 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.05 -0.04 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.76 +0.04 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.47 -0.04 55 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.19 -0.03 55 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.91 -0.03 55 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.67 - 56 0 0 -
TOTAL PUT 923 146,463 +533
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$ 13.750
29SEP26 9.25 C 0.00 0.00 0.00 4.52 +0.23 63 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.27 +0.23 59 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.02 +0.22 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.77 +0.22 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.27 +0.22 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.77 +0.22 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.27 +0.24 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.78 +0.22 28 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.28 +0.14 20 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.90 +0.13 30 0 119 0
29SEP26 13.50 C 0.43 0.57 0.43 0.57 +0.10 31 70 327 +33
29SEP26 14.00 C 0.26 0.33 0.26 0.32 +0.06 31 48 964 -7
29SEP26 14.50 C 0.15 0.18 0.15 0.16 +0.03 30 5 1,246 0
29SEP26 15.00 C 0.09 0.09 0.09 0.07 +0.01 30 63 1,074 0
29SEP26 15.50 C 0.02 0.04 0.02 0.03 0.00 31 154 375 +146
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 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 50 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 114 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 128 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 132 0 7 0
29OCT26 9.25 C 0.00 0.00 0.00 4.54 +0.22 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.30 +0.20 44 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.02 +0.19 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.81 +0.21 43 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.28 +0.13 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.80 +0.13 24 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.34 +0.15 31 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.92 +0.19 34 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.48 +0.13 31 0 45 0
29OCT26 13.00 C 0.00 0.00 0.00 1.15 +0.15 33 0 50 0
29OCT26 13.50 C 0.70 0.70 0.70 0.84 +0.14 32 3 266 +3
29OCT26 14.00 C 0.00 0.00 0.00 0.59 +0.10 32 0 2,646 0
29OCT26 14.50 C 0.00 0.00 0.00 0.40 +0.08 32 0 1,576 0
29OCT26 15.00 C 0.22 0.26 0.22 0.26 +0.06 32 108 946 0
29OCT26 15.50 C 0.00 0.00 0.00 0.16 +0.03 32 0 750 0
29OCT26 16.00 C 0.09 0.09 0.09 0.10 +0.02 32 20 444 0
29OCT26 16.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 192 0
29OCT26 17.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 62 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 0.00 32 0 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 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 42 0 93 0
27NOV26 9.25 C 0.00 0.00 0.00 4.54 +0.14 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.30 +0.16 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.02 +0.14 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.81 +0.17 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.29 +0.13 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.83 +0.12 22 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.39 +0.16 28 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.98 +0.12 30 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 1.65 +0.11 33 0 15 0
27NOV26 13.00 C 1.25 1.25 1.25 1.34 +0.14 34 10 42 +10
27NOV26 13.50 C 0.00 0.00 0.00 1.06 +0.12 34 0 165 0
27NOV26 14.00 C 0.00 0.00 0.00 0.80 +0.11 33 0 1,653 0
27NOV26 14.50 C 0.57 0.57 0.57 0.61 +0.08 34 20 1,925 +20
27NOV26 15.00 C 0.45 0.45 0.45 0.45 +0.06 33 20 489 +20
27NOV26 15.50 C 0.00 0.00 0.00 0.33 +0.05 34 0 860 0
27NOV26 16.00 C 0.00 0.00 0.00 0.23 +0.03 33 0 35 0
27NOV26 16.50 C 0.16 0.16 0.16 0.16 +0.02 33 100 145 +100
27NOV26 17.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.05 0.00 33 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 0.00 33 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 4.55 +0.14 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.32 +0.15 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.08 +0.15 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.84 +0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.38 +0.14 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.97 +0.17 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.56 +0.19 34 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 2.23 +0.19 36 0 0 0
30DEC26 12.50 C 1.72 1.72 1.72 1.76 +0.14 31 3 22 -3
30DEC26 13.00 C 0.00 0.00 0.00 1.53 +0.15 34 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 1.24 +0.12 34 0 136 0
30DEC26 14.00 C 0.98 0.98 0.98 1.00 +0.11 34 5 175 +2
30DEC26 14.50 C 0.00 0.00 0.00 0.80 +0.08 34 0 425 0
30DEC26 15.00 C 0.00 0.00 0.00 0.64 +0.08 34 0 237 0
30DEC26 15.50 C 0.00 0.00 0.00 0.49 +0.06 34 0 555 0
30DEC26 16.00 C 0.00 0.00 0.00 0.38 +0.05 34 0 510 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 +0.04 34 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.22 +0.03 34 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 +0.02 34 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 +0.01 34 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 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 49 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 4.75 +0.19 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.49 +0.11 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.30 +0.15 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.09 +0.15 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.67 +0.18 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.24 +0.14 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.87 +0.14 34 0 13 0
30MAR27 12.00 C 2.39 2.39 2.39 2.52 +0.09 34 6 6 +6
30MAR27 12.50 C 2.15 2.15 2.15 2.23 +0.12 35 8 8 +8
30MAR27 13.00 C 1.81 1.81 1.81 1.98 +0.16 36 15 110 +11
30MAR27 13.50 C 0.00 0.00 0.00 1.71 +0.14 36 0 103 0
30MAR27 14.00 C 0.00 0.00 0.00 1.48 +0.13 36 0 145 0
30MAR27 14.50 C 0.00 0.00 0.00 1.28 +0.12 36 0 171 0
30MAR27 15.00 C 0.00 0.00 0.00 1.10 +0.11 36 0 130 0
30MAR27 15.50 C 0.00 0.00 0.00 0.93 +0.09 36 0 47 0
30MAR27 16.00 C 0.00 0.00 0.00 0.79 +0.08 36 0 5,000 0
30MAR27 16.50 C 0.62 0.62 0.62 0.67 +0.08 36 15 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.56 +0.06 36 0 328 0
30MAR27 17.50 C 0.00 0.00 0.00 0.47 +0.06 36 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.39 +0.05 35 0 7,154 0
30MAR27 18.50 C 0.00 0.00 0.00 0.33 +0.04 36 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.27 +0.03 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.23 +0.03 36 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.19 +0.03 36 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 +0.02 36 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 0.00 35 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 0.00 36 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 0.00 36 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 36 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 39 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 42 0 46 0
29JUN27 9.25 C 0.00 0.00 0.00 4.98 +0.22 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.73 +0.24 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.52 +0.22 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.30 +0.21 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.90 +0.19 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.57 +0.20 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.13 +0.13 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.80 +0.12 35 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 2.49 +0.11 35 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 2.23 +0.13 35 0 20 0
29JUN27 13.50 C 0.00 0.00 0.00 1.98 +0.12 35 0 91 0
29JUN27 14.00 C 0.00 0.00 0.00 1.75 +0.10 35 0 109 0
29JUN27 14.50 C 0.00 0.00 0.00 1.56 +0.11 36 0 119 0
29JUN27 15.00 C 1.35 1.35 1.35 1.45 +0.14 37 56 73 +56
29JUN27 15.50 C 0.00 0.00 0.00 1.27 +0.10 37 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 1.13 +0.10 37 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.99 +0.09 37 0 102 0
29JUN27 17.00 C 0.00 0.00 0.00 0.87 +0.08 37 0 12 0
29JUN27 17.50 C 0.00 0.00 0.00 0.76 +0.07 37 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 0.66 +0.06 36 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.58 +0.06 37 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.50 +0.05 36 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.44 +0.05 36 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.38 +0.04 36 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.29 +0.03 36 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.22 +0.03 36 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.16 +0.02 36 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 69 0
29SEP27 9.25 C 0.00 0.00 0.00 4.98 +0.21 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.79 +0.21 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.60 +0.21 38 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.41 +0.16 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.05 +0.18 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.61 +0.14 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.29 +0.15 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.01 +0.18 35 0 15 0
29SEP27 12.50 C 2.64 2.64 2.64 2.74 +0.17 36 15 15 +15
29SEP27 13.00 C 2.38 2.38 2.38 2.50 +0.17 36 15 15 +15
29SEP27 13.50 C 0.00 0.00 0.00 2.27 +0.16 36 0 12 0
29SEP27 14.00 C 0.00 0.00 0.00 2.07 +0.16 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.87 +0.15 36 0 15 0
29SEP27 15.00 C 1.54 1.54 1.54 1.70 +0.14 37 86 341 +86
29SEP27 15.50 C 0.00 0.00 0.00 1.54 +0.14 37 0 45 0
29SEP27 16.00 C 1.27 1.27 1.27 1.38 +0.12 37 60 90 +60
29SEP27 16.50 C 0.00 0.00 0.00 1.26 +0.12 37 0 75 0
29SEP27 17.00 C 1.04 1.04 1.04 1.13 +0.09 37 8 8 +8
29SEP27 17.50 C 0.00 0.00 0.00 1.02 +0.08 37 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.92 +0.05 37 0 2 0
TOTAL CALL 913 66,368 +589
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3,675 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 348 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 269 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 7,477 0
29SEP26 12.50 P 0.08 0.08 0.06 0.05 -0.03 31 250 1,398 +232
29SEP26 13.00 P 0.19 0.19 0.13 0.13 -0.06 30 97 718 -46
29SEP26 13.50 P 0.29 0.29 0.29 0.29 -0.10 30 6 763 +6
29SEP26 14.00 P 0.67 0.67 0.67 0.53 -0.15 29 2 784 +2
29SEP26 14.50 P 0.00 0.00 0.00 0.89 -0.18 31 0 2,715 0
29SEP26 15.00 P 0.00 0.00 0.00 1.34 -0.21 35 0 887 0
29SEP26 15.50 P 0.00 0.00 0.00 1.81 -0.22 40 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 2.32 -0.19 48 0 5,802 0
29SEP26 16.50 P 0.00 0.00 0.00 2.83 -0.19 57 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 3.35 -0.18 67 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 3.85 -0.19 73 0 80 0
29SEP26 18.00 P 0.00 0.00 0.00 4.35 -0.19 80 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 4.85 -0.18 86 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 5.35 -0.14 91 0 0 -15
29SEP26 19.50 P 0.00 0.00 0.00 5.85 -0.14 96 0 300 0
29SEP26 20.00 P 0.00 0.00 0.00 6.36 -0.15 103 0 2,968 0
29SEP26 21.00 P 0.00 0.00 0.00 7.36 -0.15 113 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.35 -0.18 121 0 0 -15
29SEP26 23.00 P 0.00 0.00 0.00 9.35 -0.18 129 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.35 -0.17 137 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.35 -0.18 145 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.35 -0.18 152 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.35 -0.18 159 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.35 -0.18 165 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.35 -0.19 172 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.35 -0.18 178 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.35 -0.14 184 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.35 -0.14 190 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29OCT26 11.00 P 0.04 0.04 0.04 0.02 -0.01 32 10 200 0
29OCT26 11.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 340 0
29OCT26 12.00 P 0.12 0.12 0.12 0.10 -0.02 32 20 756 +20
29OCT26 12.50 P 0.00 0.00 0.00 0.18 -0.05 31 0 244 0
29OCT26 13.00 P 0.40 0.42 0.40 0.32 -0.08 31 22 344 +21
29OCT26 13.50 P 0.57 0.57 0.51 0.51 -0.10 31 17 378 +4
29OCT26 14.00 P 0.00 0.00 0.00 0.75 -0.15 30 0 449 0
29OCT26 14.50 P 0.00 0.00 0.00 1.08 -0.16 31 0 4,581 0
29OCT26 15.00 P 0.00 0.00 0.00 1.45 -0.17 31 0 595 0
29OCT26 15.50 P 0.00 0.00 0.00 1.86 -0.18 32 0 44 0
29OCT26 16.00 P 0.00 0.00 0.00 2.36 -0.15 37 0 156 0
29OCT26 16.50 P 0.00 0.00 0.00 2.83 -0.19 39 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.35 -0.18 46 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.85 -0.19 50 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.35 -0.19 54 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.85 -0.18 58 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.35 -0.14 62 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.85 -0.16 66 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.36 -0.15 70 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.02 0.00 35 0 20 0
27NOV26 10.50 P 0.00 0.00 0.00 0.04 0.00 35 0 50 0
27NOV26 11.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 5 0
27NOV26 11.50 P 0.00 0.00 0.00 0.12 -0.03 33 0 85 0
27NOV26 12.00 P 0.21 0.21 0.21 0.21 -0.04 33 10 42 +10
27NOV26 12.50 P 0.00 0.00 0.00 0.32 -0.06 33 0 56 0
27NOV26 13.00 P 0.00 0.00 0.00 0.49 -0.07 33 0 113 0
27NOV26 13.50 P 0.00 0.00 0.00 0.69 -0.10 33 0 557 0
27NOV26 14.00 P 0.00 0.00 0.00 0.95 -0.11 33 0 215 0
27NOV26 14.50 P 0.00 0.00 0.00 1.25 -0.14 32 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 1.61 -0.16 33 0 148 0
27NOV26 15.50 P 0.00 0.00 0.00 2.05 -0.14 36 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.45 -0.15 36 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.92 -0.14 39 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.39 -0.14 41 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.86 -0.18 42 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 4.35 -0.19 45 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.85 -0.18 48 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.35 -0.15 51 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.85 -0.16 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.36 -0.15 58 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.50 P 0.04 0.04 0.04 0.02 0.00 34 9 9 +9
30DEC26 9.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.03 34 0 147 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 -0.04 34 0 257 0
30DEC26 12.00 P 0.00 0.00 0.00 0.32 -0.04 34 0 251 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 -0.07 33 0 11,633 0
30DEC26 13.00 P 0.00 0.00 0.00 0.62 -0.09 33 0 326 0
30DEC26 13.50 P 0.00 0.00 0.00 0.85 -0.09 33 0 424 0
30DEC26 14.00 P 0.00 0.00 0.00 1.11 -0.11 33 0 1,506 0
30DEC26 14.50 P 0.00 0.00 0.00 1.40 -0.14 33 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 1.80 -0.10 35 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.10 -0.17 33 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.55 -0.16 35 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.97 -0.17 36 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.45 -0.13 38 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 3.90 -0.14 39 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 4.37 -0.17 40 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.86 -0.17 43 0 701 0
30DEC26 19.00 P 5.47 5.47 5.47 5.35 -0.15 45 2 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.85 -0.16 47 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 6.36 -0.15 50 0 228 0
30DEC26 21.00 P 0.00 0.00 0.00 7.36 -0.15 55 0 180 0
30DEC26 22.00 P 0.00 0.00 0.00 8.35 -0.18 59 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 9.35 -0.18 63 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.35 -0.17 67 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.35 -0.18 71 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.35 -0.18 74 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.35 -0.18 78 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.35 -0.18 81 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.35 -0.19 84 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.35 -0.18 87 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.35 -0.14 90 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.35 -0.14 93 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 -0.01 36 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 -0.02 36 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.24 -0.02 36 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 0.34 -0.03 36 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.46 -0.04 35 0 43 0
30MAR27 12.00 P 0.00 0.00 0.00 0.61 -0.04 35 0 46 0
30MAR27 12.50 P 0.00 0.00 0.00 0.78 -0.05 35 0 555 0
30MAR27 13.00 P 0.00 0.00 0.00 0.98 -0.07 35 0 253 0
30MAR27 13.50 P 0.00 0.00 0.00 1.21 -0.08 35 0 185 0
30MAR27 14.00 P 0.00 0.00 0.00 1.47 -0.10 35 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 1.76 -0.11 35 0 11,675 0
30MAR27 15.00 P 0.00 0.00 0.00 2.07 -0.17 34 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 2.42 -0.15 35 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 2.79 -0.17 35 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.26 -0.11 37 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.67 -0.12 38 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.09 -0.11 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.52 -0.13 38 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.97 -0.12 39 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.42 -0.14 39 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.85 -0.18 38 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 6.37 -0.14 41 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 7.36 -0.15 44 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 8.35 -0.18 47 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 9.35 -0.18 50 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.35 -0.17 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.35 -0.18 57 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.35 -0.18 59 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.35 -0.18 62 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 14.35 -0.18 65 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 15.35 -0.19 67 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 16.35 -0.18 69 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 17.35 -0.14 72 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 18.35 -0.14 74 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.19 -0.02 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.23 -0.02 36 0 15 0
29JUN27 9.75 P 0.00 0.00 0.00 0.27 -0.02 36 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.32 -0.03 36 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.43 -0.04 37 0 9 0
29JUN27 11.00 P 0.60 0.60 0.60 0.57 -0.03 37 50 54 +48
29JUN27 11.50 P 0.75 0.75 0.75 0.73 -0.04 37 15 19 0
29JUN27 12.00 P 0.89 0.89 0.89 0.91 -0.05 37 15 126 +15
29JUN27 12.50 P 0.00 0.00 0.00 1.12 -0.05 37 0 360 0
29JUN27 13.00 P 0.00 0.00 0.00 1.35 -0.05 37 0 351 0
29JUN27 13.50 P 0.00 0.00 0.00 1.60 -0.06 37 0 459 0
29JUN27 14.00 P 0.00 0.00 0.00 1.88 -0.05 37 0 105 0
29JUN27 14.50 P 2.10 2.15 2.09 2.09 -0.16 36 105 196 +90
29JUN27 15.00 P 0.00 0.00 0.00 2.50 -0.08 38 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 2.83 -0.10 38 0 73 0
29JUN27 16.00 P 0.00 0.00 0.00 3.20 -0.09 38 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 3.57 -0.10 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.96 -0.09 39 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.36 -0.10 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.78 -0.10 40 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 5.20 -0.09 40 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.45 -0.27 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.06 -0.07 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.41 -0.20 37 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 7.36 -0.18 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.35 -0.18 41 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 9.35 -0.18 44 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.35 -0.17 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.35 -0.18 49 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 12.35 -0.18 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 13.35 -0.18 54 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.33 0.00 38 0 7 0
29SEP27 9.50 P 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.43 -0.01 38 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.49 -0.02 38 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.63 -0.02 38 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 0.79 -0.03 38 0 442 0
29SEP27 11.50 P 0.00 0.00 0.00 0.97 -0.03 38 0 320 0
29SEP27 12.00 P 0.00 0.00 0.00 1.18 -0.03 38 0 4 0
29SEP27 12.50 P 1.50 1.50 1.50 1.39 -0.05 38 7 7 +7
29SEP27 13.00 P 0.00 0.00 0.00 1.64 -0.05 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.90 -0.06 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.19 -0.06 39 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.49 -0.06 39 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.81 -0.08 39 0 12 0
29SEP27 15.50 P 3.23 3.23 3.23 3.14 -0.08 39 15 15 +15
29SEP27 16.00 P 0.00 0.00 0.00 3.49 -0.10 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.86 -0.10 40 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.23 -0.11 40 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.63 -0.12 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.03 -0.12 40 0 0 0
TOTAL PUT 652 79,213 +403
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$ 38.800
29SEP26 25.00 C 0.00 0.00 0.00 13.88 -0.07 83 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.89 -0.06 79 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.89 -0.07 71 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.84 -0.12 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.89 -0.07 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.84 -0.12 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.90 -0.07 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.86 -0.05 28 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.86 -0.05 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.86 -0.05 0 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 3.87 -0.05 18 0 521 0
29SEP26 36.00 C 0.00 0.00 0.00 2.89 -0.05 17 0 424 0
29SEP26 37.00 C 0.00 0.00 0.00 1.98 -0.03 18 0 154 0
29SEP26 38.00 C 1.38 1.38 1.24 1.21 -0.04 18 8 250 +4
29SEP26 39.00 C 0.70 0.70 0.60 0.62 +0.01 17 30 880 +4
29SEP26 40.00 C 0.31 0.33 0.26 0.28 0.00 18 519 1,400 +320
29SEP26 41.00 C 0.13 0.13 0.13 0.09 -0.01 17 40 745 +40
29SEP26 42.00 C 0.04 0.04 0.04 0.03 0.00 18 11 356 +11
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 18 0 502 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 613 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 26 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 173 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 198 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 78 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 81 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 11.90 -0.13 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.97 -0.06 44 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.90 -0.14 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.99 -0.06 37 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.00 -0.06 34 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.94 -0.05 19 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.95 -0.04 18 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.96 -0.05 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.00 -0.04 17 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.09 -0.03 17 0 61 0
29OCT26 37.00 C 2.26 2.34 2.26 2.30 +0.03 18 30 167 +30
29OCT26 38.00 C 1.54 1.54 1.54 1.55 -0.05 17 15 50 +15
29OCT26 39.00 C 1.03 1.03 1.03 0.98 +0.02 17 15 296 +15
29OCT26 40.00 C 0.59 0.60 0.59 0.58 -0.01 17 12 520 +6
29OCT26 41.00 C 0.30 0.32 0.30 0.32 +0.02 17 61 316 +61
29OCT26 42.00 C 0.18 0.18 0.18 0.17 +0.01 17 2 133 0
29OCT26 43.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 303 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 0.00 18 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 18 0 145 0
29OCT26 47.00 C 0.01 0.01 0.01 0.01 0.00 20 65 70 +65
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 9.96 -0.14 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.06 -0.05 30 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.00 -0.13 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.04 -0.05 20 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.09 -0.04 21 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.16 -0.05 21 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 4.28 -0.05 21 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.47 -0.04 21 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 2.65 -0.04 19 0 60 0
27NOV26 38.00 C 0.00 0.00 0.00 2.04 -0.03 20 0 60 0
27NOV26 39.00 C 1.32 1.32 1.32 1.52 -0.03 20 15 529 +15
27NOV26 40.00 C 0.91 0.91 0.89 1.10 -0.03 20 56 416 +52
27NOV26 41.00 C 0.58 0.58 0.58 0.77 -0.02 20 15 153 +15
27NOV26 42.00 C 0.00 0.00 0.00 0.52 -0.02 20 0 137 0
27NOV26 43.00 C 0.00 0.00 0.00 0.35 -0.01 20 0 38 0
27NOV26 44.00 C 0.16 0.16 0.16 0.22 -0.01 20 4 51 +4
27NOV26 45.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 42 0
27NOV26 46.00 C 0.07 0.07 0.07 0.08 -0.01 20 15 15 +13
27NOV26 47.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.02 0.00 21 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 13.96 -0.11 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.96 -0.12 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.97 -0.12 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.98 -0.12 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.00 -0.11 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.06 -0.06 28 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 8.00 -0.14 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.04 -0.05 18 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 6.09 -0.04 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.16 -0.05 20 0 19 0
30DEC26 35.00 C 0.00 0.00 0.00 4.28 -0.05 20 0 55 0
30DEC26 36.00 C 0.00 0.00 0.00 3.47 -0.04 20 0 275 0
30DEC26 37.00 C 2.65 2.65 2.65 2.65 -0.04 19 7 307 +7
30DEC26 38.00 C 0.00 0.00 0.00 2.04 -0.03 19 0 469 0
30DEC26 39.00 C 0.00 0.00 0.00 1.52 -0.03 19 0 290 0
30DEC26 40.00 C 0.00 0.00 0.00 1.10 -0.03 19 0 234 0
30DEC26 41.00 C 0.00 0.00 0.00 0.77 -0.02 19 0 292 0
30DEC26 42.00 C 0.00 0.00 0.00 0.52 -0.02 19 0 186 0
30DEC26 43.00 C 0.00 0.00 0.00 0.35 -0.01 19 0 346 0
30DEC26 44.00 C 0.00 0.00 0.00 0.22 -0.01 19 0 96 0
30DEC26 45.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 37 0
30DEC26 46.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.03 0.00 19 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 0.00 20 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 19 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 22 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 12.97 -0.11 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.98 -0.11 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.99 -0.11 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.00 -0.12 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.06 -0.07 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.01 -0.15 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.06 -0.05 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.12 -0.04 18 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 5.22 -0.04 18 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.37 -0.05 18 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.57 -0.07 18 0 38 0
30MAR27 37.00 C 0.00 0.00 0.00 2.92 -0.04 18 0 2 0
30MAR27 38.00 C 2.32 2.32 2.32 2.33 -0.05 18 4 158 0
30MAR27 39.00 C 0.00 0.00 0.00 1.85 -0.05 18 0 126 0
30MAR27 40.00 C 0.00 0.00 0.00 1.46 -0.03 19 0 238 0
30MAR27 41.00 C 0.00 0.00 0.00 1.13 -0.03 19 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.86 -0.03 19 0 53 0
30MAR27 43.00 C 0.00 0.00 0.00 0.65 -0.03 19 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.49 -0.02 19 0 61 0
30MAR27 45.00 C 0.00 0.00 0.00 0.36 -0.01 19 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.26 -0.01 19 0 99 0
30MAR27 47.00 C 0.00 0.00 0.00 0.18 -0.02 18 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.10 0.00 19 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.07 0.00 19 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.03 0.00 19 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 12.97 -0.11 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.98 -0.11 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.99 -0.12 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.00 -0.12 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.06 -0.09 21 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.07 -0.12 19 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.20 -0.02 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.34 -0.08 20 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 5.55 -0.09 20 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 4.81 -0.11 20 0 25 0
29JUN27 36.00 C 0.00 0.00 0.00 4.16 -0.11 20 0 58 0
29JUN27 37.00 C 0.00 0.00 0.00 3.57 -0.01 20 0 67 0
29JUN27 38.00 C 0.00 0.00 0.00 3.05 -0.03 20 0 72 0
29JUN27 39.00 C 0.00 0.00 0.00 2.58 -0.04 20 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 2.12 -0.12 20 0 184 0
29JUN27 41.00 C 0.00 0.00 0.00 1.78 -0.11 20 0 22 0
29JUN27 42.00 C 0.00 0.00 0.00 1.47 -0.12 20 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.23 -0.14 20 0 20 0
29JUN27 44.00 C 0.00 0.00 0.00 1.01 -0.09 20 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.83 -0.09 20 0 92 0
29JUN27 46.00 C 0.00 0.00 0.00 0.68 -0.07 20 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.54 -0.08 20 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.44 -0.06 20 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.35 -0.06 20 0 165 0
29SEP27 29.00 C 0.00 0.00 0.00 10.01 -0.11 17 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.06 -0.09 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.08 -0.12 17 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.33 -0.04 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.54 -0.04 20 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.63 -0.04 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.98 -0.03 18 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.37 -0.03 18 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.84 -0.15 19 0 10 0
29SEP27 38.00 C 0.00 0.00 0.00 3.34 -0.03 19 0 10 0
29SEP27 39.00 C 0.00 0.00 0.00 2.89 -0.03 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.50 -0.02 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.14 -0.02 19 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.83 -0.02 19 0 4 0
29SEP27 43.00 C 0.00 0.00 0.00 1.55 -0.02 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 1.31 -0.02 19 0 52 0
29SEP27 45.00 C 0.00 0.00 0.00 1.11 -0.01 19 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 0.92 -0.02 19 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.78 -0.01 19 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.64 -0.01 19 0 0 0
TOTAL CALL 924 17,209 +677
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 299 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 535 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 293 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 283 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 19 0 746 0
29SEP26 36.00 P 0.00 0.00 0.00 0.03 0.00 18 0 732 0
29SEP26 37.00 P 0.15 0.15 0.15 0.12 +0.02 18 1 1,600 -1
29SEP26 38.00 P 0.32 0.41 0.31 0.35 +0.04 18 504 1,559 +285
29SEP26 39.00 P 0.71 0.81 0.68 0.77 +0.03 18 258 625 +208
29SEP26 40.00 P 0.00 0.00 0.00 1.46 +0.14 19 0 225 0
29SEP26 41.00 P 0.00 0.00 0.00 2.25 +0.05 17 0 141 0
29SEP26 42.00 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.20 +0.04 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.20 +0.04 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.20 +0.04 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.20 +0.04 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.20 +0.04 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.20 +0.04 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.20 +0.04 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.20 +0.04 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.76 +0.10 68 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 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 22 0 65 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 19 0 37 0
29OCT26 34.00 P 0.00 0.00 0.00 0.02 0.00 17 0 116 0
29OCT26 35.00 P 0.00 0.00 0.00 0.05 0.00 17 0 238 0
29OCT26 36.00 P 0.16 0.16 0.16 0.14 +0.02 17 1 213 +1
29OCT26 37.00 P 0.31 0.32 0.31 0.29 +0.01 16 8 533 +8
29OCT26 38.00 P 0.61 0.61 0.60 0.60 +0.03 17 21 452 +21
29OCT26 39.00 P 1.06 1.06 1.06 1.05 +0.04 17 15 304 +15
29OCT26 40.00 P 1.64 1.64 1.64 1.65 +0.04 17 2 224 +2
29OCT26 41.00 P 0.00 0.00 0.00 2.39 +0.06 17 0 94 0
29OCT26 42.00 P 3.24 3.24 3.24 3.26 +0.06 17 30 60 +30
29OCT26 43.00 P 0.00 0.00 0.00 4.20 +0.04 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 5.20 +0.04 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.20 +0.04 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.20 +0.04 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.24 +0.08 32 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.20 +0.04 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.24 +0.08 37 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 22 0 19 0
27NOV26 32.00 P 0.00 0.00 0.00 0.03 0.00 21 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 0.07 0.00 21 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.14 0.00 21 0 123 0
27NOV26 35.00 P 0.00 0.00 0.00 0.26 +0.01 21 0 185 0
27NOV26 36.00 P 0.53 0.53 0.53 0.44 0.00 21 10 412 +10
27NOV26 37.00 P 0.78 0.86 0.78 0.72 +0.01 21 25 604 +25
27NOV26 38.00 P 1.23 1.28 1.23 1.09 +0.01 21 14 528 +4
27NOV26 39.00 P 1.73 1.73 1.69 1.57 +0.01 21 30 726 0
27NOV26 40.00 P 2.48 2.48 2.48 2.16 +0.02 21 5 461 +5
27NOV26 41.00 P 0.00 0.00 0.00 2.77 +0.02 21 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 3.53 +0.03 21 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 4.37 +0.04 21 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 5.27 +0.04 21 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.21 +0.03 20 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.42 +0.05 31 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.45 +0.05 34 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.48 +0.05 38 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.51 +0.05 41 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 0.00 0.00 0.00 0.01 0.00 27 0 169 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 86 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 0.00 19 0 381 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 0.00 19 0 290 0
30DEC26 32.00 P 0.00 0.00 0.00 0.08 0.00 18 0 256 0
30DEC26 33.00 P 0.00 0.00 0.00 0.16 0.00 18 0 205 0
30DEC26 34.00 P 0.00 0.00 0.00 0.29 0.00 18 0 519 0
30DEC26 35.00 P 0.50 0.50 0.50 0.47 -0.02 18 1 690 +1
30DEC26 36.00 P 0.73 0.73 0.73 0.79 +0.01 18 15 238 0
30DEC26 37.00 P 1.11 1.11 1.11 1.17 +0.01 18 15 353 +15
30DEC26 38.00 P 0.00 0.00 0.00 1.66 +0.03 18 0 266 0
30DEC26 39.00 P 2.25 2.25 2.25 2.24 +0.03 18 50 327 +29
30DEC26 40.00 P 0.00 0.00 0.00 2.91 +0.03 19 0 121 0
30DEC26 41.00 P 0.00 0.00 0.00 3.64 +0.04 18 0 132 0
30DEC26 42.00 P 0.00 0.00 0.00 4.46 +0.04 18 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 5.34 +0.05 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.25 +0.04 18 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 7.35 +0.20 23 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 8.30 +0.13 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.27 +0.13 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.25 +0.13 27 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 11.23 +0.13 28 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.24 +0.16 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.66 +0.11 32 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 0.01 -0.01 18 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 0.00 19 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.09 0.00 19 0 129 0
30MAR27 31.00 P 0.00 0.00 0.00 0.15 0.00 18 0 132 0
30MAR27 32.00 P 0.00 0.00 0.00 0.25 -0.01 18 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 0.40 +0.01 19 0 139 0
30MAR27 34.00 P 0.00 0.00 0.00 0.59 -0.01 18 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 0.84 +0.01 18 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 1.17 -0.04 18 0 86 0
30MAR27 37.00 P 0.00 0.00 0.00 1.58 +0.02 18 0 100 0
30MAR27 38.00 P 0.00 0.00 0.00 2.06 +0.02 18 0 27 0
30MAR27 39.00 P 0.00 0.00 0.00 2.63 +0.04 18 0 65 0
30MAR27 40.00 P 0.00 0.00 0.00 3.27 +0.04 18 0 143 0
30MAR27 41.00 P 0.00 0.00 0.00 4.01 +0.04 19 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 4.79 +0.04 19 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 5.56 +0.03 18 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 6.42 +0.03 18 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.46 +0.18 21 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.40 +0.15 22 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.34 +0.15 22 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.28 +0.13 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.24 +0.12 23 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 12.24 +0.14 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.69 +0.13 27 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.18 -0.03 20 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.27 -0.04 20 0 77 0
29JUN27 31.00 P 0.00 0.00 0.00 0.41 -0.04 21 0 42 0
29JUN27 32.00 P 0.00 0.00 0.00 0.58 -0.05 21 0 57 0
29JUN27 33.00 P 0.00 0.00 0.00 0.80 -0.04 21 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 1.07 -0.06 21 0 102 0
29JUN27 35.00 P 0.00 0.00 0.00 1.39 -0.07 21 0 153 0
29JUN27 36.00 P 0.00 0.00 0.00 1.77 -0.08 21 0 165 0
29JUN27 37.00 P 0.00 0.00 0.00 2.16 -0.07 20 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 2.73 0.00 21 0 186 0
29JUN27 39.00 P 0.00 0.00 0.00 3.19 -0.17 20 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 3.81 -0.07 20 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 4.48 -0.06 20 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 5.18 -0.06 20 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 5.95 -0.05 20 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.75 -0.03 20 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 7.82 -0.02 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.72 -0.01 24 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 9.64 0.00 24 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.59 +0.01 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.55 +0.02 26 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 0.25 0.00 20 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 0.37 +0.01 20 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 0.52 +0.01 20 0 20 0
29SEP27 32.00 P 0.00 0.00 0.00 0.70 +0.01 20 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 0.93 0.00 20 0 3 0
29SEP27 34.00 P 0.00 0.00 0.00 1.22 +0.01 20 0 12 0
29SEP27 35.00 P 0.00 0.00 0.00 1.56 +0.02 20 0 4 0
29SEP27 36.00 P 2.10 2.13 2.10 1.94 +0.01 20 13 29 +13
29SEP27 37.00 P 0.00 0.00 0.00 2.40 +0.02 20 0 31 0
29SEP27 38.00 P 0.00 0.00 0.00 2.90 +0.02 20 0 41 0
29SEP27 39.00 P 0.00 0.00 0.00 3.46 +0.03 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.08 +0.03 20 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 4.74 +0.02 20 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.31 +0.03 19 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.05 +0.03 19 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.04 +0.24 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.89 +0.03 22 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.77 +0.04 22 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.69 +0.04 23 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.62 +0.04 24 0 0 0
TOTAL PUT 1,018 21,414 +671
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$ 61.400
11SEP26 44.50 C 0.00 0.00 0.00 16.91 - 0 0 0 -
11SEP26 45.00 C 0.00 0.00 0.00 16.41 +2.38 0 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 15.92 +2.39 103 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 15.42 +2.39 99 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 14.92 +2.39 96 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 14.42 +2.39 92 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 13.92 +2.39 88 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 13.42 +2.39 85 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 12.92 +2.39 81 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 12.42 +2.38 77 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 11.92 +2.38 74 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 11.42 +2.37 70 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 10.42 +2.35 64 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 9.43 +2.32 67 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 8.44 +2.27 65 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 7.46 +2.19 64 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 6.50 +2.08 64 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 5.57 +1.93 64 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 4.68 +1.76 63 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 3.91 +1.60 67 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 3.14 +1.35 65 0 0 0
11SEP26 60.00 C 2.70 2.70 2.70 2.48 +1.12 66 10 25 0
11SEP26 61.00 C 1.73 1.73 1.73 1.91 +0.91 66 10 14 +10
11SEP26 62.00 C 0.00 0.00 0.00 1.42 +0.70 65 0 8 0
11SEP26 63.00 C 1.11 1.11 1.11 1.02 +0.52 65 9 13 +8
11SEP26 64.00 C 0.00 0.00 0.00 0.71 +0.37 64 0 13 0
11SEP26 65.00 C 0.51 0.60 0.51 0.48 +0.26 64 29 81 +29
11SEP26 66.00 C 0.43 0.47 0.40 0.32 +0.18 64 101 94 +94
11SEP26 67.00 C 0.00 0.00 0.00 0.20 +0.11 64 0 25 0
11SEP26 68.00 C 0.00 0.00 0.00 0.13 +0.07 64 0 26 0
11SEP26 69.00 C 0.00 0.00 0.00 0.08 +0.04 65 0 1,000 0
11SEP26 70.00 C 0.00 0.00 0.00 0.05 +0.03 65 0 45 0
11SEP26 71.00 C 0.00 0.00 0.00 0.03 +0.02 66 0 90 0
11SEP26 72.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 17 0
11SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
11SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 71 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 79 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 16.93 - 0 0 0 -
18SEP26 45.00 C 0.00 0.00 0.00 16.43 - 0 0 0 -
18SEP26 45.50 C 0.00 0.00 0.00 15.93 - 0 0 0 -
18SEP26 46.00 C 0.00 0.00 0.00 15.44 - 64 0 0 -
18SEP26 46.50 C 0.00 0.00 0.00 14.94 - 61 0 0 -
18SEP26 47.00 C 0.00 0.00 0.00 14.44 - 59 0 0 -
18SEP26 47.50 C 0.00 0.00 0.00 13.94 - 56 0 0 -
18SEP26 48.00 C 0.00 0.00 0.00 13.44 - 54 0 0 -
18SEP26 48.50 C 0.00 0.00 0.00 13.07 - 81 0 0 -
18SEP26 49.00 C 0.00 0.00 0.00 12.58 - 79 0 0 -
18SEP26 49.50 C 0.00 0.00 0.00 11.96 - 57 0 0 -
18SEP26 50.00 C 0.00 0.00 0.00 11.47 - 58 0 0 -
18SEP26 51.00 C 0.00 0.00 0.00 10.49 - 56 0 0 -
18SEP26 52.00 C 0.00 0.00 0.00 9.53 - 57 0 0 -
18SEP26 53.00 C 0.00 0.00 0.00 8.59 - 57 0 0 -
18SEP26 54.00 C 0.00 0.00 0.00 7.68 - 57 0 0 -
18SEP26 55.00 C 0.00 0.00 0.00 6.80 - 57 0 0 -
18SEP26 56.00 C 0.00 0.00 0.00 5.96 - 57 0 0 -
18SEP26 57.00 C 0.00 0.00 0.00 5.17 - 57 0 0 -
18SEP26 58.00 C 0.00 0.00 0.00 4.49 - 58 0 0 -
18SEP26 59.00 C 0.00 0.00 0.00 3.78 - 57 0 0 -
18SEP26 60.00 C 0.00 0.00 0.00 3.18 - 57 0 0 -
18SEP26 61.00 C 0.00 0.00 0.00 2.65 - 58 0 0 -
18SEP26 62.00 C 0.00 0.00 0.00 2.18 - 58 0 0 -
18SEP26 63.00 C 1.80 1.80 1.80 1.77 - 58 7 7 -
18SEP26 64.00 C 0.00 0.00 0.00 1.43 - 58 0 0 -
18SEP26 65.00 C 1.04 1.20 1.04 1.12 - 58 26 26 -
18SEP26 66.00 C 0.94 0.95 0.90 0.88 - 58 35 35 -
18SEP26 67.00 C 0.62 0.80 0.60 0.68 - 58 315 315 -
18SEP26 68.00 C 0.61 0.61 0.61 0.51 - 57 15 15 -
18SEP26 69.00 C 0.49 0.49 0.49 0.38 - 57 15 15 -
18SEP26 70.00 C 0.00 0.00 0.00 0.29 - 57 0 0 -
18SEP26 71.00 C 0.00 0.00 0.00 0.21 - 57 0 0 -
18SEP26 72.00 C 0.00 0.00 0.00 0.15 - 57 0 0 -
18SEP26 73.00 C 0.00 0.00 0.00 0.11 - 57 0 0 -
18SEP26 74.00 C 0.00 0.00 0.00 0.08 - 57 0 0 -
18SEP26 75.00 C 0.00 0.00 0.00 0.06 - 58 0 0 -
18SEP26 76.00 C 0.00 0.00 0.00 0.04 - 57 0 0 -
18SEP26 77.00 C 0.00 0.00 0.00 0.03 - 58 0 0 -
18SEP26 78.00 C 0.00 0.00 0.00 0.02 - 58 0 0 -
18SEP26 79.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 26.43 +2.40 88 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 25.43 +2.39 82 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 24.43 +2.39 77 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 23.43 +2.39 72 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 22.43 +2.39 67 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.43 +2.39 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.43 +2.39 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.43 +2.38 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.43 +2.37 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.44 +2.41 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.44 +2.40 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.46 +2.37 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.47 +2.35 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.63 +2.39 65 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.60 +2.28 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.61 +2.17 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 9.36 +1.99 55 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 7.31 +1.78 55 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 5.52 +1.49 55 0 181 0
29SEP26 60.00 C 0.00 0.00 0.00 3.96 +1.11 54 0 65 0
29SEP26 62.50 C 0.00 0.00 0.00 2.89 +0.92 56 0 190 0
29SEP26 65.00 C 1.94 1.94 1.94 1.86 +0.57 54 18 136 -18
29SEP26 67.50 C 1.07 1.33 1.07 1.29 +0.48 56 1,225 1,397 +891
29SEP26 70.00 C 0.94 0.94 0.92 0.81 +0.32 55 14 219 +4
29SEP26 72.50 C 0.00 0.00 0.00 0.50 +0.21 56 0 46 0
29SEP26 75.00 C 0.00 0.00 0.00 0.30 +0.13 55 0 175 0
29SEP26 77.50 C 0.00 0.00 0.00 0.17 +0.07 55 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 0.10 +0.05 56 0 125 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 +0.02 55 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 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 86 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 26.43 +2.38 53 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 25.44 +2.38 55 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 24.45 +2.37 54 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 23.47 +2.37 55 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 22.49 +2.42 55 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 21.52 +2.42 56 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 20.55 +2.44 55 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 19.60 +2.50 56 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 18.65 +2.45 55 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 17.72 +2.47 56 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 16.80 +2.40 55 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 15.79 +2.26 52 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 15.01 +2.28 55 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 14.15 +2.14 56 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 13.30 +2.08 55 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 12.48 +2.04 55 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 10.56 +1.90 55 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 8.81 +1.84 55 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 7.07 +1.36 53 0 320 0
29OCT26 60.00 C 0.00 0.00 0.00 5.81 +1.29 54 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 4.71 +1.10 55 0 190 0
29OCT26 65.00 C 0.00 0.00 0.00 3.78 +0.95 56 0 112 0
29OCT26 67.50 C 0.00 0.00 0.00 2.99 +0.83 56 0 245 0
29OCT26 70.00 C 0.00 0.00 0.00 2.27 +0.64 55 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 1.79 +0.58 56 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 1.37 +0.47 56 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 1.04 +0.37 56 0 61 0
29OCT26 80.00 C 0.00 0.00 0.00 0.78 +0.30 56 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 0.57 +0.22 56 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.42 +0.17 56 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.31 +0.13 56 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.22 +0.09 56 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.16 +0.07 55 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.12 +0.05 56 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.08 +0.03 55 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.06 +0.03 56 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.05 +0.03 57 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 19.01 +2.34 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 18.05 +2.46 52 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 17.25 +2.37 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 16.33 +2.13 52 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 15.51 +2.25 52 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 14.60 +2.07 51 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 13.93 +2.10 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 12.98 +1.85 50 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 11.23 +1.39 51 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 9.66 +1.51 52 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 8.42 +1.47 55 0 59 0
27NOV26 60.00 C 6.95 7.05 6.95 7.15 +1.29 55 100 133 +100
27NOV26 62.50 C 0.00 0.00 0.00 6.05 +1.12 55 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 5.02 +0.97 55 0 3 0
27NOV26 67.50 C 4.49 4.49 4.49 4.32 +0.85 56 30 30 +10
27NOV26 70.00 C 0.00 0.00 0.00 3.63 +0.79 57 0 10 0
27NOV26 72.50 C 0.00 0.00 0.00 2.98 +0.68 56 0 40 0
27NOV26 75.00 C 0.00 0.00 0.00 2.44 +0.56 56 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 2.00 +0.49 56 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 1.61 +0.39 56 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 1.32 +0.34 56 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 1.06 +0.29 56 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.85 +0.23 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 26.79 +2.32 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 25.86 +2.31 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 24.92 +2.28 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 24.01 +2.28 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 23.10 +2.24 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 22.21 +2.22 55 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.34 +2.19 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.47 +2.15 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.64 +2.15 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.81 +2.09 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.00 +2.05 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.22 +2.04 55 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.45 +2.41 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.70 +2.35 56 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.54 +1.86 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.85 +1.79 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.25 +1.70 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.77 +1.51 53 0 201 0
30DEC26 57.50 C 0.00 0.00 0.00 9.53 +1.48 54 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 8.33 +1.34 54 0 200 0
30DEC26 62.50 C 0.00 0.00 0.00 7.26 +1.21 55 0 473 0
30DEC26 65.00 C 5.73 5.73 5.73 6.32 +1.08 55 45 341 0
30DEC26 67.50 C 4.97 4.97 4.97 5.49 +0.96 55 45 75 +45
30DEC26 70.00 C 0.00 0.00 0.00 4.76 +0.85 56 0 56 0
30DEC26 72.50 C 0.00 0.00 0.00 4.13 +0.79 56 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 3.56 +0.74 56 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 3.04 +0.64 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.51 +0.50 56 0 110 0
30DEC26 82.50 C 0.00 0.00 0.00 2.13 +0.43 55 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.80 +0.38 55 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 1.53 +0.33 55 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 1.29 +0.29 56 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 1.10 +0.26 56 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.91 +0.20 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.78 +0.22 56 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.65 +0.17 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.56 +0.16 56 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.48 +0.14 56 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.39 +0.10 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.34 +0.11 56 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.28 +0.08 56 0 32 0
30MAR27 35.00 C 0.00 0.00 0.00 27.56 +2.25 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 26.70 +2.24 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 25.84 +2.19 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 25.02 +2.18 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 24.21 +2.18 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 23.40 +2.12 55 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 22.62 +2.72 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 21.86 +2.69 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 21.11 +2.63 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.35 +2.54 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.66 +2.52 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.97 +2.49 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.28 +2.40 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.60 +2.32 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.99 +1.86 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.37 +1.85 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 14.42 +1.66 52 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 13.10 +1.57 52 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 11.92 +1.50 53 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 10.81 +1.40 53 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 9.80 +1.30 54 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 8.87 +1.20 54 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 8.04 +1.11 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.28 +1.02 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.60 +0.95 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.98 +0.86 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.43 +0.92 56 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 4.93 +0.82 56 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 4.44 +0.79 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 3.95 +0.66 56 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.57 +0.64 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.11 +0.51 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 2.76 +0.42 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.50 +0.42 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.25 +0.41 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.00 +0.34 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.80 +0.32 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.62 +0.36 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.45 +0.31 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.28 +0.25 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.17 +0.26 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 28.58 +2.32 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 27.78 +2.30 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 27.01 +2.27 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 26.27 +2.27 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 25.53 +2.27 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 24.79 +2.23 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 24.08 +2.19 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 23.41 +2.20 57 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 22.74 +2.20 57 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 22.07 +2.18 57 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 21.39 +2.10 56 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 20.79 +2.10 56 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 20.19 +2.11 56 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 19.59 +2.11 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 18.99 +2.05 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.40 +1.99 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.09 +2.44 56 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 15.78 +2.28 56 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 14.65 +2.24 57 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 13.53 +2.12 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.51 +2.00 56 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.59 +1.88 56 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.67 +1.65 57 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.89 +1.73 56 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.15 +1.57 56 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.15 +0.97 55 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 7.66 +0.98 56 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.14 +1.06 56 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 6.64 +1.00 56 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.15 +1.11 56 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.71 +1.12 57 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.26 +0.88 56 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.83 +0.91 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.50 +0.80 56 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.17 +0.80 56 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.85 +0.81 57 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 3.53 +0.64 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.30 +0.73 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.06 +0.72 56 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.83 +0.65 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.60 +0.59 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 22.61 +1.95 55 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 22.03 +1.95 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 21.44 +1.94 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 20.85 +1.86 55 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 20.28 +1.81 55 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 19.77 +1.81 55 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 17.94 +1.76 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 16.73 +1.60 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 15.68 +1.61 53 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 14.62 +1.52 53 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 13.72 +1.49 53 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.88 +1.42 54 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 12.05 +1.29 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.33 +1.26 54 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 10.67 +1.21 55 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 9.97 +1.06 55 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 9.52 +1.13 56 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 8.96 +1.27 56 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 8.22 +1.09 55 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 7.66 +0.98 55 0 0 0
TOTAL CALL 2,049 12,003 +1,173
11SEP26 44.50 P 0.00 0.00 0.00 0.01 - 119 0 0 -
11SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.01 -0.03 72 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.01 -0.07 66 0 15 0
11SEP26 53.00 P 0.00 0.00 0.00 0.02 -0.12 64 0 15 0
11SEP26 54.00 P 0.00 0.00 0.00 0.05 -0.20 66 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.09 -0.29 65 0 155 0
11SEP26 56.00 P 0.20 0.20 0.20 0.15 -0.44 64 20 35 +20
11SEP26 57.00 P 0.00 0.00 0.00 0.27 -0.61 64 0 21 0
11SEP26 58.00 P 0.51 0.51 0.51 0.43 -0.82 63 10 10 +10
11SEP26 59.00 P 0.00 0.00 0.00 0.66 -1.07 63 0 146 0
11SEP26 60.00 P 1.18 1.18 1.12 0.98 -1.32 62 200 199 -23
11SEP26 61.00 P 0.00 0.00 0.00 1.40 -1.54 62 0 4 0
11SEP26 62.00 P 0.00 0.00 0.00 1.92 -1.74 62 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 2.54 -1.92 62 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 3.24 -2.06 62 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 4.05 -2.14 63 0 17 0
11SEP26 66.00 P 0.00 0.00 0.00 4.89 -2.22 63 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 5.78 -2.28 63 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 6.71 -2.32 64 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 7.66 -2.35 64 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 8.63 -2.37 64 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 9.61 -2.39 62 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 10.60 -2.45 0 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 11.60 -2.44 0 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 12.60 -2.40 0 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 13.60 -2.40 0 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 14.60 -2.40 0 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 15.60 -2.40 0 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 16.60 -2.40 0 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 17.60 -2.40 0 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 18.60 -2.40 0 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 19.60 -2.40 0 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 20.60 -2.40 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 21.60 -2.40 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 22.60 -2.40 0 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
18SEP26 45.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
18SEP26 45.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
18SEP26 46.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
18SEP26 46.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
18SEP26 47.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
18SEP26 47.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
18SEP26 48.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
18SEP26 48.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
18SEP26 49.00 P 0.00 0.00 0.00 0.02 - 56 0 0 -
18SEP26 49.50 P 0.00 0.00 0.00 0.03 - 57 0 0 -
18SEP26 50.00 P 0.00 0.00 0.00 0.04 - 57 0 0 -
18SEP26 51.00 P 0.00 0.00 0.00 0.07 - 57 0 0 -
18SEP26 52.00 P 0.00 0.00 0.00 0.12 - 58 0 0 -
18SEP26 53.00 P 0.00 0.00 0.00 0.18 - 57 0 0 -
18SEP26 54.00 P 0.00 0.00 0.00 0.28 - 57 0 0 -
18SEP26 55.00 P 0.00 0.00 0.00 0.42 - 58 0 0 -
18SEP26 56.00 P 0.00 0.00 0.00 0.56 - 56 0 0 -
18SEP26 57.00 P 0.00 0.00 0.00 0.78 - 56 0 0 -
18SEP26 58.00 P 0.00 0.00 0.00 1.04 - 56 0 0 -
18SEP26 59.00 P 0.00 0.00 0.00 1.37 - 56 0 0 -
18SEP26 60.00 P 0.00 0.00 0.00 1.78 - 56 0 0 -
18SEP26 61.00 P 0.00 0.00 0.00 2.26 - 57 0 0 -
18SEP26 62.00 P 0.00 0.00 0.00 2.76 - 56 0 0 -
18SEP26 63.00 P 0.00 0.00 0.00 3.39 - 57 0 0 -
18SEP26 64.00 P 0.00 0.00 0.00 4.04 - 57 0 0 -
18SEP26 65.00 P 0.00 0.00 0.00 4.75 - 57 0 0 -
18SEP26 66.00 P 0.00 0.00 0.00 5.52 - 57 0 0 -
18SEP26 67.00 P 0.00 0.00 0.00 6.33 - 57 0 0 -
18SEP26 68.00 P 0.00 0.00 0.00 7.17 - 57 0 0 -
18SEP26 69.00 P 0.00 0.00 0.00 8.05 - 57 0 0 -
18SEP26 70.00 P 0.00 0.00 0.00 8.95 - 57 0 0 -
18SEP26 71.00 P 0.00 0.00 0.00 9.88 - 57 0 0 -
18SEP26 72.00 P 0.00 0.00 0.00 10.82 - 57 0 0 -
18SEP26 73.00 P 0.00 0.00 0.00 11.78 - 57 0 0 -
18SEP26 74.00 P 0.00 0.00 0.00 12.75 - 57 0 0 -
18SEP26 75.00 P 0.00 0.00 0.00 13.73 - 58 0 0 -
18SEP26 76.00 P 0.00 0.00 0.00 14.71 - 57 0 0 -
18SEP26 77.00 P 0.00 0.00 0.00 15.70 - 58 0 0 -
18SEP26 78.00 P 0.00 0.00 0.00 16.69 - 58 0 0 -
18SEP26 79.00 P 0.00 0.00 0.00 17.68 - 56 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 66 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.03 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 -0.05 56 0 10 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.06 56 0 200 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 -0.09 55 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 -0.13 56 0 28 0
29SEP26 49.00 P 0.00 0.00 0.00 0.16 -0.18 56 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.22 -0.24 55 0 404 0
29SEP26 52.50 P 0.00 0.00 0.00 0.48 -0.41 55 0 73 0
29SEP26 55.00 P 0.00 0.00 0.00 0.90 -0.65 54 0 151 0
29SEP26 57.50 P 1.54 1.54 1.54 1.60 -0.89 54 60 177 +23
29SEP26 60.00 P 0.00 0.00 0.00 2.57 -1.28 54 0 368 0
29SEP26 62.50 P 3.85 3.85 3.85 3.89 -1.62 54 60 73 -60
29SEP26 65.00 P 0.00 0.00 0.00 5.54 -1.73 55 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 7.38 -1.93 55 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 9.42 -2.26 55 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 11.68 -2.37 57 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.93 -2.34 55 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.36 -2.49 58 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.74 -2.50 55 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.20 -2.53 54 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.68 -2.33 54 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.16 -2.48 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.67 -2.37 59 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.16 -2.38 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.66 -2.37 57 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.16 -2.37 64 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.66 -2.37 70 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 41.15 -2.38 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.65 -2.37 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.15 -2.37 67 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 48.65 -2.37 78 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 51.15 -2.37 84 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.04 -0.02 56 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.06 -0.03 56 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.08 -0.04 56 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 0.11 -0.06 55 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.15 -0.07 56 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.20 -0.10 56 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.27 -0.11 56 0 8 0
29OCT26 45.00 P 0.00 0.00 0.00 0.35 -0.14 56 0 26 0
29OCT26 46.00 P 0.00 0.00 0.00 0.44 -0.18 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.55 -0.23 56 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.67 -0.26 55 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 0.80 -0.33 55 0 80 0
29OCT26 50.00 P 0.00 0.00 0.00 0.97 -0.39 55 0 197 0
29OCT26 52.50 P 0.00 0.00 0.00 1.52 -0.52 55 0 88 0
29OCT26 55.00 P 0.00 0.00 0.00 2.24 -0.72 54 0 148 0
29OCT26 57.50 P 0.00 0.00 0.00 3.15 -0.95 54 0 172 0
29OCT26 60.00 P 0.00 0.00 0.00 4.31 -1.15 55 0 211 0
29OCT26 62.50 P 0.00 0.00 0.00 5.72 -1.29 55 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 7.16 -1.46 55 0 37 0
29OCT26 67.50 P 0.00 0.00 0.00 8.92 -1.55 55 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 10.76 -2.03 55 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.83 -2.08 57 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.10 -2.03 60 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 17.00 -2.33 55 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 19.26 -2.44 55 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 21.57 -2.48 55 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 23.94 -2.50 55 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 26.34 -2.49 55 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 28.77 -2.32 55 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 31.23 -2.34 55 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 33.70 -2.42 55 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 36.18 -2.35 56 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 38.67 -2.37 56 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 41.16 -2.37 56 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 43.65 -2.38 52 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 46.15 -2.37 57 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 48.65 -2.37 61 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 51.15 -2.37 64 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.55 -0.19 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.67 -0.22 56 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.78 -0.31 56 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 0.97 -0.26 56 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.09 -0.39 55 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 1.34 -0.34 56 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 1.55 -0.43 56 0 50 0
27NOV26 50.00 P 0.00 0.00 0.00 1.77 -0.50 56 0 200 0
27NOV26 52.50 P 0.00 0.00 0.00 2.49 -0.63 56 0 9 0
27NOV26 55.00 P 0.00 0.00 0.00 3.38 -0.79 56 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 4.44 -0.95 56 0 63 0
27NOV26 60.00 P 5.70 5.70 5.70 5.67 -1.12 56 200 249 +200
27NOV26 62.50 P 0.00 0.00 0.00 7.07 -1.27 57 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 8.61 -1.50 57 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 10.35 -1.60 58 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 12.17 -1.72 58 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 14.10 -1.83 59 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 16.12 -1.97 60 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 18.21 -2.09 61 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.33 -2.19 61 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.35 -2.44 59 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 24.80 -2.24 62 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 26.93 -2.44 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.20 -0.07 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.26 -0.08 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.31 -0.12 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.40 -0.12 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.48 -0.12 56 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 0.58 -0.14 56 0 0 0
30DEC26 41.00 P 0.76 0.76 0.76 0.67 -0.21 55 15 15 +15
30DEC26 42.00 P 0.00 0.00 0.00 0.79 -0.26 55 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.94 -0.31 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.14 -0.32 56 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 1.27 -0.41 55 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.48 -0.34 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.70 -0.43 55 0 0 0
30DEC26 48.00 P 1.86 1.86 1.86 1.98 -0.44 55 1 99 -1
30DEC26 49.00 P 0.00 0.00 0.00 2.24 -0.49 55 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 2.53 -0.53 55 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 3.35 -0.67 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 4.33 -0.81 55 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 5.46 -0.95 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.74 -1.09 56 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 8.15 -1.22 56 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 9.70 -1.45 57 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 11.38 -1.54 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.16 -1.66 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.71 -2.09 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.91 -1.95 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.61 -2.40 56 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.67 -2.44 55 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.80 -2.50 56 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.98 -2.06 55 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.22 -2.15 56 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.49 -2.12 56 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.81 -2.16 55 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.15 -2.21 56 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 36.54 -2.23 56 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.93 -2.27 55 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.36 -2.29 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 43.80 -2.31 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.25 -2.33 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 48.72 -2.33 56 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 51.19 -2.35 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.71 -0.14 55 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 0.83 -0.15 55 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.96 -0.20 55 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.12 -0.18 55 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.29 -0.22 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.47 -0.27 55 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.67 -0.30 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.90 -0.36 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.13 -0.41 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.36 -0.48 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 2.66 -0.49 55 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 2.95 -0.40 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.18 -0.55 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.57 -0.52 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 3.92 -0.56 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.29 -0.60 55 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 5.30 -0.71 55 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 6.43 -0.81 55 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 7.67 -0.92 56 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 9.02 -1.02 56 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 10.48 -1.11 56 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 12.02 -1.29 56 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 13.77 -1.28 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.41 -1.43 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 17.28 -1.48 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.20 -1.49 58 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.51 -2.23 55 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.13 -1.67 59 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.48 -2.42 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.51 -2.63 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.64 -1.81 55 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.79 -1.86 55 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 32.96 -1.95 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 35.20 -1.97 55 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 37.46 -2.01 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 39.73 -2.08 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 42.05 -2.11 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 44.39 -2.13 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 46.75 -2.18 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 49.12 -2.22 55 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 51.53 -2.23 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.47 -0.08 56 0 165 0
29JUN27 36.00 P 0.00 0.00 0.00 1.66 -0.09 57 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.86 -0.13 57 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.10 -0.13 57 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.34 -0.12 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.58 -0.16 56 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 2.85 -0.19 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.15 -0.20 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.46 -0.19 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.77 -0.22 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.08 -0.28 57 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.45 -0.26 56 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.69 -0.35 56 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 5.06 -0.48 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.43 -0.57 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.83 -0.60 56 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.92 -0.76 55 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 8.10 -0.86 56 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 9.50 -0.85 56 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 10.85 -1.07 56 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 12.35 -1.12 56 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 13.93 -1.16 56 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 15.48 -1.04 57 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 17.17 -0.92 56 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 18.90 -0.96 56 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 20.64 -1.10 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.51 -1.12 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.41 -1.16 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.31 -1.29 56 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 28.31 -1.34 56 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 30.35 -1.35 56 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 32.40 -1.45 56 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 34.47 -1.55 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 36.64 -1.56 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 38.81 -1.59 56 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 40.99 -1.68 56 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 43.19 -1.76 56 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 45.46 -1.78 56 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 47.74 -1.80 57 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 50.02 -1.88 56 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 52.32 -1.94 57 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 4.98 -0.45 55 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 5.37 -0.59 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 5.87 -0.53 56 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 6.31 -0.55 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 6.74 -0.60 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.16 -0.66 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.33 -0.71 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 9.66 -0.77 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 11.02 -0.81 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 12.46 -0.87 57 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 13.96 -0.97 57 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 15.57 -0.96 57 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.17 -1.09 57 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.88 -0.58 57 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.07 -1.14 55 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 21.81 -1.22 55 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 23.60 -1.33 55 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 25.50 -1.34 55 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 27.41 -1.35 55 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 29.33 -1.47 55 0 0 0
TOTAL PUT 566 9,370 +184
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 99.650
29SEP26 55.00 C 0.00 0.00 0.00 44.75 -1.35 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.25 -1.34 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.76 -1.33 60 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.26 -1.34 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.77 -1.34 54 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 32.27 -1.34 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.78 -1.33 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.28 -1.34 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.79 -1.33 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 22.29 -1.34 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.80 -1.35 31 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 17.30 -1.17 0 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 14.81 -1.17 24 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 12.32 -1.17 21 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 9.87 -1.16 22 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 7.50 -1.13 21 0 179 0
29SEP26 95.00 C 0.00 0.00 0.00 5.32 -1.06 21 0 79 0
29SEP26 97.50 C 0.00 0.00 0.00 3.47 -0.88 21 0 300 0
29SEP26 100.00 C 2.06 2.06 2.06 2.08 -0.63 22 1 177 -1
29SEP26 102.50 C 0.00 0.00 0.00 1.12 -0.49 22 0 384 0
29SEP26 105.00 C 0.49 0.49 0.49 0.53 -0.34 22 10 463 0
29SEP26 107.50 C 0.00 0.00 0.00 0.22 -0.19 22 0 208 0
29SEP26 110.00 C 0.12 0.13 0.12 0.08 -0.09 21 6 193 +4
29SEP26 112.50 C 0.06 0.06 0.06 0.03 -0.04 22 1 75 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 245 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 298 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 39.91 -1.38 42 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 37.42 -1.38 38 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 34.93 -1.38 33 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 32.44 -1.37 28 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 29.95 -1.26 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 27.46 -1.38 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 24.79 -1.58 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 22.29 -1.59 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 19.80 -1.60 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 17.56 -1.39 24 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 15.14 -1.14 24 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 12.80 -1.11 24 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 10.57 -1.06 24 0 244 0
29OCT26 92.50 C 0.00 0.00 0.00 8.50 -1.00 24 0 201 0
29OCT26 95.00 C 6.60 6.64 6.25 6.50 -1.05 23 25 69 +8
29OCT26 97.50 C 0.00 0.00 0.00 5.03 -0.62 24 0 166 0
29OCT26 100.00 C 3.46 3.46 3.46 3.58 -0.65 23 2 116 -1
29OCT26 102.50 C 0.00 0.00 0.00 2.53 -0.54 23 0 113 0
29OCT26 105.00 C 0.00 0.00 0.00 1.75 -0.51 24 0 116 0
29OCT26 107.50 C 1.26 1.26 1.21 1.17 -0.34 24 57 154 +35
29OCT26 110.00 C 0.00 0.00 0.00 0.77 -0.25 24 0 134 0
29OCT26 112.50 C 0.00 0.00 0.00 0.48 -0.17 24 0 100 0
29OCT26 115.00 C 0.00 0.00 0.00 0.29 -0.11 24 0 64 0
29OCT26 117.50 C 0.00 0.00 0.00 0.16 -0.08 24 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.09 -0.05 24 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 27.46 -1.38 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 24.79 -1.58 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 22.29 -1.59 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 19.80 -1.60 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 17.65 -1.30 24 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 15.32 -1.10 24 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 13.08 -1.07 24 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 10.98 -1.02 24 0 8 0
27NOV26 92.50 C 0.00 0.00 0.00 9.05 -0.95 24 0 12 0
27NOV26 95.00 C 0.00 0.00 0.00 7.45 -0.73 25 0 39 0
27NOV26 97.50 C 0.00 0.00 0.00 5.82 -0.75 24 0 56 0
27NOV26 100.00 C 0.00 0.00 0.00 4.65 -0.52 25 0 108 0
27NOV26 102.50 C 3.62 3.62 3.43 3.56 -0.49 25 45 98 +45
27NOV26 105.00 C 2.91 2.91 2.69 2.67 -0.45 25 16 1 -14
27NOV26 107.50 C 0.00 0.00 0.00 1.96 -0.36 25 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 1.41 -0.28 25 0 2 0
27NOV26 112.50 C 0.00 0.00 0.00 1.00 -0.21 25 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.69 -0.17 24 0 95 0
27NOV26 117.50 C 0.00 0.00 0.00 0.47 -0.12 24 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.30 -0.11 24 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.20 -0.06 24 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.13 -0.04 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 44.89 -1.28 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.40 -1.28 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 39.91 -1.38 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.42 -1.38 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.93 -1.38 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.44 -1.37 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.95 -1.33 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.46 -1.38 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.83 -1.54 0 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 22.42 -1.46 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.06 -1.42 20 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 17.89 -1.11 24 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 15.67 -1.08 24 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 13.58 -1.03 24 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 11.62 -0.98 24 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 9.90 -0.89 25 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 8.33 -0.74 25 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 6.87 -0.69 25 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 5.60 -0.62 25 0 175 0
30DEC26 102.50 C 0.00 0.00 0.00 4.53 -0.54 25 0 120 0
30DEC26 105.00 C 0.00 0.00 0.00 3.60 -0.51 25 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 2.81 -0.49 25 0 47 0
30DEC26 110.00 C 0.00 0.00 0.00 2.18 -0.40 25 0 46 0
30DEC26 112.50 C 0.00 0.00 0.00 1.67 -0.31 25 0 75 0
30DEC26 115.00 C 0.00 0.00 0.00 1.26 -0.25 25 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 0.93 -0.22 25 0 45 0
30DEC26 120.00 C 0.00 0.00 0.00 0.68 -0.16 25 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.49 -0.12 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.35 -0.10 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 45.04 -1.59 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 42.62 -1.59 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 40.19 -1.59 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 37.76 -1.59 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 35.35 -1.58 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.94 -1.49 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.53 -1.61 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 28.16 -1.58 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.82 -1.57 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 23.70 -1.38 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.32 -1.51 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.31 -1.12 25 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 17.22 -0.99 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 15.35 -0.93 25 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 13.59 -0.86 25 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 11.95 -0.81 25 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 10.55 -0.66 25 0 1,034 0
30MAR27 97.50 C 0.00 0.00 0.00 9.17 -0.67 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 7.94 -0.62 25 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 6.85 -0.56 25 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 5.89 -0.51 25 0 29 0
30MAR27 107.50 C 0.00 0.00 0.00 5.00 -0.42 25 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 4.22 -0.43 25 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 3.55 -0.34 25 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 2.94 -0.34 25 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 2.46 -0.27 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 2.01 -0.25 25 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 1.62 -0.20 25 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.32 -0.16 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 43.02 -1.57 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 40.82 -1.23 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 38.26 -1.34 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 36.01 -1.37 29 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 33.49 -1.58 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.16 -1.55 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 28.84 -1.59 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 26.58 -1.56 24 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.40 -1.53 24 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.29 -1.49 24 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 20.41 -1.06 24 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 19.21 -0.34 27 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 17.52 -0.88 27 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 15.87 -0.86 27 0 46 0
29JUN27 92.50 C 0.00 0.00 0.00 14.39 -0.80 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 12.57 -0.73 26 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 11.67 -0.71 27 0 48 0
29JUN27 100.00 C 9.30 9.30 9.30 10.45 -0.31 27 2 13 +2
29JUN27 102.50 C 0.00 0.00 0.00 9.07 -0.60 26 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 8.07 -0.54 26 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 7.19 -0.51 26 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.35 -0.47 26 0 100 0
29JUN27 112.50 C 0.00 0.00 0.00 5.64 -0.43 27 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 4.93 -0.43 27 0 111 0
29JUN27 117.50 C 0.00 0.00 0.00 4.38 -0.34 27 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 3.94 -0.36 27 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 3.47 -0.28 27 0 7 0
29JUN27 125.00 C 0.00 0.00 0.00 3.04 -0.27 27 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 27.06 -1.19 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 25.14 -1.07 22 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 23.25 -1.06 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 21.49 -1.04 23 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 20.39 -0.38 26 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.73 -1.03 26 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 16.64 -1.49 24 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 15.21 -0.94 25 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 13.86 -0.87 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 12.61 -0.88 25 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 11.43 -0.81 25 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 10.37 -0.79 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 9.34 -0.76 25 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 8.45 -0.71 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 7.57 -0.71 25 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 6.83 -0.61 25 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 6.12 -0.61 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 5.46 -0.57 26 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 5.06 -0.36 26 0 1 0
29SEP27 122.50 C 0.00 0.00 0.00 4.49 -0.53 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 4.01 -0.44 26 0 0 0
TOTAL CALL 165 11,237 +78
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 106 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 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 34 0 243 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 0.00 0.00 0.02 +0.01 23 0 677 0
29SEP26 90.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 512 0
29SEP26 92.50 P 0.28 0.28 0.28 0.18 +0.04 21 1 218 0
29SEP26 95.00 P 0.52 0.62 0.52 0.52 +0.12 22 23 203 +20
29SEP26 97.50 P 0.00 0.00 0.00 1.18 +0.29 22 0 218 0
29SEP26 100.00 P 0.00 0.00 0.00 2.21 +0.40 21 0 177 0
29SEP26 102.50 P 3.99 4.12 3.99 3.67 +0.54 20 32 32 +32
29SEP26 105.00 P 0.00 0.00 0.00 5.72 +0.75 21 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 7.95 +1.00 21 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 10.36 +1.11 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 12.85 +1.15 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 15.35 +1.15 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 17.85 +1.15 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 20.62 +1.42 50 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 23.12 +1.42 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 25.63 +1.43 58 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 0.00 24 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.06 +0.02 24 0 84 0
29OCT26 85.00 P 0.00 0.00 0.00 0.13 +0.03 24 0 164 0
29OCT26 87.50 P 0.38 0.38 0.38 0.28 +0.06 24 1 249 0
29OCT26 90.00 P 0.00 0.00 0.00 0.55 +0.11 24 0 158 0
29OCT26 92.50 P 0.95 1.07 0.95 0.98 +0.17 24 32 72 +30
29OCT26 95.00 P 1.55 1.60 1.55 1.65 +0.28 24 31 137 +18
29OCT26 97.50 P 0.00 0.00 0.00 2.55 +0.38 24 0 127 0
29OCT26 100.00 P 0.00 0.00 0.00 3.74 +0.52 24 0 138 0
29OCT26 102.50 P 5.19 5.19 5.19 5.22 +0.65 25 7 14 +7
29OCT26 105.00 P 6.97 6.97 6.97 6.96 +0.77 25 8 8 +8
29OCT26 107.50 P 0.00 0.00 0.00 8.67 +0.85 24 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 10.78 +0.95 24 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 13.04 +1.04 24 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 15.40 +1.09 24 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 17.85 +1.13 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 20.64 +1.29 35 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 23.12 +1.42 38 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 25.63 +1.43 40 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 20 0
27NOV26 80.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 14 0
27NOV26 82.50 P 0.00 0.00 0.00 0.24 +0.05 24 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.44 +0.09 25 0 52 0
27NOV26 87.50 P 0.00 0.00 0.00 0.74 +0.13 25 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 1.16 +0.16 24 0 29 0
27NOV26 92.50 P 0.00 0.00 0.00 1.75 +0.26 24 0 41 0
27NOV26 95.00 P 0.00 0.00 0.00 2.52 +0.34 24 0 80 0
27NOV26 97.50 P 0.00 0.00 0.00 3.50 +0.43 24 0 41 0
27NOV26 100.00 P 4.77 4.92 4.77 4.72 +0.52 24 30 75 +30
27NOV26 102.50 P 0.00 0.00 0.00 6.16 +0.62 24 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 7.89 +0.77 24 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 9.71 +0.84 24 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 11.69 +0.91 24 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 13.80 +0.98 24 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 16.01 +1.03 24 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 18.30 +1.07 24 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 21.03 +1.25 30 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 23.42 +1.27 31 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 25.85 +1.31 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 0.00 25 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 67 0
30DEC26 77.50 P 0.00 0.00 0.00 0.16 +0.02 24 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 0.28 +0.03 24 0 267 0
30DEC26 82.50 P 0.00 0.00 0.00 0.49 +0.08 25 0 36 0
30DEC26 85.00 P 0.00 0.00 0.00 0.79 +0.10 25 0 74 0
30DEC26 87.50 P 1.17 1.17 1.17 1.18 +0.13 24 15 128 +13
30DEC26 90.00 P 0.00 0.00 0.00 1.68 +0.21 24 0 65 0
30DEC26 92.50 P 0.00 0.00 0.00 2.35 +0.27 24 0 63 0
30DEC26 95.00 P 0.00 0.00 0.00 3.20 +0.35 24 0 195 0
30DEC26 97.50 P 0.00 0.00 0.00 4.24 +0.43 24 0 92 0
30DEC26 100.00 P 0.00 0.00 0.00 5.48 +0.51 24 0 60 0
30DEC26 102.50 P 0.00 0.00 0.00 6.91 +0.59 24 0 7 0
30DEC26 105.00 P 0.00 0.00 0.00 8.57 +0.71 24 0 20 0
30DEC26 107.50 P 0.00 0.00 0.00 10.41 +0.76 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 12.23 +0.81 24 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 14.25 +0.89 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 16.38 +0.95 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 18.58 +0.98 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 21.26 +1.20 28 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 23.61 +1.26 29 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.00 +1.33 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 0.00 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 0.00 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.10 +0.02 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.17 +0.03 25 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.27 +0.04 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.42 +0.06 25 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 0.63 +0.09 25 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 0.92 +0.13 25 0 171 0
30MAR27 82.50 P 0.00 0.00 0.00 1.30 +0.16 25 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 1.73 +0.18 25 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 2.28 +0.24 24 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 2.98 +0.31 24 0 35 0
30MAR27 92.50 P 0.00 0.00 0.00 3.78 +0.35 24 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 4.72 +0.36 24 0 47 0
30MAR27 97.50 P 0.00 0.00 0.00 5.82 +0.36 24 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 7.07 +0.50 24 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 8.48 +0.56 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.16 +0.75 25 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 11.79 +0.71 25 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 13.56 +0.71 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.43 +0.86 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 17.38 +0.88 25 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 19.82 +1.31 27 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.98 +1.19 27 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.21 +1.23 27 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.48 +1.21 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.19 +0.03 27 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.28 +0.03 27 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.42 +0.06 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.59 +0.06 27 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 0.84 +0.08 27 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.14 +0.11 27 0 12 0
29JUN27 77.50 P 0.00 0.00 0.00 1.50 +0.13 27 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.04 +0.18 27 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 2.60 +0.23 27 0 3 0
29JUN27 85.00 P 3.35 3.35 3.35 3.15 +0.14 27 2 3 +2
29JUN27 87.50 P 0.00 0.00 0.00 4.03 +0.30 27 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 4.88 +0.34 27 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 5.88 +0.39 28 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 6.96 +0.45 28 0 20 0
29JUN27 97.50 P 0.00 0.00 0.00 8.18 +0.49 28 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 9.20 +0.28 27 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 10.91 +0.59 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 12.42 +0.66 28 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 13.65 +0.67 27 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 15.76 +0.74 28 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 17.59 +0.79 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 19.46 +0.81 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 21.47 +0.88 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 23.50 +0.89 29 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 25.64 +0.97 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 27.82 +0.98 30 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 1.54 +0.05 26 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 2.00 +0.07 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 2.51 +0.09 26 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 3.14 +0.10 26 0 1 0
29SEP27 85.00 P 0.00 0.00 0.00 3.84 +0.15 26 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 4.65 +0.15 26 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 5.56 +0.22 26 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 6.56 +0.40 27 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 7.68 +0.30 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 8.89 +0.30 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 10.19 +0.37 27 0 5 0
29SEP27 102.50 P 0.00 0.00 0.00 11.61 +0.39 27 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 13.09 +0.43 27 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 14.72 +0.50 27 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 16.37 +0.51 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 18.17 +0.60 27 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 20.02 +0.62 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 21.94 +0.68 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 23.96 +0.73 28 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 26.02 +0.75 28 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 28.17 +0.84 29 0 0 0
TOTAL PUT 182 10,622 +160
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$ 18.230
29SEP26 9.75 C 0.00 0.00 0.00 8.50 -0.11 91 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.25 -0.06 86 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.75 -0.10 74 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.25 -0.02 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.75 -0.05 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.25 -0.11 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.75 -0.06 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.25 -0.07 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.75 -0.07 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.26 -0.03 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.76 -0.06 38 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.26 -0.10 32 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.76 -0.02 26 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.27 -0.01 27 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.79 -0.02 26 0 1,312 0
29SEP26 17.00 C 0.00 0.00 0.00 1.34 -0.03 26 0 114 0
29SEP26 17.50 C 0.00 0.00 0.00 0.94 -0.03 26 0 108 0
29SEP26 18.00 C 0.49 0.49 0.49 0.63 -0.04 27 15 239 0
29SEP26 18.50 C 0.00 0.00 0.00 0.37 -0.04 26 0 282 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 -0.03 27 0 222 0
29SEP26 19.50 C 0.09 0.09 0.09 0.11 -0.02 27 2 244 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 1,278 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 801 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 318 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.78 -0.16 40 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.28 -0.15 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.78 -0.14 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.29 -0.15 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.79 -0.15 30 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.29 -0.15 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.76 -0.10 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.26 -0.17 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.78 -0.16 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.37 -0.03 26 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 1.94 -0.03 26 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.54 -0.04 26 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.23 -0.01 28 0 186 0
29OCT26 18.00 C 0.00 0.00 0.00 0.92 -0.05 27 0 164 0
29OCT26 18.50 C 0.00 0.00 0.00 0.67 -0.04 27 0 158 0
29OCT26 19.00 C 0.45 0.45 0.45 0.47 -0.04 27 225 385 +198
29OCT26 19.50 C 0.29 0.35 0.29 0.32 -0.04 27 145 275 +85
29OCT26 20.00 C 0.20 0.20 0.20 0.21 -0.03 27 101 273 +100
29OCT26 21.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 109 0
29OCT26 22.00 C 0.05 0.05 0.05 0.03 -0.01 27 40 50 +39
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 46 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.29 -0.19 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.79 -0.20 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.29 -0.20 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.82 -0.18 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.35 -0.17 22 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.90 -0.16 24 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.53 -0.02 29 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.13 -0.02 28 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.77 -0.02 28 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 1.46 -0.04 29 0 13 0
27NOV26 18.00 C 0.00 0.00 0.00 1.18 -0.04 29 0 124 0
27NOV26 18.50 C 0.00 0.00 0.00 0.93 -0.04 29 0 58 0
27NOV26 19.00 C 0.00 0.00 0.00 0.73 -0.03 29 0 66 0
27NOV26 19.50 C 0.00 0.00 0.00 0.57 -0.01 29 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.43 -0.01 29 0 33 0
27NOV26 21.00 C 0.00 0.00 0.00 0.23 -0.01 29 0 28 0
27NOV26 22.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.03 0.00 29 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.51 -0.22 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.31 -0.16 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.82 -0.16 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.28 -0.22 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.79 -0.21 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.34 -0.16 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.86 -0.16 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.37 -0.16 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.89 -0.16 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.38 -0.18 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.92 -0.17 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.48 -0.15 27 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.05 -0.14 27 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.65 -0.05 28 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.31 -0.02 29 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 1.97 -0.02 29 0 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 1.69 -0.03 30 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 1.42 -0.02 30 0 101 0
30DEC26 18.50 C 0.00 0.00 0.00 1.15 -0.04 29 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.95 -0.03 29 0 42 0
30DEC26 19.50 C 0.00 0.00 0.00 0.78 -0.02 29 0 63 0
30DEC26 20.00 C 0.00 0.00 0.00 0.62 -0.02 29 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 0.39 -0.01 29 0 20 0
30DEC26 22.00 C 0.00 0.00 0.00 0.23 -0.01 29 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.14 0.00 29 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 0.00 29 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 0.00 30 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 0.00 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 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.90 -0.20 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.40 -0.22 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.94 -0.20 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.46 -0.20 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.99 -0.20 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.53 -0.19 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.09 -0.16 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.70 -0.11 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.24 -0.13 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.84 -0.12 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.43 -0.14 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.07 -0.13 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.76 -0.02 30 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.44 -0.02 30 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 2.16 -0.02 30 0 7 0
30MAR27 18.00 C 0.00 0.00 0.00 1.89 -0.03 30 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 1.66 -0.02 30 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.49 -0.02 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.29 -0.02 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.11 -0.02 30 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.82 -0.02 30 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.60 -0.01 30 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.30 -0.01 30 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.21 -0.01 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.67 -0.07 46 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.20 -0.05 43 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.74 -0.03 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.28 -0.02 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.73 -0.11 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.31 -0.09 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.90 -0.07 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.50 -0.06 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.10 -0.07 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.75 -0.05 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.42 -0.03 32 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 3.09 -0.03 32 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.78 -0.03 32 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.50 +0.04 32 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 2.24 +0.04 31 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 2.00 +0.03 31 0 7 0
29JUN27 19.00 C 0.00 0.00 0.00 1.73 -0.03 30 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.58 -0.03 31 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.40 -0.03 31 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.09 -0.02 31 0 12 0
29JUN27 22.00 C 0.00 0.00 0.00 0.84 -0.02 31 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.64 -0.02 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.49 -0.02 31 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.37 -0.02 31 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 139 0
29SEP27 13.00 C 0.00 0.00 0.00 5.75 -0.17 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.35 -0.14 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.96 -0.13 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.59 -0.11 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.24 -0.09 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.90 -0.08 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.59 -0.06 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.33 -0.01 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.04 -0.02 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.77 -0.01 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.53 -0.01 33 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.30 -0.01 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.09 -0.01 33 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.90 -0.01 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.71 -0.01 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.41 0.00 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.15 -0.01 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.93 -0.01 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.76 0.00 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.62 0.00 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.49 0.00 32 0 0 0
TOTAL CALL 528 11,374 +422
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 271 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 1,465 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 126 0
29SEP26 17.50 P 0.00 0.00 0.00 0.19 -0.01 27 0 151 0
29SEP26 18.00 P 0.42 0.42 0.35 0.35 -0.01 26 21 250 0
29SEP26 18.50 P 0.75 0.75 0.59 0.61 0.00 26 45 143 +15
29SEP26 19.00 P 0.00 0.00 0.00 0.94 -0.01 26 0 143 0
29SEP26 19.50 P 0.00 0.00 0.00 1.35 0.00 27 0 28 0
29SEP26 20.00 P 0.00 0.00 0.00 1.79 0.00 25 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.80 +0.04 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.87 +0.11 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.87 +0.11 67 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.87 +0.11 76 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.87 +0.11 85 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.87 +0.11 92 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.87 +0.11 100 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.87 +0.11 107 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 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 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 70 0
29OCT26 16.00 P 0.12 0.12 0.12 0.08 -0.01 27 10 175 +10
29OCT26 16.50 P 0.18 0.18 0.18 0.14 -0.02 26 13 138 +13
29OCT26 17.00 P 0.00 0.00 0.00 0.25 -0.02 27 0 110 0
29OCT26 17.50 P 0.00 0.00 0.00 0.40 -0.01 27 0 210 0
29OCT26 18.00 P 0.00 0.00 0.00 0.61 +0.01 27 0 94 0
29OCT26 18.50 P 0.82 0.82 0.82 0.82 -0.03 25 6 39 +6
29OCT26 19.00 P 0.00 0.00 0.00 1.15 -0.01 26 0 56 0
29OCT26 19.50 P 0.00 0.00 0.00 1.51 -0.02 26 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 1.91 -0.02 26 0 18 0
29OCT26 21.00 P 0.00 0.00 0.00 2.88 +0.08 33 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.87 +0.11 39 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.87 +0.11 46 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.87 +0.11 52 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.87 +0.11 58 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.87 +0.11 63 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.87 +0.11 68 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.87 +0.11 73 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.12 -0.01 29 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.31 +0.01 29 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 0.44 0.00 29 0 25 0
27NOV26 17.50 P 0.65 0.65 0.65 0.62 +0.02 29 11 45 +11
27NOV26 18.00 P 0.00 0.00 0.00 0.83 +0.02 29 0 37 0
27NOV26 18.50 P 0.00 0.00 0.00 1.08 +0.02 28 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.36 0.00 28 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 1.72 +0.01 29 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 2.08 0.00 28 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.93 +0.03 30 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 3.89 +0.09 34 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.87 +0.11 38 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.87 +0.11 43 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.87 +0.11 48 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.87 +0.11 52 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.87 +0.11 57 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.87 +0.11 60 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 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 39 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 -0.01 27 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 29 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 0.00 30 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 0.00 29 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.14 0.00 29 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.21 -0.01 29 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.31 0.00 29 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 +0.02 29 0 821 0
30DEC26 17.00 P 0.65 0.65 0.65 0.59 0.00 29 2 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 0.78 +0.02 29 0 416 0
30DEC26 18.00 P 0.00 0.00 0.00 0.99 +0.01 29 0 168 0
30DEC26 18.50 P 0.00 0.00 0.00 1.25 +0.01 29 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.54 0.00 29 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 1.87 0.00 29 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 2.22 0.00 29 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 3.09 +0.09 32 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.95 +0.15 32 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.88 +0.09 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.87 +0.11 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.87 +0.11 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.87 +0.11 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.87 +0.11 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.87 +0.11 53 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 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 31 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 0.00 30 0 11 0
30MAR27 13.00 P 0.00 0.00 0.00 0.09 0.00 30 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.19 -0.01 30 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.26 -0.01 30 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.36 -0.01 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.48 0.00 30 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.62 +0.01 30 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.77 0.00 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.95 0.00 30 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 1.16 0.00 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.39 0.00 30 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.65 +0.01 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.98 +0.04 31 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.30 +0.10 31 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.64 +0.14 31 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.33 +0.03 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.21 +0.21 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.02 +0.19 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.92 +0.08 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.87 +0.09 34 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.87 +0.11 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.87 +0.11 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.87 +0.11 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.19 0.00 31 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.26 0.00 31 0 18 0
29JUN27 13.50 P 0.00 0.00 0.00 0.34 -0.01 31 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.44 0.00 31 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.57 -0.01 31 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.71 -0.01 31 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.88 +0.01 31 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.06 +0.02 31 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.24 0.00 30 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.46 +0.01 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.65 -0.01 30 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.93 +0.01 30 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.18 -0.01 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.55 +0.06 30 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 2.88 +0.09 31 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.24 +0.12 31 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.96 +0.15 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.73 +0.18 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.55 +0.21 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.39 +0.22 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.26 +0.24 31 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.15 +0.24 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.06 +0.25 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.98 +0.01 30 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.43 +0.02 32 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.54 +0.04 32 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.66 +0.03 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.77 +0.01 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.92 0.00 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.10 +0.01 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.29 +0.01 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.50 +0.01 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.73 +0.01 31 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.96 0.00 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.23 +0.01 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.51 +0.01 31 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.80 +0.01 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.11 +0.01 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.42 +0.01 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.19 +0.10 31 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.95 +0.14 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.74 +0.17 31 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.56 +0.19 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.41 +0.22 31 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.28 +0.23 31 0 0 0
TOTAL PUT 108 12,637 +55
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$ 80.050
11SEP26 57.00 C 0.00 0.00 0.00 23.28 -1.50 185 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 22.28 -1.50 177 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 21.21 -1.57 157 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 20.29 -1.49 163 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 19.22 -1.57 144 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 18.24 -1.55 140 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 17.29 -1.50 139 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 16.07 -1.72 0 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 15.07 -1.72 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 14.07 -1.72 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 13.07 -1.72 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 12.07 -1.72 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 11.07 -1.72 0 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 10.08 -1.71 50 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 9.08 -1.72 45 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 8.09 -1.72 45 0 3 0
11SEP26 73.00 C 0.00 0.00 0.00 7.11 -1.72 45 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 6.14 -1.72 44 0 31 0
11SEP26 75.00 C 6.91 6.91 5.80 5.32 -1.59 52 800 385 +235
11SEP26 76.00 C 4.55 4.55 4.55 4.45 -1.55 51 15 246 +15
11SEP26 77.00 C 0.00 0.00 0.00 3.59 -1.63 48 1 68 0
11SEP26 78.00 C 0.00 0.00 0.00 2.82 -1.38 47 0 46 0
11SEP26 79.00 C 2.25 2.25 2.20 2.15 -1.29 46 2 1,186 +1
11SEP26 80.00 C 1.89 1.97 1.53 1.58 -1.22 46 444 557 +169
11SEP26 81.00 C 1.70 1.70 1.08 1.12 -1.09 45 541 404 +245
11SEP26 82.00 C 0.93 1.03 0.79 0.76 -0.94 45 158 246 +45
11SEP26 83.00 C 0.87 0.87 0.55 0.50 -0.78 45 340 445 +170
11SEP26 84.00 C 0.45 0.50 0.38 0.32 -0.63 45 217 394 +132
11SEP26 85.00 C 0.35 0.40 0.25 0.19 -0.49 45 406 399 +66
11SEP26 86.00 C 0.22 0.22 0.18 0.11 -0.38 44 47 169 -18
11SEP26 87.00 C 0.17 0.17 0.15 0.07 -0.28 46 45 153 -6
11SEP26 88.00 C 0.10 0.10 0.10 0.04 -0.19 46 8 215 -5
11SEP26 89.00 C 0.00 0.00 0.00 0.02 -0.13 45 0 75 0
11SEP26 90.00 C 0.04 0.04 0.04 0.01 -0.09 45 7 187 +7
11SEP26 91.00 C 0.00 0.00 0.00 0.01 -0.05 49 0 23 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 100 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 74 0 188 0
11SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
11SEP26 101.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
11SEP26 102.00 C 0.00 0.00 0.00 0.01 - 86 0 0 -
18SEP26 62.00 C 0.00 0.00 0.00 18.37 - 92 0 0 -
18SEP26 63.00 C 0.00 0.00 0.00 17.40 - 89 0 0 -
18SEP26 64.00 C 0.00 0.00 0.00 16.41 - 85 0 0 -
18SEP26 65.00 C 0.00 0.00 0.00 15.42 - 81 0 0 -
18SEP26 66.00 C 0.00 0.00 0.00 14.12 - 44 0 0 -
18SEP26 67.00 C 0.00 0.00 0.00 13.12 - 40 0 0 -
18SEP26 68.00 C 0.00 0.00 0.00 12.14 - 43 0 0 -
18SEP26 69.00 C 0.00 0.00 0.00 11.16 - 43 0 0 -
18SEP26 70.00 C 0.00 0.00 0.00 10.19 - 42 0 0 -
18SEP26 71.00 C 0.00 0.00 0.00 9.23 - 42 0 0 -
18SEP26 72.00 C 0.00 0.00 0.00 8.30 - 42 0 0 -
18SEP26 73.00 C 0.00 0.00 0.00 7.39 - 42 0 0 -
18SEP26 74.00 C 0.00 0.00 0.00 6.72 - 48 0 0 -
18SEP26 75.00 C 0.00 0.00 0.00 5.85 - 46 0 0 -
18SEP26 76.00 C 0.00 0.00 0.00 5.07 - 46 0 0 -
18SEP26 77.00 C 0.00 0.00 0.00 4.32 - 45 0 0 -
18SEP26 78.00 C 3.55 3.55 3.55 3.64 - 44 1 1 -
18SEP26 79.00 C 0.00 0.00 0.00 3.03 - 44 0 0 -
18SEP26 80.00 C 2.81 2.81 2.50 2.49 - 43 18 18 -
18SEP26 81.00 C 2.12 2.12 1.92 2.02 - 43 32 17 -
18SEP26 82.00 C 1.72 1.83 1.72 1.61 - 43 21 21 -
18SEP26 83.00 C 1.42 1.42 1.42 1.27 - 43 4 4 -
18SEP26 84.00 C 1.18 1.18 1.01 0.98 - 43 50 46 -
18SEP26 85.00 C 0.88 1.00 0.76 0.75 - 42 29 23 -
18SEP26 86.00 C 0.70 0.70 0.70 0.57 - 43 2 2 -
18SEP26 87.00 C 0.65 0.65 0.51 0.42 - 42 23 13 -
18SEP26 88.00 C 0.40 0.41 0.40 0.31 - 42 22 22 -
18SEP26 89.00 C 0.00 0.00 0.00 0.22 - 42 0 0 -
18SEP26 90.00 C 0.26 0.30 0.26 0.16 - 42 33 33 -
18SEP26 91.00 C 0.00 0.00 0.00 0.11 - 42 0 0 -
18SEP26 92.00 C 0.00 0.00 0.00 0.08 - 42 0 0 -
18SEP26 93.00 C 0.00 0.00 0.00 0.06 - 43 0 0 -
18SEP26 94.00 C 0.00 0.00 0.00 0.04 - 43 0 0 -
18SEP26 95.00 C 0.10 0.10 0.07 0.03 - 44 21 21 -
18SEP26 96.00 C 0.07 0.07 0.07 0.02 - 43 1 1 -
18SEP26 97.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
18SEP26 98.00 C 0.09 0.09 0.09 0.01 - 44 5 5 -
18SEP26 99.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
18SEP26 100.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
18SEP26 101.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
18SEP26 102.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
29SEP26 31.00 C 0.00 0.00 0.00 49.33 -1.43 197 0 400 0
29SEP26 32.00 C 0.00 0.00 0.00 48.32 -1.44 189 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 47.27 -1.49 176 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 46.28 -1.54 171 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 45.19 -1.63 148 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 44.23 -1.59 152 0 0 0
29SEP26 37.00 C 43.08 43.28 43.08 43.15 -1.68 125 450 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 42.33 -1.44 157 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 41.29 -1.54 146 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 40.20 -1.63 126 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 39.24 -1.59 129 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 38.29 -1.55 132 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 37.30 -1.54 129 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 36.25 -1.59 118 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 35.30 -1.49 120 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 34.31 -1.54 117 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 33.26 -1.59 107 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 32.31 -1.54 108 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 31.32 -1.53 105 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 30.32 -1.53 101 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 27.78 -1.54 88 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 25.29 -1.47 80 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 22.85 -1.42 76 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.37 -1.42 69 0 193 0
29SEP26 62.50 C 0.00 0.00 0.00 17.95 -1.46 65 0 71 0
29SEP26 65.00 C 0.00 0.00 0.00 15.42 -1.53 55 0 658 0
29SEP26 67.50 C 0.00 0.00 0.00 12.78 -1.70 39 0 497 0
29SEP26 70.00 C 10.50 10.50 10.50 10.76 -1.35 49 1 6,373 0
29SEP26 72.50 C 8.45 8.45 8.45 8.50 -1.42 44 3 1,961 0
29SEP26 75.00 C 6.61 6.61 6.60 6.47 -1.38 42 5 1,736 -1
29SEP26 77.50 C 5.00 5.00 4.70 4.72 -1.20 41 2 2,284 0
29SEP26 80.00 C 3.50 3.60 3.12 3.26 -1.12 40 463 7,943 +398
29SEP26 82.50 C 2.42 2.55 2.16 2.19 -0.91 40 108 5,849 +23
29SEP26 85.00 C 1.80 1.80 1.42 1.39 -0.78 40 527 11,136 -84
29SEP26 87.50 C 1.10 1.15 0.95 0.85 -0.58 40 148 9,688 +14
29SEP26 90.00 C 0.77 0.77 0.63 0.49 -0.41 39 299 12,767 +10
29SEP26 92.50 C 0.42 0.43 0.40 0.27 -0.28 39 92 4,450 -5
29SEP26 95.00 C 0.32 0.33 0.27 0.14 -0.18 39 115 11,119 -38
29SEP26 97.50 C 0.20 0.20 0.18 0.08 -0.10 40 41 2,202 +7
29SEP26 100.00 C 0.14 0.15 0.11 0.04 -0.06 40 31 15,785 -20
29SEP26 102.50 C 0.11 0.11 0.09 0.02 -0.04 40 26 6,522 -26
29SEP26 105.00 C 0.07 0.07 0.07 0.01 -0.02 40 26 3,148 +14
29SEP26 107.50 C 0.05 0.05 0.05 0.01 -0.01 43 3 1,824 -3
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7,008 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,447 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3,380 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5,644 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,397 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,542 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,542 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 540 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,806 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 70 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 73 0 459 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 75 0 218 0
29SEP26 140.00 C 0.02 0.02 0.02 0.01 0.00 77 60 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 79 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 81 0 543 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 84 0 188 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 86 0 976 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 88 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 90 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,326 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 95 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 99 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 101 0 120 0
29OCT26 31.00 C 0.00 0.00 0.00 49.46 -1.36 133 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 48.47 -1.35 129 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 47.48 -1.28 126 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 46.45 -1.45 119 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 45.46 -1.45 116 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 44.50 -1.35 115 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 43.51 -1.32 112 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 42.51 -1.30 108 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 41.44 -1.39 100 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 40.50 -1.33 100 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 39.51 -1.32 98 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 38.54 -1.36 96 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 37.55 -1.29 93 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 36.55 -1.36 90 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 35.56 -1.29 87 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 34.53 -1.33 83 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 33.57 -1.35 82 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 32.57 -1.29 79 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 31.58 -1.35 76 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 30.59 -1.35 74 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 28.10 -1.38 67 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 25.62 -1.40 61 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 23.18 -1.38 57 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 20.87 -1.27 56 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 18.38 -1.37 49 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.06 -1.41 47 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 13.45 -1.75 38 0 30 0
29OCT26 70.00 C 0.00 0.00 0.00 11.70 -1.37 43 0 1,219 0
29OCT26 72.50 C 0.00 0.00 0.00 9.72 -1.29 41 0 347 0
29OCT26 75.00 C 8.10 8.23 7.76 7.93 -1.25 41 85 412 +55
29OCT26 77.50 C 6.30 6.30 6.30 6.36 -1.09 40 2 467 +2
29OCT26 80.00 C 5.16 5.20 4.85 5.01 -1.03 40 58 1,862 0
29OCT26 82.50 C 4.20 4.20 3.93 3.88 -0.92 39 9 1,065 +8
29OCT26 85.00 C 3.03 3.21 3.01 2.95 -0.85 39 283 1,838 -2
29OCT26 87.50 C 2.38 2.46 2.30 2.20 -0.76 39 30 2,591 +10
29OCT26 90.00 C 1.89 1.95 1.78 1.62 -0.68 39 103 3,852 +20
29OCT26 92.50 C 1.45 1.47 1.39 1.17 -0.56 39 128 2,105 -93
29OCT26 95.00 C 1.13 1.16 1.07 0.83 -0.45 39 88 4,359 +10
29OCT26 97.50 C 0.88 0.90 0.82 0.58 -0.36 39 211 2,356 -119
29OCT26 100.00 C 0.66 0.71 0.66 0.40 -0.28 38 36 2,076 -4
29OCT26 102.50 C 0.51 0.51 0.51 0.28 -0.21 39 14 1,101 +10
29OCT26 105.00 C 0.00 0.00 0.00 0.19 -0.15 39 0 1,242 0
29OCT26 107.50 C 0.34 0.34 0.34 0.13 -0.11 39 20 624 0
29OCT26 110.00 C 0.30 0.30 0.30 0.08 -0.09 38 30 862 0
29OCT26 112.50 C 0.00 0.00 0.00 0.06 -0.06 39 0 589 0
29OCT26 115.00 C 0.19 0.19 0.19 0.04 -0.04 39 32 540 -32
29OCT26 117.50 C 0.00 0.00 0.00 0.03 -0.03 40 0 63 0
29OCT26 120.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 322 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 38 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 52 0
27NOV26 31.00 C 0.00 0.00 0.00 49.47 -1.37 102 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 48.48 -1.37 99 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 47.49 -1.41 96 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 46.50 -1.40 94 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 45.51 -1.40 91 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 44.52 -1.37 88 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 43.55 -1.33 87 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 42.56 -1.34 85 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 41.56 -1.35 82 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 40.54 -1.36 78 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 39.56 -1.36 76 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 38.58 -1.35 74 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 37.61 -1.33 73 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 36.61 -1.34 70 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 35.61 -1.35 68 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 34.66 -1.32 67 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 33.64 -1.35 64 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 32.71 -1.32 64 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 31.90 -1.14 68 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 30.80 -1.27 62 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 28.45 -1.29 60 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 25.93 -1.32 54 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 23.61 -1.33 52 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 21.29 -1.25 50 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 19.03 -1.30 48 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 16.86 -1.21 46 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 14.76 -1.20 45 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 12.42 -1.60 40 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 10.66 -1.58 40 0 331 0
27NOV26 75.00 C 0.00 0.00 0.00 9.33 -1.21 42 0 135 0
27NOV26 77.50 C 0.00 0.00 0.00 7.85 -1.05 42 0 417 0
27NOV26 80.00 C 6.60 6.60 6.60 6.52 -1.09 41 5 989 +1
27NOV26 82.50 C 5.49 5.57 5.46 5.41 -0.99 41 125 429 +106
27NOV26 85.00 C 4.61 4.61 4.47 4.43 -0.90 41 37 660 +33
27NOV26 87.50 C 3.84 3.90 3.75 3.59 -0.90 41 148 1,466 +133
27NOV26 90.00 C 3.23 3.23 3.23 2.89 -0.85 41 15 2,155 0
27NOV26 92.50 C 2.72 2.72 2.63 2.31 -0.80 41 7 2,278 +3
27NOV26 95.00 C 2.28 2.28 2.13 1.83 -0.70 40 66 2,968 +8
27NOV26 97.50 C 1.89 1.89 1.80 1.44 -0.60 40 20 1,732 +5
27NOV26 100.00 C 1.60 1.60 1.60 1.13 -0.51 40 20 1,183 0
27NOV26 102.50 C 1.28 1.28 1.28 0.87 -0.44 40 4 739 -4
27NOV26 105.00 C 1.04 1.04 1.04 0.67 -0.37 40 36 608 +2
27NOV26 107.50 C 0.90 0.90 0.90 0.52 -0.30 40 34 352 -34
27NOV26 110.00 C 0.80 0.80 0.78 0.40 -0.25 40 138 406 -58
27NOV26 112.50 C 0.00 0.00 0.00 0.30 -0.21 40 0 438 0
27NOV26 115.00 C 0.60 0.60 0.60 0.23 -0.17 40 6 280 0
27NOV26 117.50 C 0.00 0.00 0.00 0.17 -0.14 40 0 647 0
27NOV26 120.00 C 0.00 0.00 0.00 0.13 -0.11 40 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.10 -0.08 40 0 468 0
27NOV26 125.00 C 0.00 0.00 0.00 0.07 -0.07 40 0 318 0
27NOV26 127.50 C 0.00 0.00 0.00 0.06 -0.05 41 0 239 0
27NOV26 130.00 C 0.27 0.27 0.27 0.04 -0.05 40 4 350 +4
27NOV26 132.50 C 0.00 0.00 0.00 0.03 -0.04 40 0 481 0
27NOV26 135.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 -0.03 38 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 110 0
27NOV26 152.50 C 0.10 0.10 0.10 0.01 0.00 45 4 108 +4
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 49.64 -1.36 91 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 48.65 -1.36 89 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 47.66 -1.36 86 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 46.66 -1.48 83 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 45.67 -1.36 80 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 44.65 -1.39 76 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 43.69 -1.36 76 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 42.70 -1.36 73 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 41.70 -1.37 71 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 40.72 -1.37 69 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 39.75 -1.47 67 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 38.78 -1.46 66 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 37.81 -1.35 65 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 36.83 -1.47 63 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 35.86 -1.48 62 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 34.90 -1.43 61 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 34.03 -1.35 62 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 32.98 -1.42 58 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 32.02 -1.42 57 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 31.07 -1.36 56 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 28.76 -1.36 55 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 26.43 -1.35 52 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 24.10 -1.37 49 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 21.87 -1.38 48 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 19.74 -1.33 47 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 17.71 -1.28 46 0 289 0
30DEC26 67.50 C 0.00 0.00 0.00 15.77 -1.29 45 0 312 0
30DEC26 70.00 C 0.00 0.00 0.00 13.66 -1.42 42 0 16,614 0
30DEC26 72.50 C 0.00 0.00 0.00 12.02 -1.37 42 0 1,456 0
30DEC26 75.00 C 0.00 0.00 0.00 10.84 -0.79 44 0 1,225 0
30DEC26 77.50 C 0.00 0.00 0.00 9.36 -0.94 43 0 1,132 0
30DEC26 80.00 C 8.04 8.10 8.04 8.11 -0.87 43 42 7,766 -32
30DEC26 82.50 C 6.97 6.97 6.97 7.03 -0.78 43 1 5,159 0
30DEC26 85.00 C 6.04 6.04 5.98 6.03 -0.75 43 79 8,179 -4
30DEC26 87.50 C 5.09 5.27 5.08 5.15 -0.73 43 95 2,468 -52
30DEC26 90.00 C 4.44 4.49 4.44 4.37 -0.74 43 21 17,885 -1
30DEC26 92.50 C 3.79 3.79 3.79 3.70 -0.67 43 2 2,898 +2
30DEC26 95.00 C 3.34 3.45 3.30 3.12 -0.60 43 34 5,775 +33
30DEC26 97.50 C 2.88 2.88 2.88 2.62 -0.53 43 9 1,732 0
30DEC26 100.00 C 2.55 2.58 2.47 2.19 -0.47 42 101 9,734 +61
30DEC26 102.50 C 2.15 2.18 2.15 1.82 -0.41 42 48 1,001 +6
30DEC26 105.00 C 1.87 1.94 1.87 1.52 -0.35 42 31 4,668 +21
30DEC26 107.50 C 1.64 1.66 1.64 1.26 -0.31 42 56 885 -16
30DEC26 110.00 C 1.46 1.46 1.46 1.04 -0.26 42 10 6,254 0
30DEC26 112.50 C 1.25 1.29 1.25 0.85 -0.24 42 162 5,731 +130
30DEC26 115.00 C 1.15 1.15 1.12 0.70 -0.20 42 89 2,922 0
30DEC26 117.50 C 1.01 1.03 1.01 0.58 -0.17 42 42 2,420 +32
30DEC26 120.00 C 0.00 0.00 0.00 0.47 -0.15 42 0 2,516 0
30DEC26 122.50 C 0.00 0.00 0.00 0.39 -0.12 42 0 1,174 0
30DEC26 125.00 C 0.70 0.70 0.70 0.31 -0.11 42 1 954 0
30DEC26 127.50 C 0.00 0.00 0.00 0.26 -0.08 42 0 1,030 0
30DEC26 130.00 C 0.00 0.00 0.00 0.21 -0.07 42 0 3,445 0
30DEC26 132.50 C 0.00 0.00 0.00 0.17 -0.06 42 0 2,828 0
30DEC26 135.00 C 0.00 0.00 0.00 0.14 -0.05 42 0 1,210 0
30DEC26 137.50 C 0.00 0.00 0.00 0.11 -0.04 42 0 741 0
30DEC26 140.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 1,110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 283 0
30DEC26 150.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 941 0
30DEC26 152.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 647 0
30DEC26 155.00 C 0.26 0.26 0.26 0.02 -0.02 41 1 405 -1
30DEC26 157.50 C 0.20 0.20 0.20 0.01 -0.02 39 3 530 +3
30DEC26 160.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,867 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 65 0
30MAR27 31.00 C 0.00 0.00 0.00 49.93 -1.38 71 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 48.96 -1.38 69 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 47.99 -1.38 68 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 47.03 -1.38 66 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 46.07 -1.38 65 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 45.12 -1.38 64 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 44.15 -1.44 62 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 43.20 -1.45 61 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 42.29 -1.41 61 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 41.31 -1.42 59 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 40.39 -1.41 59 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 39.45 -1.40 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 38.51 -1.40 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.58 -1.38 56 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 36.64 -1.35 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.71 -1.42 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.83 -1.32 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.88 -1.40 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.97 -1.40 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.07 -1.34 51 0 4,488 0
30MAR27 52.50 C 0.00 0.00 0.00 29.85 -1.50 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.69 -1.48 48 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 25.63 -1.43 48 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 23.58 -1.43 46 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 21.64 -1.40 46 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 19.79 -1.35 45 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 18.11 -1.23 45 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 16.40 -1.22 44 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 14.93 -1.02 44 0 278 0
30MAR27 75.00 C 0.00 0.00 0.00 13.49 -1.03 43 0 546 0
30MAR27 77.50 C 0.00 0.00 0.00 12.20 -0.91 43 0 2,968 0
30MAR27 80.00 C 0.00 0.00 0.00 11.01 -0.86 43 0 2,067 0
30MAR27 82.50 C 0.00 0.00 0.00 9.94 -0.80 43 0 2,029 0
30MAR27 85.00 C 0.00 0.00 0.00 8.94 -0.77 43 0 15,258 0
30MAR27 87.50 C 0.00 0.00 0.00 8.04 -0.74 43 0 3,331 0
30MAR27 90.00 C 7.12 7.12 7.12 7.19 -0.75 43 2 10,339 -2
30MAR27 92.50 C 6.47 6.47 6.47 6.43 -0.76 43 72 536 +72
30MAR27 95.00 C 0.00 0.00 0.00 5.73 -0.75 43 0 2,970 0
30MAR27 97.50 C 5.29 5.30 5.28 5.11 -0.69 43 146 292 0
30MAR27 100.00 C 4.80 4.80 4.80 4.54 -0.64 43 50 1,734 0
30MAR27 102.50 C 0.00 0.00 0.00 4.04 -0.58 43 0 572 0
30MAR27 105.00 C 3.91 3.91 3.88 3.59 -0.53 43 11 660 -10
30MAR27 107.50 C 0.00 0.00 0.00 3.18 -0.49 43 0 477 0
30MAR27 110.00 C 3.28 3.35 3.20 2.82 -0.45 43 490 3,249 +412
30MAR27 112.50 C 0.00 0.00 0.00 2.49 -0.41 43 0 2,454 0
30MAR27 115.00 C 0.00 0.00 0.00 2.21 -0.37 43 0 349 0
30MAR27 117.50 C 0.00 0.00 0.00 1.95 -0.34 43 0 178 0
30MAR27 120.00 C 0.00 0.00 0.00 1.72 -0.31 43 0 1,229 0
30MAR27 122.50 C 0.00 0.00 0.00 1.52 -0.28 43 0 402 0
30MAR27 125.00 C 1.91 1.92 1.91 1.34 -0.26 43 100 1,895 +28
30MAR27 127.50 C 0.00 0.00 0.00 1.18 -0.23 42 0 50 0
30MAR27 130.00 C 0.00 0.00 0.00 1.04 -0.21 42 0 214 0
30MAR27 132.50 C 0.00 0.00 0.00 0.92 -0.19 42 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.81 -0.17 42 0 4 0
30MAR27 137.50 C 0.00 0.00 0.00 0.71 -0.16 42 0 130 0
30MAR27 140.00 C 1.23 1.23 1.23 0.63 -0.14 42 100 195 +100
30MAR27 142.50 C 0.00 0.00 0.00 0.55 -0.13 42 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.49 -0.11 42 0 173 0
30MAR27 147.50 C 0.00 0.00 0.00 0.43 -0.10 42 0 40 0
30MAR27 150.00 C 0.00 0.00 0.00 0.38 -0.09 42 0 43 0
30MAR27 152.50 C 0.00 0.00 0.00 0.33 -0.08 42 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 0.29 -0.07 42 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.26 -0.06 42 0 284 0
30MAR27 160.00 C 0.00 0.00 0.00 0.23 -0.05 43 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.20 -0.05 42 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.17 -0.05 42 0 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.15 -0.05 42 0 163 0
30MAR27 170.00 C 0.00 0.00 0.00 0.14 -0.03 43 0 62 0
29JUN27 31.00 C 0.00 0.00 0.00 50.44 -1.37 67 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 49.50 -1.38 65 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 48.57 -1.48 64 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 47.65 -1.35 63 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 46.72 -1.34 62 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 45.80 -1.46 61 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 44.87 -1.34 60 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 43.95 -1.33 59 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 43.02 -1.46 58 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 42.11 -1.33 57 0 12 0
29JUN27 41.00 C 0.00 0.00 0.00 41.19 -1.34 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 40.29 -1.34 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 39.38 -1.34 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 38.50 -1.32 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 37.61 -1.32 54 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 36.76 -1.28 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 35.85 -1.32 52 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 34.99 -1.31 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 34.16 -1.39 51 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 33.28 -1.41 51 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 31.22 -1.28 50 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 29.19 -1.30 48 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 27.24 -1.25 48 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 25.38 -1.20 47 0 94 0
29JUN27 62.50 C 0.00 0.00 0.00 23.55 -1.21 46 0 33 0
29JUN27 65.00 C 0.00 0.00 0.00 21.80 -1.19 45 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 20.16 -1.16 45 0 640 0
29JUN27 70.00 C 0.00 0.00 0.00 18.50 -1.20 44 0 382 0
29JUN27 72.50 C 0.00 0.00 0.00 17.07 -1.26 44 0 344 0
29JUN27 75.00 C 0.00 0.00 0.00 15.87 -1.03 44 0 2,096 0
29JUN27 77.50 C 0.00 0.00 0.00 14.61 -0.98 44 0 439 0
29JUN27 80.00 C 0.00 0.00 0.00 13.45 -0.76 44 0 1,311 0
29JUN27 82.50 C 0.00 0.00 0.00 12.36 -0.73 44 0 379 0
29JUN27 85.00 C 0.00 0.00 0.00 11.38 -0.88 44 1,000 1,300 +60
29JUN27 87.50 C 0.00 0.00 0.00 10.48 -0.79 44 0 2,573 0
29JUN27 90.00 C 0.00 0.00 0.00 9.65 -0.74 44 0 4,968 0
29JUN27 92.50 C 0.00 0.00 0.00 8.90 -0.69 44 0 2,956 0
29JUN27 95.00 C 0.00 0.00 0.00 8.15 -0.71 44 0 445 0
29JUN27 97.50 C 0.00 0.00 0.00 7.47 -0.69 44 0 556 0
29JUN27 100.00 C 6.92 6.92 6.92 6.84 -0.68 44 3 1,578 0
29JUN27 102.50 C 0.00 0.00 0.00 6.26 -0.64 43 0 266 0
29JUN27 105.00 C 0.00 0.00 0.00 5.72 -0.60 43 0 746 0
29JUN27 107.50 C 0.00 0.00 0.00 5.23 -0.56 43 0 864 0
29JUN27 110.00 C 0.00 0.00 0.00 4.78 -0.53 43 0 205 0
29JUN27 112.50 C 0.00 0.00 0.00 4.37 -0.49 43 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 3.99 -0.46 43 0 4,345 0
29JUN27 117.50 C 0.00 0.00 0.00 3.65 -0.42 43 0 112 0
29JUN27 120.00 C 0.00 0.00 0.00 3.33 -0.40 43 0 57 0
29JUN27 122.50 C 0.00 0.00 0.00 3.04 -0.37 43 0 127 0
29JUN27 125.00 C 0.00 0.00 0.00 2.78 -0.34 43 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 2.53 -0.32 43 0 30 0
29JUN27 130.00 C 0.00 0.00 0.00 2.31 -0.30 43 0 462 0
29JUN27 132.50 C 0.00 0.00 0.00 2.11 -0.27 43 0 139 0
29JUN27 135.00 C 0.00 0.00 0.00 1.93 -0.25 43 0 230 0
29JUN27 137.50 C 0.00 0.00 0.00 1.76 -0.23 43 0 244 0
29JUN27 140.00 C 0.00 0.00 0.00 1.60 -0.22 43 0 120 0
29JUN27 142.50 C 0.00 0.00 0.00 1.46 -0.21 43 0 303 0
29JUN27 145.00 C 2.06 2.06 2.06 1.34 -0.18 43 1 234 0
29JUN27 147.50 C 0.00 0.00 0.00 1.22 -0.17 43 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 1.11 -0.16 43 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 1.02 -0.15 43 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.93 -0.14 43 0 201 0
29JUN27 157.50 C 0.00 0.00 0.00 0.85 -0.13 43 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 0.77 -0.12 43 0 453 0
29JUN27 162.50 C 0.00 0.00 0.00 0.71 -0.11 43 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.65 -0.10 43 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.59 -0.09 43 0 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.54 -0.09 43 0 161 0
29SEP27 31.00 C 0.00 0.00 0.00 51.00 -1.37 64 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 50.09 -1.37 63 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 49.17 -1.38 62 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 48.27 -1.36 61 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 47.36 -1.37 60 0 2 0
29SEP27 36.00 C 0.00 0.00 0.00 46.46 -1.36 59 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 45.56 -1.36 58 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 44.67 -1.35 57 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 43.78 -1.35 57 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 42.89 -1.36 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 42.02 -1.45 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 41.13 -1.47 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 40.28 -1.34 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 39.42 -1.45 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 38.58 -1.33 53 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 37.73 -1.44 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 36.88 -1.35 51 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 36.03 -1.37 51 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 35.20 -1.37 50 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 34.38 -1.38 50 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 32.37 -1.40 48 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 30.44 -1.39 48 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 28.60 -1.38 47 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 26.83 -1.31 46 0 4 0
29SEP27 62.50 C 0.00 0.00 0.00 25.15 -1.28 46 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 23.55 -1.27 45 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 22.03 -1.11 45 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 20.57 -1.06 45 0 8 0
29SEP27 72.50 C 0.00 0.00 0.00 19.21 -1.09 44 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 17.89 -1.07 44 0 3 0
29SEP27 77.50 C 16.40 16.40 16.40 16.75 -0.88 44 10 0 -10
29SEP27 80.00 C 16.04 16.04 16.04 15.61 -0.62 44 1 17 +1
29SEP27 82.50 C 0.00 0.00 0.00 14.50 -0.87 44 0 160 0
29SEP27 85.00 C 0.00 0.00 0.00 13.55 -0.97 44 0 320 0
29SEP27 87.50 C 0.00 0.00 0.00 12.61 -0.63 44 0 68 0
29SEP27 90.00 C 0.00 0.00 0.00 11.73 -1.00 44 0 48 0
29SEP27 92.50 C 0.00 0.00 0.00 10.91 -0.90 44 0 49 0
29SEP27 95.00 C 10.32 10.32 10.32 10.15 -0.97 44 30 62 +30
29SEP27 97.50 C 0.00 0.00 0.00 9.44 -0.94 43 0 2 0
29SEP27 100.00 C 9.23 9.23 9.23 8.77 -0.92 43 4 8 +4
29SEP27 102.50 C 0.00 0.00 0.00 8.15 -0.88 43 0 0 0
29SEP27 105.00 C 7.80 7.80 7.80 7.57 -0.84 43 1 6 -1
29SEP27 107.50 C 0.00 0.00 0.00 7.04 -0.79 43 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 6.54 -0.76 43 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 6.07 -0.73 43 0 1 0
29SEP27 115.00 C 0.00 0.00 0.00 5.64 -0.69 43 0 3 0
29SEP27 117.50 C 0.00 0.00 0.00 5.24 -0.66 43 0 4 0
29SEP27 120.00 C 5.48 5.48 5.48 4.87 -0.62 43 4 9 -4
29SEP27 122.50 C 5.11 5.11 5.11 4.52 -0.59 43 4 29 0
29SEP27 125.00 C 0.00 0.00 0.00 4.20 -0.56 43 0 10 0
29SEP27 127.50 C 0.00 0.00 0.00 3.90 -0.54 43 0 0 0
29SEP27 130.00 C 4.30 4.30 4.30 3.62 -0.51 43 4 35 +4
29SEP27 132.50 C 0.00 0.00 0.00 3.36 -0.49 43 0 0 0
29SEP27 135.00 C 3.88 3.88 3.88 3.12 -0.46 43 80 80 +80
29SEP27 137.50 C 0.00 0.00 0.00 2.90 -0.44 43 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 2.70 -0.41 43 0 9 0
29SEP27 142.50 C 0.00 0.00 0.00 2.51 -0.39 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 2.33 -0.37 43 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 2.17 -0.35 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 2.01 -0.34 43 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 1.87 -0.32 43 0 13 0
29SEP27 155.00 C 0.00 0.00 0.00 1.74 -0.30 43 0 35 0
29SEP27 157.50 C 2.50 2.56 2.49 1.62 - 43 8 8 -
TOTAL CALL 10,439 485,306 +2,359
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 57 0 131 0
11SEP26 70.00 P 0.04 0.04 0.04 0.01 0.00 53 5 110 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 48 0 47 0
11SEP26 72.00 P 0.00 0.00 0.00 0.02 0.00 46 0 74 0
11SEP26 73.00 P 0.08 0.10 0.08 0.04 0.00 46 24 191 -16
11SEP26 74.00 P 0.11 0.11 0.11 0.07 0.00 44 29 224 +19
11SEP26 75.00 P 0.19 0.23 0.18 0.14 +0.01 45 33 1,093 +16
11SEP26 76.00 P 0.37 0.37 0.27 0.25 +0.04 45 57 246 +41
11SEP26 77.00 P 0.51 0.61 0.40 0.40 +0.06 44 95 299 +1
11SEP26 78.00 P 0.91 0.91 0.58 0.65 +0.14 44 84 105 +28
11SEP26 79.00 P 0.89 1.20 0.85 0.99 +0.22 44 141 142 +37
11SEP26 80.00 P 1.50 1.69 1.21 1.41 +0.34 43 99 146 +49
11SEP26 81.00 P 1.73 2.16 1.73 1.95 +0.47 42 116 99 -63
11SEP26 82.00 P 2.89 2.89 2.54 2.59 +0.57 42 53 124 +53
11SEP26 83.00 P 3.60 3.60 3.60 3.31 +0.73 40 13 14 +13
11SEP26 84.00 P 0.00 0.00 0.00 4.16 +0.90 40 0 7 0
11SEP26 85.00 P 0.00 0.00 0.00 4.96 +0.93 29 0 4 0
11SEP26 86.00 P 0.00 0.00 0.00 6.04 +1.20 44 0 1 0
11SEP26 87.00 P 0.00 0.00 0.00 6.99 +1.35 44 0 3 0
11SEP26 88.00 P 0.00 0.00 0.00 7.97 +1.53 45 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 8.96 +1.60 46 0 1 0
11SEP26 90.00 P 0.00 0.00 0.00 9.95 +1.64 0 0 2 0
11SEP26 91.00 P 0.00 0.00 0.00 10.95 +1.67 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 11.95 +1.69 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 12.95 +1.70 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 13.95 +1.70 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 14.95 +1.70 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 15.95 +1.70 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 16.95 +1.50 0 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 17.95 +1.55 0 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 18.95 +1.55 0 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 19.95 - 0 0 0 -
11SEP26 101.00 P 0.00 0.00 0.00 20.95 - 0 0 0 -
11SEP26 102.00 P 0.00 0.00 0.00 21.95 - 0 0 0 -
18SEP26 62.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
18SEP26 63.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
18SEP26 64.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
18SEP26 65.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
18SEP26 66.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
18SEP26 67.00 P 0.00 0.00 0.00 0.02 - 44 0 0 -
18SEP26 68.00 P 0.00 0.00 0.00 0.03 - 43 0 0 -
18SEP26 69.00 P 0.00 0.00 0.00 0.05 - 43 0 0 -
18SEP26 70.00 P 0.13 0.13 0.13 0.08 - 43 12 12 -
18SEP26 71.00 P 0.20 0.20 0.20 0.12 - 42 4 4 -
18SEP26 72.00 P 0.26 0.26 0.26 0.19 - 42 1 1 -
18SEP26 73.00 P 0.32 0.34 0.32 0.29 - 43 6 6 -
18SEP26 74.00 P 0.45 0.45 0.45 0.40 - 42 2 2 -
18SEP26 75.00 P 0.61 0.67 0.58 0.56 - 41 22 21 -
18SEP26 76.00 P 0.00 0.00 0.00 0.78 - 41 0 0 -
18SEP26 77.00 P 1.14 1.17 0.98 1.05 - 41 16 16 -
18SEP26 78.00 P 1.52 1.52 1.30 1.38 - 41 9 9 -
18SEP26 79.00 P 1.60 1.86 1.60 1.77 - 41 2 2 -
18SEP26 80.00 P 2.20 2.24 2.20 2.22 - 41 12 12 -
18SEP26 81.00 P 2.74 2.74 2.74 2.75 - 40 1 1 -
18SEP26 82.00 P 0.00 0.00 0.00 3.35 - 40 0 0 -
18SEP26 83.00 P 0.00 0.00 0.00 3.99 - 39 0 0 -
18SEP26 84.00 P 0.00 0.00 0.00 4.70 - 39 0 0 -
18SEP26 85.00 P 0.00 0.00 0.00 5.44 - 37 0 0 -
18SEP26 86.00 P 0.00 0.00 0.00 6.37 - 40 0 0 -
18SEP26 87.00 P 0.00 0.00 0.00 7.26 - 41 0 0 -
18SEP26 88.00 P 0.00 0.00 0.00 7.97 - 29 0 0 -
18SEP26 89.00 P 0.00 0.00 0.00 9.39 - 53 0 0 -
18SEP26 90.00 P 0.00 0.00 0.00 10.05 - 42 0 0 -
18SEP26 91.00 P 0.00 0.00 0.00 11.01 - 42 0 0 -
18SEP26 92.00 P 0.00 0.00 0.00 11.98 - 41 0 0 -
18SEP26 93.00 P 0.00 0.00 0.00 12.97 - 43 0 0 -
18SEP26 94.00 P 0.00 0.00 0.00 13.96 - 43 0 0 -
18SEP26 95.00 P 0.00 0.00 0.00 14.95 - 0 0 0 -
18SEP26 96.00 P 0.00 0.00 0.00 15.95 - 0 0 0 -
18SEP26 97.00 P 0.00 0.00 0.00 16.95 - 0 0 0 -
18SEP26 98.00 P 0.00 0.00 0.00 17.95 - 0 0 0 -
18SEP26 99.00 P 0.00 0.00 0.00 18.95 - 0 0 0 -
18SEP26 100.00 P 0.00 0.00 0.00 19.95 - 0 0 0 -
18SEP26 101.00 P 0.00 0.00 0.00 20.95 - 0 0 0 -
18SEP26 102.00 P 0.00 0.00 0.00 21.95 - 0 0 0 -
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 112 0 7,083 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 101 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 94 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 87 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 37 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 55 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 93 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 559 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 756 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,390 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,545 0
29SEP26 60.00 P 0.05 0.05 0.05 0.01 0.00 45 53 4,420 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 2,055 0
29SEP26 65.00 P 0.15 0.15 0.14 0.04 0.00 39 212 10,455 +27
29SEP26 67.50 P 0.22 0.22 0.22 0.11 +0.01 39 50 3,538 -8
29SEP26 70.00 P 0.37 0.38 0.34 0.27 +0.04 39 317 31,064 +59
29SEP26 72.50 P 0.60 0.71 0.58 0.59 +0.11 40 466 4,035 -237
29SEP26 75.00 P 1.04 1.24 1.04 1.10 +0.19 39 178 17,506 +92
29SEP26 77.50 P 1.93 2.10 1.77 1.85 +0.27 38 830 5,738 +86
29SEP26 80.00 P 3.01 3.26 2.74 2.98 +0.44 39 441 13,539 -9
29SEP26 82.50 P 4.00 4.77 4.00 4.47 +0.76 39 917 9,116 -13
29SEP26 85.00 P 6.28 6.40 6.28 6.05 +0.68 37 23 12,686 0
29SEP26 87.50 P 7.90 8.26 7.87 8.05 +1.03 37 121 8,745 -46
29SEP26 90.00 P 10.45 10.57 10.45 10.31 +1.08 39 8 6,161 0
29SEP26 92.50 P 0.00 0.00 0.00 12.61 +1.45 39 0 4,297 0
29SEP26 95.00 P 0.00 0.00 0.00 15.00 +1.56 39 0 4,793 -1
29SEP26 97.50 P 0.00 0.00 0.00 17.46 +1.31 39 0 1,335 0
29SEP26 100.00 P 20.50 20.50 20.50 19.95 +1.17 0 4 6,099 0
29SEP26 102.50 P 0.00 0.00 0.00 22.45 +1.42 0 0 2,405 0
29SEP26 105.00 P 0.00 0.00 0.00 24.95 +1.00 0 0 1,616 0
29SEP26 107.50 P 0.00 0.00 0.00 27.45 +1.42 0 0 625 0
29SEP26 110.00 P 0.00 0.00 0.00 29.95 +1.42 0 0 1,064 0
29SEP26 112.50 P 32.30 32.30 32.30 32.46 +1.54 63 2 288 -3
29SEP26 115.00 P 0.00 0.00 0.00 34.95 +1.43 0 0 115 0
29SEP26 117.50 P 0.00 0.00 0.00 37.45 +1.42 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.95 +1.42 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 42.45 +1.42 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.95 +1.42 0 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 47.45 +1.43 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.95 +1.54 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 52.45 +1.43 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 54.95 +1.43 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 57.45 +1.43 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 59.95 +1.44 0 0 540 0
29SEP26 142.50 P 0.00 0.00 0.00 62.45 +1.44 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 64.95 +1.44 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 67.45 +1.53 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 69.95 +1.44 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 72.45 +1.53 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 74.95 +1.54 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 77.45 +1.44 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 79.95 +1.44 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 82.45 +1.53 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 84.95 +1.43 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 87.45 +1.44 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 89.95 +1.44 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 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 83 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 78 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 73 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 49 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 41 0 212 0
29OCT26 55.00 P 0.00 0.00 0.00 0.02 0.00 40 0 1,660 0
29OCT26 57.50 P 0.18 0.18 0.18 0.04 0.00 39 3 423 0
29OCT26 60.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 665 0
29OCT26 62.50 P 0.35 0.35 0.34 0.19 +0.02 39 4 870 +2
29OCT26 65.00 P 0.54 0.54 0.51 0.35 +0.03 39 18 1,358 +14
29OCT26 67.50 P 0.83 0.83 0.78 0.63 +0.06 39 27 1,393 +6
29OCT26 70.00 P 1.11 1.20 1.05 1.05 +0.13 39 503 2,892 -379
29OCT26 72.50 P 1.73 1.74 1.56 1.64 +0.20 39 358 1,941 +103
29OCT26 75.00 P 2.50 2.50 2.35 2.34 +0.22 38 76 1,668 +57
29OCT26 77.50 P 3.35 3.35 3.25 3.27 +0.34 38 2 2,412 -1
29OCT26 80.00 P 4.54 4.64 4.35 4.43 +0.49 38 24 2,234 +6
29OCT26 82.50 P 6.15 6.15 5.93 5.81 +0.54 38 9 3,631 +7
29OCT26 85.00 P 0.00 0.00 0.00 7.43 +0.68 38 0 2,706 0
29OCT26 87.50 P 9.50 9.50 9.50 9.21 +0.81 38 1 1,754 +1
29OCT26 90.00 P 11.25 11.40 11.25 11.16 +0.79 38 4 1,937 0
29OCT26 92.50 P 0.00 0.00 0.00 13.24 +0.92 38 0 1,622 0
29OCT26 95.00 P 0.00 0.00 0.00 15.47 +1.02 38 0 383 0
29OCT26 97.50 P 0.00 0.00 0.00 17.70 +1.14 37 0 242 0
29OCT26 100.00 P 0.00 0.00 0.00 20.05 +1.27 36 0 196 0
29OCT26 102.50 P 0.00 0.00 0.00 22.52 +1.27 38 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 24.97 +1.02 38 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 27.45 +1.42 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 29.95 +1.42 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 32.46 +1.51 45 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 34.95 +1.43 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 37.45 +1.42 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 39.95 +1.42 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 42.45 +1.42 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 44.95 +1.42 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 47.45 +1.43 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 49.95 +1.51 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 52.45 +1.43 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 54.95 +1.43 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 57.45 +1.43 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 59.95 +1.44 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 62.45 +1.44 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 64.95 +1.44 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 67.45 +1.51 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 69.95 +1.44 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 72.45 +1.51 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 74.95 +1.51 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 77.45 +1.44 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 79.95 +1.44 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 82.45 +1.51 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 84.95 +1.43 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 87.45 +1.44 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 89.95 +1.44 0 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 66 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 60 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 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 0.00 41 0 4 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.02 0.00 41 0 14 0
27NOV26 50.00 P 0.00 0.00 0.00 0.03 0.00 41 0 32 0
27NOV26 52.50 P 0.00 0.00 0.00 0.06 0.00 41 0 56 0
27NOV26 55.00 P 0.00 0.00 0.00 0.11 0.00 40 0 600 0
27NOV26 57.50 P 0.00 0.00 0.00 0.20 -0.01 40 0 149 0
27NOV26 60.00 P 0.61 0.61 0.60 0.36 0.00 40 37 594 +1
27NOV26 62.50 P 0.85 0.85 0.83 0.59 +0.01 40 30 578 +30
27NOV26 65.00 P 0.00 0.00 0.00 0.92 +0.03 40 0 287 0
27NOV26 67.50 P 1.56 1.56 1.56 1.38 +0.07 40 1 1,051 +1
27NOV26 70.00 P 0.00 0.00 0.00 1.98 +0.13 41 0 942 0
27NOV26 72.50 P 2.74 2.74 2.74 2.73 +0.21 41 2 1,850 0
27NOV26 75.00 P 3.66 3.76 3.55 3.61 +0.27 41 27 979 +3
27NOV26 77.50 P 4.74 4.74 4.71 4.63 +0.35 40 6 807 0
27NOV26 80.00 P 5.99 5.99 5.92 5.83 +0.43 40 21 746 -17
27NOV26 82.50 P 7.31 7.31 7.31 7.18 +0.47 40 8 1,215 -8
27NOV26 85.00 P 8.87 8.88 8.87 8.75 +0.64 40 7 2,878 +3
27NOV26 87.50 P 0.00 0.00 0.00 10.43 +0.71 40 0 2,160 0
27NOV26 90.00 P 0.00 0.00 0.00 12.26 +0.79 40 0 1,558 0
27NOV26 92.50 P 0.00 0.00 0.00 14.35 +1.12 41 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 16.44 +0.92 42 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 18.57 +0.98 42 0 120 0
27NOV26 100.00 P 0.00 0.00 0.00 20.76 +1.03 42 0 5 0
27NOV26 102.50 P 0.00 0.00 0.00 23.00 +1.07 42 0 1 0
27NOV26 105.00 P 25.48 25.48 25.48 25.28 +1.11 41 2 6 +2
27NOV26 107.50 P 0.00 0.00 0.00 27.62 +1.16 40 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 29.96 +1.17 37 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 32.47 +1.33 40 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 34.95 +1.40 0 0 40 0
27NOV26 117.50 P 0.00 0.00 0.00 37.45 +1.42 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 39.95 +1.42 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 42.45 +1.42 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 44.95 +1.42 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 47.45 +1.43 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 49.95 +1.51 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 52.45 +1.43 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 54.95 +1.43 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 57.45 +1.43 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 59.95 +1.44 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 62.45 +1.44 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 64.95 +1.44 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 67.45 +1.51 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 69.95 +1.44 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 72.45 +1.51 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 74.95 +1.51 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 77.45 +1.44 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 79.95 +1.44 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 82.45 +1.51 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 84.95 +1.43 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 87.45 +1.44 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 89.95 +1.44 0 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 54 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 49 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 56 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 185 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.08 +0.02 43 0 276 0
30DEC26 49.00 P 0.00 0.00 0.00 0.10 +0.02 43 0 540 0
30DEC26 50.00 P 0.34 0.34 0.34 0.12 +0.02 42 10 734 +10
30DEC26 52.50 P 0.00 0.00 0.00 0.21 +0.03 42 0 691 0
30DEC26 55.00 P 0.00 0.00 0.00 0.35 +0.05 42 0 1,438 0
30DEC26 57.50 P 0.00 0.00 0.00 0.56 +0.08 42 0 1,183 0
30DEC26 60.00 P 0.00 0.00 0.00 0.84 +0.10 42 0 3,612 0
30DEC26 62.50 P 1.38 1.38 1.35 1.22 +0.15 42 21 5,786 0
30DEC26 65.00 P 1.82 1.82 1.78 1.72 +0.22 42 13 5,814 +10
30DEC26 67.50 P 2.32 2.32 2.32 2.32 +0.29 42 20 2,972 -20
30DEC26 70.00 P 3.00 3.02 3.00 3.02 +0.30 42 11 25,465 +1
30DEC26 72.50 P 3.73 3.82 3.73 3.82 +0.34 42 8 2,481 +8
30DEC26 75.00 P 4.68 4.86 4.65 4.78 +0.44 42 389 3,688 +222
30DEC26 77.50 P 5.87 5.87 5.73 5.77 +0.41 41 39 4,484 +35
30DEC26 80.00 P 0.00 0.00 0.00 7.00 +0.46 41 0 14,348 0
30DEC26 82.50 P 8.50 8.55 8.26 8.41 +0.56 41 34 5,167 +2
30DEC26 85.00 P 0.00 0.00 0.00 9.95 +0.65 41 0 12,208 0
30DEC26 87.50 P 0.00 0.00 0.00 11.64 +0.72 41 0 1,338 0
30DEC26 90.00 P 0.00 0.00 0.00 13.36 +0.79 41 0 11,432 0
30DEC26 92.50 P 0.00 0.00 0.00 15.32 +0.97 42 0 2,139 0
30DEC26 95.00 P 0.00 0.00 0.00 17.11 +0.68 41 0 6,595 0
30DEC26 97.50 P 0.00 0.00 0.00 19.39 +0.90 43 0 2,215 0
30DEC26 100.00 P 0.00 0.00 0.00 21.56 +0.85 43 0 4,742 0
30DEC26 102.50 P 0.00 0.00 0.00 23.66 +0.98 43 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 25.85 +1.02 43 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 28.10 +1.05 43 0 216 0
30DEC26 110.00 P 0.00 0.00 0.00 30.38 +1.17 42 0 1,540 0
30DEC26 112.50 P 0.00 0.00 0.00 32.71 +1.12 42 0 257 0
30DEC26 115.00 P 0.00 0.00 0.00 35.04 +1.13 40 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 37.54 +1.30 42 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 39.99 +1.38 42 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 42.46 +1.42 42 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 44.95 +1.42 0 0 1,321 0
30DEC26 127.50 P 0.00 0.00 0.00 47.45 +1.43 0 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 49.95 +1.51 0 0 60 0
30DEC26 132.50 P 0.00 0.00 0.00 52.45 +1.43 0 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 54.95 +1.43 0 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 57.45 +1.43 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 59.95 +1.44 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 62.45 +1.44 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 64.95 +1.44 0 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 67.45 +1.51 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 69.95 +1.44 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 72.45 +1.51 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 74.95 +1.51 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.45 +1.44 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 79.95 +1.44 0 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 82.45 +1.51 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 84.95 +1.43 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 87.45 +1.44 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 89.95 +1.44 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 0.02 0.00 42 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.03 0.00 43 0 7 0
30MAR27 37.00 P 0.00 0.00 0.00 0.04 0.00 43 0 22,365 0
30MAR27 38.00 P 0.00 0.00 0.00 0.05 0.00 42 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 68 0
30MAR27 41.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.13 +0.01 43 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.16 +0.02 42 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.20 +0.03 43 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.23 +0.02 42 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.29 +0.04 42 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.35 +0.04 43 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.40 +0.04 42 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.49 +0.07 43 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.57 +0.06 43 0 4,881 0
30MAR27 52.50 P 0.00 0.00 0.00 0.82 +0.09 42 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 1.14 +0.12 43 0 930 0
30MAR27 57.50 P 0.00 0.00 0.00 1.55 +0.14 43 0 840 0
30MAR27 60.00 P 0.00 0.00 0.00 2.06 +0.20 43 0 5,498 0
30MAR27 62.50 P 2.75 2.75 2.75 2.64 +0.24 43 1 2,578 0
30MAR27 65.00 P 0.00 0.00 0.00 3.33 +0.27 43 0 6,283 0
30MAR27 67.50 P 0.00 0.00 0.00 4.05 +0.27 42 0 1,229 0
30MAR27 70.00 P 0.00 0.00 0.00 4.86 +0.22 42 0 18,110 0
30MAR27 72.50 P 0.00 0.00 0.00 5.80 +0.31 42 0 3,871 0
30MAR27 75.00 P 0.00 0.00 0.00 6.83 +0.34 42 0 4,726 0
30MAR27 77.50 P 0.00 0.00 0.00 7.99 +0.39 41 0 5,244 0
30MAR27 80.00 P 9.22 9.22 9.22 9.28 +0.45 41 2 3,934 +1
30MAR27 82.50 P 10.80 10.80 10.80 10.68 +0.51 41 6 1,050 0
30MAR27 85.00 P 12.30 12.30 12.30 12.16 +0.54 41 2 15,385 +2
30MAR27 87.50 P 0.00 0.00 0.00 13.83 +0.74 41 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 15.52 +0.69 42 0 1,738 0
30MAR27 92.50 P 0.00 0.00 0.00 17.36 +0.70 42 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 19.18 +0.69 42 0 1,033 0
30MAR27 97.50 P 0.00 0.00 0.00 21.15 +0.76 42 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 23.14 +0.86 42 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 25.17 +0.90 43 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 27.26 +0.87 43 0 242 0
30MAR27 107.50 P 0.00 0.00 0.00 29.38 +0.96 43 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 31.56 +1.01 43 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 33.85 +1.36 43 0 505 0
30MAR27 115.00 P 0.00 0.00 0.00 36.08 +0.99 43 0 1,582 0
30MAR27 117.50 P 38.62 38.62 38.62 38.39 +1.07 44 1 72 0
30MAR27 120.00 P 0.00 0.00 0.00 40.65 +1.07 43 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 42.94 +1.08 43 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 45.25 +1.09 42 0 346 0
30MAR27 127.50 P 0.00 0.00 0.00 47.63 +1.25 42 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.03 +1.34 41 0 7 0
30MAR27 132.50 P 0.00 0.00 0.00 52.51 +1.40 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 54.98 +1.44 42 0 45 0
30MAR27 137.50 P 0.00 0.00 0.00 57.45 +1.43 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 59.95 +1.44 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 62.45 +1.44 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 64.95 +1.44 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 67.45 +1.51 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 69.95 +1.44 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 72.45 +1.51 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 74.95 +1.51 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 77.45 +1.44 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 79.95 +1.44 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 82.45 +1.51 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 84.95 +1.43 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 87.45 +1.44 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 89.95 +1.44 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.04 0.00 43 0 91 0
29JUN27 32.00 P 0.00 0.00 0.00 0.05 0.00 43 0 52 0
29JUN27 33.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 21 0
29JUN27 34.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 3 0
29JUN27 36.00 P 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.16 +0.02 43 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.20 +0.03 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.23 +0.02 43 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.28 +0.04 43 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.34 +0.05 43 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.40 +0.05 43 0 52 0
29JUN27 43.00 P 0.00 0.00 0.00 0.46 +0.05 43 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.54 +0.07 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.63 +0.07 43 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 0.72 +0.08 43 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 0.82 +0.09 43 0 266 0
29JUN27 48.00 P 0.00 0.00 0.00 0.95 +0.11 43 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.07 +0.11 43 0 51 0
29JUN27 50.00 P 1.54 1.54 1.54 1.19 +0.10 43 80 688 0
29JUN27 52.50 P 0.00 0.00 0.00 1.61 +0.16 43 0 1,440 0
29JUN27 55.00 P 0.00 0.00 0.00 2.08 +0.21 43 0 1,193 0
29JUN27 57.50 P 0.00 0.00 0.00 2.64 +0.23 43 0 962 0
29JUN27 60.00 P 0.00 0.00 0.00 3.29 +0.30 43 0 2,213 0
29JUN27 62.50 P 0.00 0.00 0.00 3.97 +0.26 43 0 1,254 0
29JUN27 65.00 P 0.00 0.00 0.00 4.73 +0.27 43 0 3,360 0
29JUN27 67.50 P 0.00 0.00 0.00 5.53 +0.20 42 0 3,032 0
29JUN27 70.00 P 0.00 0.00 0.00 6.47 +0.27 42 0 1,016 0
29JUN27 72.50 P 7.43 7.43 7.43 7.48 +0.31 42 1 1,264 -1
29JUN27 75.00 P 8.60 8.60 8.60 8.59 +0.37 42 1 3,493 +1
29JUN27 77.50 P 0.00 0.00 0.00 9.80 +0.44 42 0 3,693 0
29JUN27 80.00 P 0.00 0.00 0.00 11.09 +0.47 42 0 4,432 0
29JUN27 82.50 P 0.00 0.00 0.00 12.49 +0.54 41 0 1,133 0
29JUN27 85.00 P 14.07 14.07 14.07 13.99 +0.61 42 1,004 1,422 +451
29JUN27 87.50 P 0.00 0.00 0.00 15.58 +0.62 42 0 815 0
29JUN27 90.00 P 17.36 17.36 17.25 17.28 +0.73 42 202 8,149 +202
29JUN27 92.50 P 0.00 0.00 0.00 18.98 +0.68 42 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 20.83 +0.25 42 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 22.69 +0.70 42 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 24.62 +0.74 42 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 26.59 +0.77 43 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 28.59 +0.79 43 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 30.64 +0.45 43 0 36 0
29JUN27 110.00 P 0.00 0.00 0.00 32.73 +0.85 43 0 397 0
29JUN27 112.50 P 0.00 0.00 0.00 34.85 +0.87 43 0 0 0
29JUN27 115.00 P 37.26 37.26 37.26 36.91 +0.81 42 1 2 +1
29JUN27 117.50 P 0.00 0.00 0.00 39.20 +0.94 43 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.41 +0.96 43 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.64 +0.98 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.89 +1.00 42 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.18 +1.03 42 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.47 +1.04 42 0 5 0
29JUN27 132.50 P 0.00 0.00 0.00 52.79 +1.08 41 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.11 +1.12 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 57.51 +1.15 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.12 +1.41 43 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 62.55 +1.43 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.01 +1.50 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 67.47 +1.48 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 69.95 +1.44 0 0 1 0
29JUN27 152.50 P 0.00 0.00 0.00 72.45 +1.51 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 74.95 +1.51 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 77.45 +1.44 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 79.95 +1.44 0 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 82.45 +1.51 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 84.95 +1.43 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 87.45 +1.44 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 89.95 +1.44 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 36 0
29SEP27 32.00 P 0.00 0.00 0.00 0.13 0.00 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.28 +0.01 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.34 +0.02 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.40 +0.02 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.46 +0.02 43 0 200 0
29SEP27 40.00 P 0.00 0.00 0.00 0.54 +0.03 43 0 10 0
29SEP27 41.00 P 0.00 0.00 0.00 0.63 +0.04 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.72 +0.04 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.81 +0.04 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.93 +0.05 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.06 +0.06 43 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 1.18 +0.05 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.31 +0.05 43 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 1.49 +0.09 43 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 1.66 +0.09 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.83 +0.08 43 0 8 0
29SEP27 52.50 P 0.00 0.00 0.00 2.33 +0.13 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 2.90 +0.13 43 0 6 0
29SEP27 57.50 P 0.00 0.00 0.00 3.57 +0.19 43 0 0 0
29SEP27 60.00 P 4.38 4.38 4.38 4.31 +0.19 43 5 25 +5
29SEP27 62.50 P 5.11 5.11 5.11 5.07 +0.20 43 94 210 +94
29SEP27 65.00 P 5.84 5.87 5.84 5.88 +0.21 43 6 137 0
29SEP27 67.50 P 0.00 0.00 0.00 6.78 +0.22 42 0 17 0
29SEP27 70.00 P 7.80 7.80 7.80 7.68 +0.17 42 5 219 +5
29SEP27 72.50 P 8.89 8.89 8.89 8.84 +0.30 42 2 209 +2
29SEP27 75.00 P 10.01 10.01 10.01 10.00 +0.39 42 14 50 0
29SEP27 77.50 P 11.25 11.32 11.21 11.28 +0.48 42 200 526 +200
29SEP27 80.00 P 0.00 0.00 0.00 12.56 +0.44 42 0 30 0
29SEP27 82.50 P 0.00 0.00 0.00 13.97 +0.49 42 0 2 0
29SEP27 85.00 P 15.58 15.58 15.56 15.46 +0.54 42 3 51 +3
29SEP27 87.50 P 0.00 0.00 0.00 17.04 +0.63 42 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 18.66 +0.66 42 0 11 0
29SEP27 92.50 P 0.00 0.00 0.00 20.41 +0.74 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 22.19 +0.80 42 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 24.02 +0.67 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 25.91 +0.70 42 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 27.82 +0.71 42 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 29.79 +0.75 43 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 31.78 +0.77 43 0 0 0
29SEP27 110.00 P 33.75 33.75 33.75 33.61 +0.59 42 2 2 +2
29SEP27 112.50 P 0.00 0.00 0.00 35.88 +0.80 43 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 37.98 +0.83 43 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 40.11 +0.86 43 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 42.26 +0.87 43 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 44.45 +0.91 43 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.65 +0.92 43 0 4 0
29SEP27 127.50 P 0.00 0.00 0.00 48.87 +0.95 43 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 51.12 +0.97 42 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 53.40 +1.02 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 55.67 +1.04 42 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 57.96 +1.03 42 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 60.33 +1.12 42 0 5 0
29SEP27 142.50 P 0.00 0.00 0.00 62.70 +1.17 41 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 65.10 +1.23 41 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 67.49 +1.25 40 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 70.07 +1.42 43 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 72.53 +1.46 43 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 74.99 +1.49 43 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 77.45 - 0 0 0 -
TOTAL PUT 7,805 521,571 +1,192
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$ 10.270
29SEP26 7.50 C 0.00 0.00 0.00 2.77 +0.07 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.52 +0.07 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.27 +0.09 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.02 +0.07 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.79 +0.09 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.54 +0.09 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.29 +0.08 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.06 +0.08 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.83 +0.07 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.63 +0.07 28 0 30 0
29SEP26 10.00 C 0.36 0.36 0.36 0.44 +0.05 27 15 31 -9
29SEP26 10.50 C 0.00 0.00 0.00 0.19 +0.03 27 0 958 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 501 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 144 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 144 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 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 0.00 118 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 125 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.77 +0.07 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.53 +0.08 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.28 +0.09 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.04 +0.09 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.82 +0.08 28 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.59 +0.08 29 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.37 +0.09 30 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.15 +0.07 29 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.96 +0.07 29 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.76 +0.06 27 0 6 0
29OCT26 10.00 C 0.54 0.54 0.54 0.60 +0.05 27 15 15 0
29OCT26 10.50 C 0.34 0.34 0.34 0.36 +0.04 28 15 378 0
29OCT26 11.00 C 0.21 0.22 0.21 0.21 +0.03 29 25 156 +15
29OCT26 11.50 C 0.12 0.12 0.12 0.11 +0.02 29 60 60 +60
29OCT26 12.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.03 +0.01 31 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 48 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.56 +0.09 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.30 +0.06 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.09 +0.08 26 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.88 +0.09 30 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.67 +0.08 31 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.46 +0.07 31 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.26 +0.06 30 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.08 +0.06 30 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.90 +0.05 29 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.75 +0.05 29 0 0 0
27NOV26 10.50 C 0.49 0.49 0.49 0.51 +0.03 30 25 25 +25
27NOV26 11.00 C 0.35 0.35 0.35 0.34 +0.02 30 15 15 +5
27NOV26 11.50 C 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
27NOV26 12.00 C 0.15 0.15 0.15 0.13 +0.01 31 30 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.02 +0.01 33 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 2.85 +0.09 27 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.61 +0.08 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.38 +0.08 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.16 +0.08 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.95 +0.09 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.75 +0.08 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.55 +0.07 31 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.37 +0.07 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.20 +0.07 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.04 +0.06 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.90 +0.06 31 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.64 +0.04 30 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.45 +0.02 30 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.32 +0.02 31 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.22 +0.02 31 0 112 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 +0.02 31 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 0.00 31 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 31 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 30 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 29 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 2.95 +0.06 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.76 +0.08 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.52 +0.05 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.32 +0.06 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.12 +0.05 30 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.95 +0.06 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.78 +0.07 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.61 +0.06 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.45 +0.06 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.31 +0.08 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.17 +0.04 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.93 +0.03 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.74 +0.05 31 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.57 +0.01 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.45 +0.02 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.34 +0.01 31 0 14 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 +0.01 31 0 200 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 +0.01 32 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 3.06 +0.06 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.88 +0.08 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.68 +0.08 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.46 +0.05 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.28 +0.05 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.10 +0.07 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.88 +0.05 31 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.72 -0.01 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.57 +0.04 31 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.43 -0.01 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.34 +0.04 32 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 1.07 +0.03 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.87 -0.01 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.73 +0.02 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.58 +0.01 31 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.46 0.00 31 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 0.37 0.00 31 0 150 0
29JUN27 13.50 C 0.00 0.00 0.00 0.29 0.00 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.23 0.00 31 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.18 0.00 31 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.92 +0.08 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.73 +0.08 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.55 +0.07 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.36 +0.08 33 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.17 +0.07 32 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.01 +0.07 32 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.87 +0.06 32 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.74 +0.02 32 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.60 +0.06 32 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.48 +0.05 32 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.27 +0.05 32 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.09 +0.05 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.92 +0.04 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.79 +0.04 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.67 +0.03 33 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.57 +0.03 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.48 +0.03 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.41 +0.03 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.34 +0.01 33 0 0 0
TOTAL CALL 200 6,291 +96
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 71 0
29SEP26 9.00 P 0.02 0.02 0.02 0.01 -0.01 30 20 105 +20
29SEP26 9.25 P 0.00 0.00 0.00 0.02 -0.01 28 0 29 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 327 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 -0.02 29 0 360 0
29SEP26 10.00 P 0.20 0.20 0.18 0.17 -0.03 29 18 273 -12
29SEP26 10.50 P 0.00 0.00 0.00 0.43 -0.05 30 0 158 0
29SEP26 11.00 P 0.00 0.00 0.00 0.78 -0.08 28 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.24 -0.08 29 0 46 0
29SEP26 12.00 P 0.00 0.00 0.00 1.73 -0.09 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.25 -0.11 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.75 -0.11 57 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.25 -0.09 64 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.75 -0.11 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.25 -0.11 78 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.75 -0.11 84 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.25 -0.11 90 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.75 -0.10 95 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.25 -0.11 100 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.75 -0.09 106 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.25 -0.10 111 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.75 -0.10 116 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.25 -0.10 120 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.75 -0.11 125 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.25 -0.10 129 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.75 -0.10 133 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.75 -0.10 141 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.75 -0.10 149 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.75 -0.10 156 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.04 0.00 30 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29OCT26 9.25 P 0.09 0.09 0.09 0.10 -0.01 30 25 90 +25
29OCT26 9.50 P 0.00 0.00 0.00 0.15 -0.02 29 0 85 0
29OCT26 9.75 P 0.00 0.00 0.00 0.23 -0.02 30 0 114 0
29OCT26 10.00 P 0.00 0.00 0.00 0.32 -0.03 30 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 0.58 -0.04 30 0 45 0
29OCT26 11.00 P 0.00 0.00 0.00 0.90 -0.06 29 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 1.30 -0.07 29 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.75 -0.13 29 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 2.28 -0.09 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.78 -0.09 45 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.28 -0.09 51 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.78 -0.09 56 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.28 -0.09 60 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.78 -0.09 65 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.28 -0.09 69 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.78 -0.09 74 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 300 0
27NOV26 8.75 P 0.09 0.09 0.09 0.09 -0.01 31 25 45 +25
27NOV26 9.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 0.19 -0.02 31 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.26 -0.03 31 0 15 0
27NOV26 9.75 P 0.00 0.00 0.00 0.35 -0.02 31 0 3 0
27NOV26 10.00 P 0.00 0.00 0.00 0.45 -0.03 31 0 200 0
27NOV26 10.50 P 0.00 0.00 0.00 0.71 -0.04 31 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.01 -0.06 30 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.39 -0.06 31 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.81 -0.12 31 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.31 -0.09 36 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.80 -0.07 40 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.29 -0.08 44 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.79 -0.08 48 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.28 -0.09 50 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.78 -0.10 54 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.28 -0.09 58 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.78 -0.09 61 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 -0.01 31 0 85 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 -0.02 31 0 67 0
30DEC26 9.25 P 0.00 0.00 0.00 0.27 -0.02 31 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.35 -0.02 31 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.43 -0.03 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.54 -0.03 31 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 0.80 -0.04 31 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.10 -0.06 31 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.47 -0.06 31 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.87 -0.11 31 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 2.36 -0.06 35 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.80 -0.08 35 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.29 -0.08 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.79 -0.08 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.28 -0.09 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.78 -0.10 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.28 -0.09 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.78 -0.09 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.25 -0.11 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.75 -0.09 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.25 -0.10 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.75 -0.10 59 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.25 -0.10 61 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.75 -0.11 64 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.25 -0.10 66 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.75 -0.10 68 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.75 -0.10 72 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.75 -0.10 76 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.75 -0.10 80 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.23 -0.03 31 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.30 -0.02 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.37 -0.03 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.45 -0.03 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.54 -0.03 31 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.64 -0.03 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.75 -0.04 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.01 -0.04 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.34 -0.03 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.69 -0.07 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.08 -0.06 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.48 -0.07 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.91 -0.05 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.35 -0.08 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.82 -0.06 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.28 -0.09 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.78 -0.10 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.28 -0.09 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.78 -0.09 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.25 -0.11 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.75 -0.09 44 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.17 -0.03 31 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.23 -0.02 31 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.28 -0.03 31 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.35 -0.03 31 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.42 -0.04 31 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.50 -0.04 31 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.60 -0.04 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.70 -0.04 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.81 -0.03 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.93 -0.03 32 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.05 -0.03 32 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.32 -0.06 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.64 -0.06 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.97 -0.08 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.36 -0.06 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.75 -0.07 32 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.16 -0.07 32 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.58 -0.07 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.01 -0.05 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.45 -0.08 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.90 -0.06 33 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.36 -0.08 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.82 -0.07 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.28 -0.09 31 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.38 -0.01 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.45 -0.01 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.53 -0.02 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.62 -0.01 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.71 -0.02 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.82 -0.02 34 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 0.92 -0.03 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.05 -0.02 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.17 -0.03 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.30 -0.04 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.60 -0.03 35 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.91 -0.05 35 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.25 -0.05 35 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.60 -0.07 35 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.01 -0.05 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.41 -0.05 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.82 -0.05 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.23 +0.04 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.56 -0.17 34 0 0 0
TOTAL PUT 88 4,213 +58
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 27.500
11SEP26 18.75 C 0.00 0.00 0.00 8.81 -0.89 194 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 8.56 -0.89 188 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 8.31 -0.89 183 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 8.06 -0.89 177 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 7.81 -0.89 171 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 7.56 -0.89 166 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 7.06 -0.89 155 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 6.52 -0.93 115 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 6.02 -0.93 106 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 5.52 -0.93 97 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 5.01 -0.94 73 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 4.51 -0.94 65 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 4.02 -0.93 71 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 3.53 -0.92 69 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 3.05 -0.90 68 0 0 0
11SEP26 25.00 C 2.40 2.44 2.38 2.58 -0.88 66 15 15 +15
11SEP26 25.50 C 1.97 1.97 1.97 2.12 -0.85 63 30 30 +30
11SEP26 26.00 C 1.45 1.55 1.45 1.75 -0.74 69 31 31 +31
11SEP26 26.50 C 1.15 1.19 1.15 1.32 -0.72 62 32 35 0
11SEP26 27.00 C 0.84 1.06 0.80 0.98 -0.61 61 267 228 +125
11SEP26 27.50 C 0.79 0.79 0.56 0.68 -0.56 58 467 544 +305
11SEP26 28.00 C 0.52 0.54 0.38 0.48 -0.46 60 844 1,699 +161
11SEP26 28.50 C 0.35 0.38 0.26 0.34 -0.37 62 607 1,173 +279
11SEP26 29.00 C 0.28 0.28 0.18 0.23 -0.29 63 1,129 1,534 +850
11SEP26 29.50 C 0.16 0.17 0.12 0.16 -0.22 65 94 312 -16
11SEP26 30.00 C 0.13 0.13 0.08 0.11 -0.16 67 299 866 +48
11SEP26 30.50 C 0.07 0.07 0.07 0.08 -0.12 70 51 513 +16
11SEP26 31.00 C 0.06 0.06 0.06 0.06 -0.08 73 1 323 0
11SEP26 31.50 C 0.00 0.00 0.00 0.04 -0.06 75 0 249 0
11SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.04 77 0 159 0
11SEP26 32.50 C 0.00 0.00 0.00 0.02 -0.03 78 0 0 0
11SEP26 33.00 C 0.02 0.02 0.02 0.01 -0.03 76 30 30 +10
11SEP26 33.50 C 0.00 0.00 0.00 0.01 -0.01 82 0 200 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 - 130 0 0 -
18SEP26 19.25 C 0.00 0.00 0.00 8.31 - 106 0 0 -
18SEP26 19.50 C 0.00 0.00 0.00 8.06 - 102 0 0 -
18SEP26 19.75 C 0.00 0.00 0.00 7.81 - 99 0 0 -
18SEP26 20.00 C 0.00 0.00 0.00 7.56 - 96 0 0 -
18SEP26 20.50 C 0.00 0.00 0.00 7.06 - 89 0 0 -
18SEP26 21.00 C 0.00 0.00 0.00 6.58 - 89 0 0 -
18SEP26 21.50 C 0.00 0.00 0.00 6.07 - 79 0 0 -
18SEP26 22.00 C 0.00 0.00 0.00 5.58 - 76 0 0 -
18SEP26 22.50 C 0.00 0.00 0.00 5.03 - 51 0 0 -
18SEP26 23.00 C 0.00 0.00 0.00 4.54 - 51 0 0 -
18SEP26 23.50 C 0.00 0.00 0.00 4.06 - 52 0 0 -
18SEP26 24.00 C 0.00 0.00 0.00 3.59 - 52 0 0 -
18SEP26 24.50 C 0.00 0.00 0.00 3.13 - 51 0 0 -
18SEP26 25.00 C 0.00 0.00 0.00 2.71 - 53 0 0 -
18SEP26 25.50 C 0.00 0.00 0.00 2.32 - 54 0 0 -
18SEP26 26.00 C 1.75 1.75 1.69 1.94 - 53 8 8 -
18SEP26 26.50 C 0.00 0.00 0.00 1.55 - 50 0 0 -
18SEP26 27.00 C 1.04 1.17 1.04 1.23 - 50 37 30 -
18SEP26 27.50 C 0.88 0.95 0.88 0.96 - 49 65 65 -
18SEP26 28.00 C 0.69 0.79 0.63 0.74 - 49 122 109 -
18SEP26 28.50 C 0.58 0.58 0.58 0.57 - 50 8 8 -
18SEP26 29.00 C 0.38 0.44 0.36 0.43 - 51 103 103 -
18SEP26 29.50 C 0.32 0.33 0.32 0.32 - 51 33 33 -
18SEP26 30.00 C 0.22 0.24 0.22 0.24 - 52 36 33 -
18SEP26 30.50 C 0.17 0.20 0.17 0.18 - 53 33 33 -
18SEP26 31.00 C 0.13 0.15 0.13 0.13 - 53 20 20 -
18SEP26 31.50 C 0.10 0.11 0.10 0.10 - 54 41 41 -
18SEP26 32.00 C 0.00 0.00 0.00 0.07 - 55 0 0 -
18SEP26 32.50 C 0.00 0.00 0.00 0.05 - 55 0 0 -
18SEP26 33.00 C 0.00 0.00 0.00 0.04 - 57 0 0 -
18SEP26 33.50 C 0.00 0.00 0.00 0.03 - 58 0 0 -
18SEP26 34.00 C 0.00 0.00 0.00 0.02 - 58 0 0 -
18SEP26 34.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
18SEP26 35.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
18SEP26 35.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
18SEP26 36.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
18SEP26 36.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
18SEP26 37.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
18SEP26 37.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
18SEP26 38.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
18SEP26 38.50 C 0.00 0.00 0.00 0.01 - 78 0 0 -
29SEP26 9.00 C 0.00 0.00 0.00 18.57 -0.89 217 0 1,200 0
29SEP26 9.25 C 0.00 0.00 0.00 18.32 -0.89 212 0 200 0
29SEP26 9.50 C 0.00 0.00 0.00 18.07 -0.89 207 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 17.78 -0.93 167 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 17.53 -0.93 163 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.04 -0.92 166 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 16.57 -0.89 179 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.07 -0.89 170 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 15.54 -0.92 142 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.08 -0.89 159 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.58 -0.89 151 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.08 -0.89 144 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.58 -0.89 137 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.05 -0.92 116 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.55 -0.92 109 0 17,001 0
29SEP26 15.50 C 11.88 12.08 11.88 12.08 -0.89 117 300 3,371 0
29SEP26 16.00 C 0.00 0.00 0.00 11.59 -0.88 115 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 11.05 -0.92 92 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.56 -0.92 92 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.09 -0.89 97 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.56 -0.92 81 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 9.10 -0.88 89 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.60 -0.88 83 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.06 -0.92 67 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 7.61 -0.88 75 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 6.63 -0.87 68 0 378 0
29SEP26 22.00 C 5.65 5.65 5.65 5.60 -0.85 54 10 658 0
29SEP26 23.00 C 0.00 0.00 0.00 4.62 -0.85 47 0 1,356 0
29SEP26 24.00 C 0.00 0.00 0.00 3.76 -0.86 50 0 9,844 0
29SEP26 25.00 C 2.88 2.88 2.88 2.96 -0.65 51 1 13,534 -1
29SEP26 26.00 C 1.97 2.04 1.97 2.20 -0.61 48 3 5,460 -3
29SEP26 27.00 C 1.62 1.62 1.32 1.53 -0.55 46 1,902 15,983 +1,360
29SEP26 28.00 C 1.02 1.10 0.88 1.04 -0.42 46 1,001 12,495 +518
29SEP26 29.00 C 0.78 0.78 0.57 0.69 -0.34 46 553 8,361 +316
29SEP26 30.00 C 0.50 0.50 0.39 0.45 -0.27 47 1,207 15,115 +192
29SEP26 31.00 C 0.26 0.33 0.26 0.29 -0.20 48 176 4,168 +92
29SEP26 32.00 C 0.22 0.22 0.18 0.18 -0.15 48 177 3,857 +94
29SEP26 33.00 C 0.14 0.15 0.12 0.11 -0.12 49 133 5,846 +44
29SEP26 34.00 C 0.09 0.10 0.09 0.07 -0.08 50 47 2,527 +11
29SEP26 35.00 C 0.06 0.08 0.06 0.05 -0.06 52 46 7,431 +46
29SEP26 36.00 C 0.05 0.06 0.05 0.03 -0.04 53 229 15,261 -192
29SEP26 37.00 C 0.00 0.00 0.00 0.02 -0.04 54 0 10,082 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 6,599 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 16,131 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 18,316 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5,745 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,595 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,908 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,676 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3,700 0
29SEP26 46.00 C 0.01 0.01 0.01 0.01 0.00 80 200 2,313 +200
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,465 0
29SEP26 48.00 C 0.01 0.01 0.01 0.01 0.00 85 100 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 91 0 19,848 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 97 0 3,396 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 103 0 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 109 0 852 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 115 0 7,160 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 120 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 125 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 129 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 134 0 766 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 138 0 351 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 142 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 147 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 150 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 154 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 158 0 363 0
29OCT26 9.00 C 0.00 0.00 0.00 18.58 -0.90 136 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 18.34 -0.89 137 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 18.09 -0.89 133 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.84 -0.89 130 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.59 -0.90 126 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.10 -0.89 123 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.60 -0.89 117 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.10 -0.89 111 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.61 -0.88 109 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.11 -0.89 103 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.61 -0.89 98 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.11 -0.89 93 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.62 -0.88 91 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.12 -0.85 86 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.63 -0.84 83 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.13 -0.84 79 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.63 -0.84 75 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.14 -0.83 72 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.64 -0.84 68 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.16 -0.82 68 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.66 -0.82 64 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 9.18 -0.81 62 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.70 -0.80 61 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 8.22 -0.79 59 0 0 0
29OCT26 20.00 C 7.50 7.50 7.50 7.86 -0.67 66 10 138 +10
29OCT26 21.00 C 0.00 0.00 0.00 6.77 -0.80 52 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 5.85 -0.77 49 0 363 0
29OCT26 23.00 C 4.72 4.90 4.72 4.90 -0.81 44 41 224 +12
29OCT26 24.00 C 0.00 0.00 0.00 4.15 -0.65 46 0 1,016 0
29OCT26 25.00 C 3.15 3.15 3.15 3.35 -0.61 44 6 1,314 -6
29OCT26 26.00 C 2.64 2.64 2.64 2.68 -0.57 43 30 860 -30
29OCT26 27.00 C 1.90 2.08 1.88 2.12 -0.50 43 88 4,484 +72
29OCT26 28.00 C 1.63 1.63 1.45 1.63 -0.44 43 248 3,945 +50
29OCT26 29.00 C 1.15 1.25 1.14 1.24 -0.36 43 154 2,031 +25
29OCT26 30.00 C 0.95 0.96 0.83 0.94 -0.31 43 286 2,428 -44
29OCT26 31.00 C 0.65 0.71 0.64 0.70 -0.26 44 111 2,719 +2
29OCT26 32.00 C 0.48 0.55 0.48 0.52 -0.21 44 415 4,990 -198
29OCT26 33.00 C 0.37 0.40 0.37 0.38 -0.18 44 57 928 +20
29OCT26 34.00 C 0.33 0.33 0.33 0.28 -0.15 45 4 818 +4
29OCT26 35.00 C 0.24 0.26 0.24 0.20 -0.13 45 18 2,237 -2
29OCT26 36.00 C 0.20 0.20 0.20 0.15 -0.10 46 54 1,109 -1
29OCT26 37.00 C 0.16 0.17 0.16 0.11 -0.08 46 40 4,019 0
29OCT26 38.00 C 0.00 0.00 0.00 0.08 -0.07 46 0 895 0
29OCT26 39.00 C 0.00 0.00 0.00 0.06 -0.05 47 0 498 0
29OCT26 40.00 C 0.09 0.09 0.09 0.04 -0.05 47 200 789 +200
29OCT26 41.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 266 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 160 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 235 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 18.63 -0.85 118 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 18.38 -0.85 115 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.13 -0.85 112 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.88 -0.85 109 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.64 -0.85 108 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.14 -0.85 103 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.65 -0.84 100 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.15 -0.84 95 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.66 -0.83 92 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.16 -0.84 87 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.67 -0.83 84 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.17 -0.83 80 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.68 -0.82 77 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.19 -0.81 75 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.71 -0.79 73 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.21 -0.80 70 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.73 -0.80 68 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.24 -0.80 65 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.78 -0.78 66 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.29 -0.71 63 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.81 -0.71 61 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.33 -0.78 59 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.85 -0.71 57 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.38 -0.70 55 0 0 0
27NOV26 20.00 C 7.67 7.67 7.67 7.96 -0.65 56 1 1 +1
27NOV26 21.00 C 0.00 0.00 0.00 7.01 -0.67 51 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.13 -0.69 49 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.19 -0.79 44 0 30 0
27NOV26 24.00 C 0.00 0.00 0.00 4.50 -0.64 45 0 94 0
27NOV26 25.00 C 3.62 3.62 3.62 3.74 -0.72 43 3 301 0
27NOV26 26.00 C 0.00 0.00 0.00 3.15 -0.63 44 0 1,529 0
27NOV26 27.00 C 2.45 2.45 2.45 2.62 -0.45 44 4 1,859 0
27NOV26 28.00 C 2.00 2.01 1.99 2.12 -0.42 43 40 1,411 -26
27NOV26 29.00 C 1.62 1.62 1.62 1.73 -0.35 44 34 1,116 +4
27NOV26 30.00 C 1.27 1.34 1.27 1.42 -0.29 44 38 1,257 +23
27NOV26 31.00 C 0.00 0.00 0.00 1.15 -0.24 44 0 1,344 0
27NOV26 32.00 C 0.86 0.88 0.86 0.92 -0.24 45 910 1,457 +641
27NOV26 33.00 C 0.72 0.77 0.72 0.74 -0.20 45 1,024 2,125 +962
27NOV26 34.00 C 0.62 0.62 0.62 0.59 -0.18 45 30 496 0
27NOV26 35.00 C 0.47 0.51 0.47 0.48 -0.13 46 38 1,371 -2
27NOV26 36.00 C 0.00 0.00 0.00 0.38 -0.11 46 0 3,744 0
27NOV26 37.00 C 0.36 0.36 0.34 0.31 -0.08 46 33 2,249 +30
27NOV26 38.00 C 0.00 0.00 0.00 0.25 -0.06 47 0 403 0
27NOV26 39.00 C 0.00 0.00 0.00 0.20 -0.04 47 0 297 0
27NOV26 40.00 C 0.00 0.00 0.00 0.16 -0.03 47 0 837 0
27NOV26 41.00 C 0.00 0.00 0.00 0.13 -0.02 48 0 240 0
27NOV26 42.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 11 0
27NOV26 43.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 21 0
27NOV26 44.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 0.06 0.00 50 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.05 0.00 50 0 365 0
27NOV26 47.00 C 0.00 0.00 0.00 0.04 0.00 50 0 111 0
27NOV26 48.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.02 0.00 49 0 120 0
27NOV26 50.00 C 0.06 0.06 0.06 0.01 0.00 47 100 811 +100
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 18.71 -0.77 110 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 18.46 -0.79 107 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.22 -0.78 106 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.97 -0.76 103 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.71 -0.78 99 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.23 -0.79 97 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.74 -0.78 93 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.23 -0.80 87 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.75 -0.79 85 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.26 -0.79 82 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.76 -0.79 78 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.29 -0.75 77 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.80 -0.75 74 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.32 -0.77 72 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.83 -0.76 69 0 7,108 0
30DEC26 15.50 C 0.00 0.00 0.00 12.35 -0.75 67 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.87 -0.77 65 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 11.39 -0.70 63 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.91 -0.70 61 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 10.44 -0.69 59 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 9.92 -0.74 55 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 9.45 -0.73 53 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 9.03 -0.68 54 0 0 0
30DEC26 19.50 C 8.45 8.45 8.45 8.54 -0.78 51 1 31 +1
30DEC26 20.00 C 0.00 0.00 0.00 8.09 -0.77 50 0 200 0
30DEC26 21.00 C 0.00 0.00 0.00 7.21 -0.68 48 0 196 0
30DEC26 22.00 C 0.00 0.00 0.00 6.36 -0.67 46 0 928 0
30DEC26 23.00 C 0.00 0.00 0.00 5.58 -0.50 45 0 1,053 0
30DEC26 24.00 C 4.73 4.73 4.73 4.75 -0.71 43 30 3,262 -30
30DEC26 25.00 C 0.00 0.00 0.00 4.15 -0.65 43 0 3,333 0
30DEC26 26.00 C 3.50 3.50 3.49 3.53 -0.50 43 60 2,118 0
30DEC26 27.00 C 2.79 2.84 2.79 2.99 -0.46 43 60 6,215 0
30DEC26 28.00 C 2.45 2.45 2.35 2.52 -0.41 42 5,034 7,639 -617
30DEC26 29.00 C 2.16 2.16 2.10 2.13 -0.35 43 64 8,270 +45
30DEC26 30.00 C 1.91 1.91 1.69 1.79 -0.32 43 41 9,062 +35
30DEC26 31.00 C 1.42 1.49 1.42 1.51 -0.27 43 32 2,805 +2
30DEC26 32.00 C 1.14 1.14 1.14 1.28 -0.23 44 15 3,887 -15
30DEC26 33.00 C 1.02 1.02 0.98 1.07 -0.21 44 5,004 13,561 +4,658
30DEC26 34.00 C 0.93 0.93 0.92 0.90 -0.19 44 250 1,889 +250
30DEC26 35.00 C 0.78 0.79 0.78 0.76 -0.17 45 23 5,108 +23
30DEC26 36.00 C 0.65 0.65 0.63 0.64 -0.14 45 40 8,757 +10
30DEC26 37.00 C 0.58 0.58 0.58 0.54 -0.12 46 5 8,298 +5
30DEC26 38.00 C 0.47 0.50 0.47 0.45 -0.10 46 36 6,084 +5
30DEC26 39.00 C 0.44 0.44 0.40 0.38 -0.08 46 6 9,932 -4
30DEC26 40.00 C 0.37 0.37 0.37 0.32 -0.06 46 28 3,162 +28
30DEC26 41.00 C 0.33 0.33 0.33 0.27 -0.05 47 30 3,230 -30
30DEC26 42.00 C 0.00 0.00 0.00 0.23 -0.04 47 0 2,358 0
30DEC26 43.00 C 0.00 0.00 0.00 0.20 -0.03 48 0 1,236 0
30DEC26 44.00 C 0.00 0.00 0.00 0.17 -0.02 48 0 724 0
30DEC26 45.00 C 0.00 0.00 0.00 0.15 -0.01 49 0 5,047 0
30DEC26 46.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 1,096 0
30DEC26 47.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 466 0
30DEC26 48.00 C 0.00 0.00 0.00 0.10 0.00 50 0 386 0
30DEC26 49.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 379 0
30DEC26 50.00 C 0.17 0.17 0.17 0.07 0.00 50 10 10,588 +10
30DEC26 52.50 C 0.00 0.00 0.00 0.05 0.00 51 0 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 0.00 52 0 1,866 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 0.00 53 0 431 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 0.00 53 0 1,409 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 497 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7,425 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 18.79 -0.83 84 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 18.54 -0.80 82 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 18.30 -0.80 81 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.06 -0.80 79 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.81 -0.83 77 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.33 -0.80 75 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.85 -0.82 73 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.37 -0.82 71 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.89 -0.79 68 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.41 -0.80 66 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.94 -0.82 65 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.46 -0.82 63 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.99 -0.79 61 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.51 -0.82 59 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.04 -0.82 57 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 12.58 -0.81 56 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 12.11 -0.82 55 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 11.65 -0.81 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.09 -0.91 48 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 10.64 -0.91 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.25 -0.85 49 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 9.77 -0.88 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.34 -0.87 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.92 -0.86 46 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 8.51 -0.85 45 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 7.71 -0.82 44 0 264 0
30MAR27 22.00 C 6.83 7.51 6.83 6.94 -0.58 43 2 1,665 0
30MAR27 23.00 C 6.00 6.00 6.00 6.23 -0.73 43 2 1,233 0
30MAR27 24.00 C 0.00 0.00 0.00 5.56 -0.58 42 0 844 0
30MAR27 25.00 C 4.70 4.70 4.70 4.94 -0.62 42 5 3,256 +5
30MAR27 26.00 C 4.26 4.30 4.26 4.42 -0.64 42 11 8,059 +6
30MAR27 27.00 C 3.81 3.97 3.81 3.92 -0.47 42 33 3,755 +31
30MAR27 28.00 C 3.28 3.37 3.28 3.46 -0.44 42 5 4,855 +1
30MAR27 29.00 C 0.00 0.00 0.00 3.06 -0.40 42 0 950 0
30MAR27 30.00 C 2.62 2.62 2.60 2.71 -0.40 42 48 5,234 +48
30MAR27 31.00 C 2.32 2.33 2.29 2.40 -0.33 43 13 3,837 +1
30MAR27 32.00 C 2.00 2.17 2.00 2.13 -0.31 43 36 15,694 +32
30MAR27 33.00 C 0.00 0.00 0.00 1.89 -0.29 43 0 10,860 0
30MAR27 34.00 C 1.70 1.70 1.70 1.70 -0.25 44 6 7,001 0
30MAR27 35.00 C 1.45 1.45 1.45 1.52 -0.23 44 5 4,395 +5
30MAR27 36.00 C 1.34 1.35 1.34 1.35 -0.20 44 110 760 +105
30MAR27 37.00 C 1.17 1.20 1.17 1.20 -0.17 45 32 369 +27
30MAR27 38.00 C 1.07 1.07 1.07 1.07 -0.14 45 30 1,212 +30
30MAR27 39.00 C 0.93 0.97 0.93 0.96 -0.11 45 60 2,071 +19
30MAR27 40.00 C 0.00 0.00 0.00 0.86 -0.09 45 0 7,213 0
30MAR27 41.00 C 0.00 0.00 0.00 0.77 -0.07 46 0 895 0
30MAR27 42.00 C 0.72 0.72 0.72 0.69 -0.05 46 6 328 0
30MAR27 43.00 C 0.00 0.00 0.00 0.62 -0.04 46 0 507 0
30MAR27 44.00 C 0.00 0.00 0.00 0.56 -0.03 47 0 1,109 0
30MAR27 45.00 C 0.54 0.54 0.54 0.50 -0.02 47 4 2,426 +4
30MAR27 46.00 C 0.00 0.00 0.00 0.46 0.00 47 0 237 0
30MAR27 47.00 C 0.00 0.00 0.00 0.41 0.00 47 0 361 0
30MAR27 48.00 C 0.00 0.00 0.00 0.38 +0.01 48 0 201 0
30MAR27 49.00 C 0.00 0.00 0.00 0.34 +0.01 48 0 318 0
30MAR27 50.00 C 0.00 0.00 0.00 0.31 +0.02 48 0 2,284 0
30MAR27 52.50 C 0.00 0.00 0.00 0.25 +0.03 49 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.20 +0.03 50 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.17 +0.04 51 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 0.14 +0.04 51 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.12 +0.04 52 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.10 +0.03 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.09 +0.04 54 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 +0.04 55 0 115 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 +0.04 55 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 +0.04 56 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 +0.04 56 0 144 0
29JUN27 9.00 C 0.00 0.00 0.00 18.90 -0.82 74 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 18.65 -0.83 72 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.41 -0.83 71 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.17 -0.83 69 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.94 -0.82 69 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.47 -0.82 67 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.00 -0.82 65 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.53 -0.82 64 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.07 -0.81 62 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.60 -0.82 61 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.13 -0.82 59 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.66 -0.82 57 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.21 -0.81 56 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.77 -0.78 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.30 -0.81 54 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 12.86 -0.79 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.41 -0.80 52 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 11.97 -0.78 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.43 -0.88 47 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 11.01 -0.87 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.59 -0.88 46 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 10.18 -0.85 46 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 9.78 -0.86 45 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 9.38 -0.85 45 0 2 0
29JUN27 20.00 C 8.84 8.84 8.84 9.09 -0.74 46 1 61 -1
29JUN27 21.00 C 0.00 0.00 0.00 8.26 -0.80 44 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 7.55 -0.77 43 0 485 0
29JUN27 23.00 C 6.90 6.90 6.90 6.94 -0.68 44 4 153 +2
29JUN27 24.00 C 0.00 0.00 0.00 6.26 -0.71 42 0 307 0
29JUN27 25.00 C 0.00 0.00 0.00 5.75 -0.60 43 0 741 0
29JUN27 26.00 C 0.00 0.00 0.00 5.22 -0.52 43 0 1,682 0
29JUN27 27.00 C 0.00 0.00 0.00 4.73 -0.49 43 0 934 0
29JUN27 28.00 C 4.25 4.28 4.25 4.29 -0.45 43 98 6,773 -30
29JUN27 29.00 C 3.85 3.85 3.85 3.94 -0.37 43 30 1,481 -30
29JUN27 30.00 C 3.40 3.51 3.40 3.57 -0.37 43 36 1,547 -24
29JUN27 31.00 C 3.17 3.17 3.17 3.24 -0.35 43 30 1,015 -30
29JUN27 32.00 C 0.00 0.00 0.00 2.96 -0.34 43 0 1,161 0
29JUN27 33.00 C 0.00 0.00 0.00 2.70 -0.29 44 0 1,515 0
29JUN27 34.00 C 0.00 0.00 0.00 2.47 -0.28 44 0 2,902 0
29JUN27 35.00 C 0.00 0.00 0.00 2.25 -0.26 44 0 379 0
29JUN27 36.00 C 0.00 0.00 0.00 2.06 -0.28 44 0 76 0
29JUN27 37.00 C 0.00 0.00 0.00 1.88 -0.28 44 0 253 0
29JUN27 38.00 C 1.65 1.65 1.62 1.72 -0.22 45 2 380 0
29JUN27 39.00 C 0.00 0.00 0.00 1.57 -0.24 45 0 428 0
29JUN27 40.00 C 0.00 0.00 0.00 1.44 -0.21 45 0 51 0
29JUN27 41.00 C 0.00 0.00 0.00 1.32 -0.22 45 0 137 0
29JUN27 42.00 C 0.00 0.00 0.00 1.21 -0.21 45 0 145 0
29JUN27 43.00 C 0.00 0.00 0.00 1.11 -0.20 46 0 68 0
29JUN27 44.00 C 0.00 0.00 0.00 1.02 -0.19 46 0 52 0
29JUN27 45.00 C 1.01 1.01 0.95 0.94 -0.17 46 275 3,426 +195
29JUN27 46.00 C 0.00 0.00 0.00 0.87 -0.16 46 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 0.80 -0.15 46 0 145 0
29JUN27 48.00 C 0.00 0.00 0.00 0.74 -0.14 47 0 137 0
29JUN27 49.00 C 0.00 0.00 0.00 0.69 -0.13 47 0 135 0
29JUN27 50.00 C 0.73 0.73 0.73 0.64 -0.12 47 4 211 0
29JUN27 52.50 C 0.00 0.00 0.00 0.53 -0.11 47 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.45 -0.09 48 0 152 0
29JUN27 57.50 C 0.00 0.00 0.00 0.38 -0.08 49 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.32 -0.07 49 0 270 0
29JUN27 62.50 C 0.37 0.37 0.37 0.28 -0.06 50 80 255 +80
29JUN27 65.00 C 0.00 0.00 0.00 0.24 -0.06 50 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.21 -0.05 51 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 0.19 -0.04 51 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.17 -0.04 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.15 -0.04 52 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.13 -0.04 53 0 213 0
29SEP27 9.25 C 0.00 0.00 0.00 18.81 -0.83 69 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 18.58 -0.83 68 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 18.35 -0.83 67 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 18.12 -0.83 66 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 17.66 -0.83 65 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 17.20 -0.82 63 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 16.74 -0.82 61 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 16.28 -0.83 60 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 15.83 -0.82 58 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 15.37 -0.83 57 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 14.91 -0.83 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 14.48 -0.82 54 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 14.04 -0.81 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 13.59 -0.82 52 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 13.17 -0.80 51 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 12.64 -0.91 48 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 12.23 -0.87 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.83 -0.85 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 11.42 -0.87 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 11.02 -0.85 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.63 -0.84 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.25 -0.83 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.87 -0.84 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.51 -0.83 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.80 -0.81 44 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.13 -0.78 44 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.51 -0.72 43 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.91 -0.71 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.44 -0.60 43 0 10 0
29SEP27 26.00 C 0.00 0.00 0.00 5.93 -0.52 43 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.45 -0.55 43 0 20 0
29SEP27 28.00 C 0.00 0.00 0.00 4.96 -0.53 42 0 10 0
29SEP27 29.00 C 0.00 0.00 0.00 4.60 -0.48 43 0 0 0
29SEP27 30.00 C 4.12 4.12 4.12 4.27 -0.46 43 5 6 +5
29SEP27 31.00 C 0.00 0.00 0.00 3.98 -0.36 43 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 3.65 -0.38 43 0 12 0
29SEP27 33.00 C 0.00 0.00 0.00 3.39 -0.34 44 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.14 -0.32 44 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.95 -0.26 44 0 5 0
29SEP27 36.00 C 2.67 2.67 2.67 2.74 -0.25 44 30 32 +30
29SEP27 37.00 C 0.00 0.00 0.00 2.55 -0.24 45 0 10 0
29SEP27 38.00 C 2.28 2.28 2.28 2.39 -0.19 45 1 0 -1
29SEP27 39.00 C 2.11 2.11 2.11 2.24 -0.15 45 1 1 +1
29SEP27 40.00 C 0.00 0.00 0.00 2.12 -0.09 46 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.01 -0.04 46 0 33 0
29SEP27 42.00 C 0.00 0.00 0.00 1.91 +0.01 47 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 1.82 +0.06 47 0 12 0
29SEP27 44.00 C 0.00 0.00 0.00 1.73 +0.10 48 0 16 0
29SEP27 45.00 C 0.00 0.00 0.00 1.66 +0.15 48 0 27 0
29SEP27 46.00 C 0.00 0.00 0.00 1.58 +0.18 49 0 41 0
29SEP27 47.00 C 0.00 0.00 0.00 1.52 +0.22 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.46 +0.25 50 0 6 0
29SEP27 49.00 C 0.00 0.00 0.00 1.40 +0.27 50 0 0 0
29SEP27 50.00 C 1.10 1.10 1.10 1.35 +0.30 51 5 30 +5
29SEP27 52.50 C 0.00 0.00 0.00 1.24 +0.36 52 0 36 0
29SEP27 55.00 C 0.00 0.00 0.00 1.14 +0.40 53 0 1 0
29SEP27 57.50 C 0.00 0.00 0.00 1.07 +0.45 54 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.00 +0.47 55 0 39 0
29SEP27 62.50 C 0.00 0.00 0.00 0.95 +0.50 56 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.91 +0.52 58 0 43 0
29SEP27 67.50 C 0.00 0.00 0.00 0.87 +0.54 59 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.84 +0.55 60 0 3 0
TOTAL CALL 26,284 629,682 +11,270
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 86 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 0.01 0.02 0.01 0.01 0.00 69 35 35 +35
11SEP26 24.00 P 0.00 0.00 0.00 0.02 +0.01 68 0 240 0
11SEP26 24.50 P 0.04 0.04 0.03 0.03 +0.02 64 15 60 +15
11SEP26 25.00 P 0.05 0.08 0.05 0.06 +0.05 63 62 87 +48
11SEP26 25.50 P 0.10 0.13 0.09 0.11 +0.09 63 577 658 +389
11SEP26 26.00 P 0.17 0.23 0.13 0.18 +0.14 61 428 572 +283
11SEP26 26.50 P 0.25 0.37 0.25 0.28 +0.19 59 253 614 +121
11SEP26 27.00 P 0.36 0.61 0.36 0.43 +0.25 57 335 920 +160
11SEP26 27.50 P 0.65 0.84 0.64 0.63 +0.30 55 82 988 +34
11SEP26 28.00 P 0.60 1.16 0.60 0.93 +0.40 56 93 783 -17
11SEP26 28.50 P 1.22 1.46 1.22 1.28 +0.48 57 14 327 0
11SEP26 29.00 P 0.00 0.00 0.00 1.67 +0.55 57 0 154 0
11SEP26 29.50 P 2.16 2.16 2.16 2.14 +0.66 64 1 91 +1
11SEP26 30.00 P 2.55 2.55 2.55 2.60 +0.72 67 2 4 +2
11SEP26 30.50 P 0.00 0.00 0.00 3.07 +0.75 70 0 1 0
11SEP26 31.00 P 0.00 0.00 0.00 3.54 +0.77 70 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 4.03 +0.88 73 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 4.52 +0.90 76 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 5.01 +0.91 75 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 5.50 +0.91 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 6.00 +0.80 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 6.50 +0.84 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 7.00 +0.85 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 7.50 +0.85 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 8.00 +0.85 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 8.50 +0.85 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 9.00 +0.85 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 9.50 +0.85 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 10.00 +0.85 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 10.50 +0.85 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 11.00 - 0 0 0 -
18SEP26 19.25 P 0.00 0.00 0.00 0.01 - 86 0 0 -
18SEP26 19.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
18SEP26 19.75 P 0.00 0.00 0.00 0.01 - 81 0 0 -
18SEP26 20.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
18SEP26 20.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
18SEP26 21.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
18SEP26 21.50 P 0.01 0.01 0.01 0.01 - 62 15 15 -
18SEP26 22.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
18SEP26 22.50 P 0.00 0.00 0.00 0.02 - 57 0 0 -
18SEP26 23.00 P 0.00 0.00 0.00 0.03 - 55 0 0 -
18SEP26 23.50 P 0.06 0.06 0.05 0.04 - 52 9 9 -
18SEP26 24.00 P 0.10 0.10 0.08 0.06 - 51 314 314 -
18SEP26 24.50 P 0.13 0.13 0.11 0.10 - 50 80 80 -
18SEP26 25.00 P 0.20 0.20 0.18 0.16 - 50 18 18 -
18SEP26 25.50 P 0.23 0.29 0.22 0.24 - 49 11 11 -
18SEP26 26.00 P 0.36 0.42 0.34 0.35 - 49 103 100 -
18SEP26 26.50 P 0.61 0.61 0.46 0.49 - 48 39 37 -
18SEP26 27.00 P 0.66 0.80 0.65 0.67 - 48 348 343 -
18SEP26 27.50 P 0.82 1.05 0.82 0.88 - 46 34 33 -
18SEP26 28.00 P 1.36 1.36 1.29 1.17 - 47 80 80 -
18SEP26 28.50 P 0.00 0.00 0.00 1.50 - 48 0 0 -
18SEP26 29.00 P 0.00 0.00 0.00 1.87 - 48 0 0 -
18SEP26 29.50 P 0.00 0.00 0.00 2.23 - 46 0 0 -
18SEP26 30.00 P 0.00 0.00 0.00 2.64 - 45 0 0 -
18SEP26 30.50 P 0.00 0.00 0.00 3.07 - 43 0 0 -
18SEP26 31.00 P 0.00 0.00 0.00 3.60 - 52 0 0 -
18SEP26 31.50 P 0.00 0.00 0.00 4.07 - 53 0 0 -
18SEP26 32.00 P 0.00 0.00 0.00 4.55 - 54 0 0 -
18SEP26 32.50 P 0.00 0.00 0.00 5.03 - 54 0 0 -
18SEP26 33.00 P 0.00 0.00 0.00 5.52 - 56 0 0 -
18SEP26 33.50 P 0.00 0.00 0.00 6.01 - 56 0 0 -
18SEP26 34.00 P 0.00 0.00 0.00 6.51 - 59 0 0 -
18SEP26 34.50 P 0.00 0.00 0.00 7.00 - 0 0 0 -
18SEP26 35.00 P 0.00 0.00 0.00 7.50 - 0 0 0 -
18SEP26 35.50 P 0.00 0.00 0.00 8.00 - 0 0 0 -
18SEP26 36.00 P 0.00 0.00 0.00 8.50 - 0 0 0 -
18SEP26 36.50 P 0.00 0.00 0.00 9.00 - 0 0 0 -
18SEP26 37.00 P 0.00 0.00 0.00 9.50 - 0 0 0 -
18SEP26 37.50 P 0.00 0.00 0.00 10.00 - 0 0 0 -
18SEP26 38.00 P 0.00 0.00 0.00 10.50 - 0 0 0 -
18SEP26 38.50 P 0.00 0.00 0.00 11.00 - 0 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 139 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 115 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 104 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 99 0 17,394 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 3,641 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 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 67 0 557 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,096 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2,982 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 13,347 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 52 0 2,053 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 0.00 50 0 4,303 0
29SEP26 23.00 P 0.11 0.11 0.10 0.08 +0.02 47 112 6,726 0
29SEP26 24.00 P 0.20 0.21 0.17 0.16 +0.03 46 143 6,394 +58
29SEP26 25.00 P 0.35 0.38 0.30 0.32 +0.09 46 296 17,407 +91
29SEP26 26.00 P 0.53 0.67 0.53 0.57 +0.18 45 341 11,003 +4
29SEP26 27.00 P 0.88 1.10 0.88 0.94 +0.27 44 2,667 12,453 +360
29SEP26 28.00 P 1.44 1.61 1.42 1.45 +0.41 44 370 8,645 +151
29SEP26 29.00 P 2.30 2.30 2.11 2.07 +0.45 43 293 6,428 -252
29SEP26 30.00 P 2.83 3.05 2.83 2.83 +0.52 43 11 10,225 -4
29SEP26 31.00 P 3.90 3.91 3.78 3.66 +0.56 42 114 6,759 -114
29SEP26 32.00 P 4.62 4.62 4.60 4.58 +0.61 43 38 2,815 -38
29SEP26 33.00 P 0.00 0.00 0.00 5.59 +0.73 51 0 4,098 0
29SEP26 34.00 P 0.00 0.00 0.00 6.55 +0.77 52 0 1,887 0
29SEP26 35.00 P 0.00 0.00 0.00 7.51 +0.81 49 0 2,370 0
29SEP26 36.00 P 8.47 8.47 8.47 8.50 +0.83 0 158 13,014 -158
29SEP26 37.00 P 0.00 0.00 0.00 9.50 +0.85 0 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 10.50 +0.85 0 0 2,317 0
29SEP26 39.00 P 0.00 0.00 0.00 11.50 +0.85 0 0 3,015 0
29SEP26 40.00 P 12.69 12.69 12.69 12.50 +0.76 0 65 11,531 -169
29SEP26 41.00 P 13.69 13.72 13.46 13.50 +0.85 0 348 2,931 -90
29SEP26 42.00 P 0.00 0.00 0.00 14.50 +0.85 0 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 15.50 +0.85 0 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 16.50 +0.85 0 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 17.50 +0.85 0 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 18.50 +0.85 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 19.50 +0.85 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.50 +0.85 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.50 +0.85 0 0 60 0
29SEP26 50.00 P 22.69 22.69 22.69 22.50 +0.84 0 42 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 25.00 +0.85 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.50 +0.85 0 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 30.00 +0.85 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.50 +0.85 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 35.00 +0.85 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 37.50 +0.85 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 40.00 +0.85 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.50 +0.85 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 45.00 +0.85 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 47.50 +0.85 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 50.00 +0.85 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 52.50 +0.85 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 55.00 +0.85 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 57.50 +0.85 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 115 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 99 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 90 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 303 0
29OCT26 17.50 P 0.03 0.03 0.03 0.01 0.00 49 1 223 +1
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 340 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 585 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 635 0
29OCT26 20.00 P 0.10 0.10 0.09 0.05 +0.02 46 64 1,025 0
29OCT26 21.00 P 0.12 0.14 0.12 0.09 +0.03 44 55 2,358 +55
29OCT26 22.00 P 0.20 0.23 0.20 0.17 +0.05 44 63 2,408 +36
29OCT26 23.00 P 0.32 0.35 0.31 0.29 +0.08 44 179 7,602 +60
29OCT26 24.00 P 0.52 0.52 0.48 0.47 +0.12 43 201 2,683 +25
29OCT26 25.00 P 0.76 0.79 0.69 0.70 +0.15 43 88 3,699 -9
29OCT26 26.00 P 1.08 1.11 1.00 1.02 +0.19 42 552 6,814 +173
29OCT26 27.00 P 1.35 1.58 1.35 1.43 +0.25 41 1,354 5,217 +521
29OCT26 28.00 P 2.04 2.09 1.96 1.94 +0.31 41 30 3,808 -5
29OCT26 29.00 P 2.77 2.79 2.53 2.53 +0.38 41 17 3,336 +6
29OCT26 30.00 P 3.32 3.32 3.32 3.24 +0.44 41 23 480 0
29OCT26 31.00 P 0.00 0.00 0.00 4.05 +0.51 42 0 315 0
29OCT26 32.00 P 0.00 0.00 0.00 4.92 +0.59 44 0 591 0
29OCT26 33.00 P 5.76 6.05 5.76 5.74 +0.60 43 37 369 +5
29OCT26 34.00 P 0.00 0.00 0.00 6.62 +0.66 41 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 7.59 +0.61 43 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.54 +0.71 43 0 5 0
29OCT26 37.00 P 0.00 0.00 0.00 9.53 +0.79 45 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.51 +0.82 45 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.50 +0.83 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.50 +0.76 0 0 22 0
29OCT26 41.00 P 0.00 0.00 0.00 13.50 +0.85 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.50 +0.85 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.50 +0.85 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.50 +0.85 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.50 +0.85 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.50 +0.85 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.50 +0.85 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.50 +0.85 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.50 +0.85 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.50 +0.83 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.00 +0.85 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.50 +0.85 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.00 +0.85 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.50 +0.85 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.00 +0.85 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.50 +0.85 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.00 +0.85 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.50 +0.85 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.00 +0.85 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.50 +0.85 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 50.00 +0.85 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 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 80 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 87 0
27NOV26 18.00 P 0.11 0.11 0.11 0.04 +0.01 45 1 50 +1
27NOV26 18.50 P 0.00 0.00 0.00 0.06 +0.02 46 0 45 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 +0.03 45 0 224 0
27NOV26 19.50 P 0.00 0.00 0.00 0.11 +0.04 46 0 265 0
27NOV26 20.00 P 0.22 0.22 0.20 0.14 +0.04 45 12 853 +10
27NOV26 21.00 P 0.31 0.33 0.31 0.23 +0.07 45 1,720 3,032 +1,489
27NOV26 22.00 P 0.42 0.44 0.41 0.37 +0.10 45 93 1,029 +30
27NOV26 23.00 P 0.58 0.60 0.58 0.56 +0.15 45 53 3,246 -32
27NOV26 24.00 P 0.81 0.83 0.78 0.78 +0.17 44 162 1,701 -145
27NOV26 25.00 P 1.13 1.13 1.04 1.05 +0.18 43 123 2,712 +9
27NOV26 26.00 P 1.53 1.53 1.40 1.41 +0.21 42 260 2,584 +82
27NOV26 27.00 P 1.93 1.94 1.85 1.84 +0.25 42 164 2,184 -99
27NOV26 28.00 P 2.48 2.49 2.38 2.37 +0.32 42 41 1,940 -2
27NOV26 29.00 P 3.11 3.11 3.11 2.98 +0.37 42 4 991 0
27NOV26 30.00 P 3.80 3.80 3.80 3.64 +0.42 42 1 302 0
27NOV26 31.00 P 0.00 0.00 0.00 4.40 +0.52 43 0 188 0
27NOV26 32.00 P 0.00 0.00 0.00 5.16 +0.49 42 0 77 0
27NOV26 33.00 P 0.00 0.00 0.00 5.95 +0.54 42 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.81 +0.57 42 0 10 0
27NOV26 35.00 P 0.00 0.00 0.00 7.72 +0.62 42 0 1 0
27NOV26 36.00 P 0.00 0.00 0.00 8.66 +0.65 43 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.57 +0.68 41 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.53 +0.69 41 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.56 +0.81 46 0 0 0
27NOV26 40.00 P 12.88 12.88 12.88 12.54 +0.77 47 1 37 +1
27NOV26 41.00 P 0.00 0.00 0.00 13.52 +0.78 48 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.51 +0.78 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.50 +0.85 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.50 +0.85 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.50 +0.85 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.50 +0.85 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.50 +0.85 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.50 +0.85 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.50 +0.85 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.50 +0.83 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.00 +0.85 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.50 +0.85 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.00 +0.85 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.50 +0.85 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.00 +0.85 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.50 +0.85 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.00 +0.85 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.50 +0.85 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.00 +0.85 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.50 +0.85 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 50.00 +0.85 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 14.00 P 0.05 0.05 0.05 0.01 0.00 48 10 104 +10
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 43 0
30DEC26 15.00 P 0.07 0.07 0.07 0.01 0.00 44 6 7,273 +6
30DEC26 15.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 412 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 451 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 555 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 +0.02 45 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 +0.02 44 0 627 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 +0.03 44 0 662 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 +0.04 44 0 1,508 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 +0.04 44 0 1,924 0
30DEC26 20.00 P 0.00 0.00 0.00 0.25 +0.06 44 0 2,823 0
30DEC26 21.00 P 0.43 0.45 0.43 0.38 +0.09 44 94 3,322 -1
30DEC26 22.00 P 0.58 0.59 0.58 0.56 +0.12 44 45 2,788 -30
30DEC26 23.00 P 0.80 0.80 0.78 0.78 +0.15 43 283 18,104 0
30DEC26 24.00 P 1.07 1.07 0.99 1.03 +0.16 42 274 7,815 -269
30DEC26 25.00 P 1.39 1.41 1.32 1.34 +0.18 42 173 14,799 +44
30DEC26 26.00 P 1.77 1.81 1.70 1.72 +0.22 41 396 5,893 +272
30DEC26 27.00 P 2.25 2.25 2.25 2.17 +0.26 41 30 9,071 +30
30DEC26 28.00 P 2.79 2.82 2.78 2.70 +0.33 41 64 5,688 0
30DEC26 29.00 P 3.40 3.41 3.40 3.30 +0.37 41 37 8,995 +37
30DEC26 30.00 P 4.10 4.10 4.10 3.95 +0.40 41 4 10,068 +4
30DEC26 31.00 P 4.73 4.73 4.73 4.66 +0.43 41 16 4,458 0
30DEC26 32.00 P 0.00 0.00 0.00 5.52 +0.59 44 0 6,781 0
30DEC26 33.00 P 0.00 0.00 0.00 6.33 +0.60 44 0 5,901 0
30DEC26 34.00 P 0.00 0.00 0.00 7.16 +0.65 44 0 1,153 0
30DEC26 35.00 P 0.00 0.00 0.00 8.03 +0.66 45 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 8.84 +0.63 43 0 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 9.74 +0.65 43 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 10.66 +0.64 43 0 4,439 0
30DEC26 39.00 P 0.00 0.00 0.00 11.59 +0.71 42 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 12.54 +0.77 42 0 1,030 0
30DEC26 41.00 P 0.00 0.00 0.00 13.52 +0.77 42 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 14.55 +0.82 47 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 15.53 +0.79 47 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 16.52 +0.86 48 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 17.51 +0.83 49 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 18.50 +0.82 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.50 +0.82 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.50 +0.82 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.50 +0.85 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.50 +0.83 0 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 25.00 +0.85 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.50 +0.85 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 30.00 +0.85 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.50 +0.85 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.00 +0.85 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.50 +0.85 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.00 +0.85 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.50 +0.82 0 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 45.00 +0.82 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.50 +0.82 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.00 +0.82 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.50 +0.85 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 7,068 0
30MAR27 15.50 P 0.00 0.00 0.00 0.08 -0.02 42 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 652 0
30MAR27 16.50 P 0.00 0.00 0.00 0.14 -0.01 42 0 915 0
30MAR27 17.00 P 0.00 0.00 0.00 0.18 -0.01 42 0 655 0
30MAR27 17.50 P 0.00 0.00 0.00 0.22 -0.01 42 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.27 -0.01 42 0 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.33 0.00 42 2,800 2,978 +2,409
30MAR27 19.00 P 0.00 0.00 0.00 0.40 +0.01 42 0 843 0
30MAR27 19.50 P 0.00 0.00 0.00 0.48 +0.01 42 0 346 0
30MAR27 20.00 P 0.00 0.00 0.00 0.56 +0.01 42 4 4,568 0
30MAR27 21.00 P 0.83 0.83 0.83 0.77 +0.04 42 2 5,116 +2
30MAR27 22.00 P 1.07 1.07 1.07 1.03 +0.08 42 84 5,815 +3
30MAR27 23.00 P 0.00 0.00 0.00 1.30 +0.13 42 4 5,113 0
30MAR27 24.00 P 1.66 1.66 1.66 1.61 +0.14 41 54 2,950 +54
30MAR27 25.00 P 2.10 2.10 2.10 1.98 +0.17 41 1 5,720 +1
30MAR27 26.00 P 0.00 0.00 0.00 2.40 +0.20 41 0 9,118 0
30MAR27 27.00 P 3.00 3.00 3.00 2.88 +0.23 41 2 13,725 0
30MAR27 28.00 P 0.00 0.00 0.00 3.42 +0.27 41 0 7,267 0
30MAR27 29.00 P 4.13 4.13 4.13 4.01 +0.31 41 39 1,571 0
30MAR27 30.00 P 0.00 0.00 0.00 4.70 +0.39 41 0 6,678 0
30MAR27 31.00 P 5.48 5.48 5.48 5.41 +0.47 42 30 1,887 0
30MAR27 32.00 P 6.08 6.08 6.08 6.15 +0.52 42 14 1,011 +14
30MAR27 33.00 P 0.00 0.00 0.00 6.92 +0.59 43 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 7.72 +0.62 43 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 8.53 +0.88 43 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 9.38 +0.67 44 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.23 +0.68 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 11.11 +0.70 44 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 12.00 +0.72 45 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 12.92 +0.76 45 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 13.82 +0.73 45 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 14.75 +0.77 45 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 15.67 +0.77 45 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 16.63 +0.81 45 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 17.62 +0.86 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.59 +0.88 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.57 +0.89 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.54 +0.86 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.53 +0.87 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.52 +0.85 48 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 25.00 +0.85 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.50 +0.85 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.00 +0.82 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.50 +0.85 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.00 +0.85 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.50 +0.85 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.00 +0.85 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.50 +0.82 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.00 +0.82 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.50 +0.82 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 50.00 +0.82 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 121 0
29JUN27 11.00 P 0.12 0.12 0.12 0.01 -0.01 40 15 105 +15
29JUN27 11.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.08 -0.01 43 0 46 0
29JUN27 14.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.13 -0.01 42 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.16 -0.01 42 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 0.20 -0.01 42 0 104 0
29JUN27 16.00 P 0.40 0.40 0.40 0.24 -0.01 42 1 6,171 +1
29JUN27 16.50 P 0.00 0.00 0.00 0.30 0.00 42 0 36 0
29JUN27 17.00 P 0.00 0.00 0.00 0.36 0.00 42 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.43 +0.01 42 0 703 0
29JUN27 18.00 P 0.65 0.65 0.65 0.51 +0.02 42 2 851 0
29JUN27 18.50 P 0.00 0.00 0.00 0.59 +0.02 42 0 290 0
29JUN27 19.00 P 0.00 0.00 0.00 0.69 +0.03 42 0 515 0
29JUN27 19.50 P 0.00 0.00 0.00 0.80 +0.04 42 0 521 0
29JUN27 20.00 P 0.99 0.99 0.99 0.91 +0.05 42 3 538 +1
29JUN27 21.00 P 1.21 1.21 1.21 1.18 +0.08 42 2 2,833 +2
29JUN27 22.00 P 1.52 1.52 1.52 1.48 +0.12 42 45 1,238 +45
29JUN27 23.00 P 1.79 1.79 1.79 1.80 +0.15 42 100 1,420 +100
29JUN27 24.00 P 2.14 2.14 2.14 2.15 +0.17 42 30 976 0
29JUN27 25.00 P 2.54 2.54 2.54 2.54 +0.19 41 1 877 +1
29JUN27 26.00 P 3.00 3.08 3.00 3.00 +0.13 41 22 3,891 0
29JUN27 27.00 P 0.00 0.00 0.00 3.50 +0.27 41 0 1,132 0
29JUN27 28.00 P 0.00 0.00 0.00 4.07 +0.34 41 0 8,526 0
29JUN27 29.00 P 0.00 0.00 0.00 4.65 +0.35 41 0 1,239 0
29JUN27 30.00 P 0.00 0.00 0.00 5.26 +0.35 41 0 3,650 0
29JUN27 31.00 P 6.06 6.06 6.06 5.94 +0.34 41 30 1,706 +30
29JUN27 32.00 P 6.67 6.67 6.67 6.76 +0.53 43 16 510 0
29JUN27 33.00 P 0.00 0.00 0.00 7.45 +0.55 42 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 8.21 +0.56 43 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 9.00 +0.57 43 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 9.81 +0.59 43 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 10.64 +0.63 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.49 +0.65 44 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 12.34 +0.66 44 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 13.22 +0.69 44 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 14.10 +0.69 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.01 +0.72 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.92 +0.74 44 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.84 +0.76 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.76 +0.75 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.69 +0.78 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.66 +0.80 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.63 +0.86 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.60 +0.87 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.59 +0.89 46 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 25.04 +0.88 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.51 +0.86 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.00 +0.82 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.50 +0.85 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.00 +0.82 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.50 +0.85 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.00 +0.82 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.50 +0.82 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.00 +0.82 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.50 +0.82 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 50.00 +0.82 0 0 0 0
29SEP27 9.25 P 0.11 0.12 0.11 0.04 +0.03 49 64 64 +64
29SEP27 9.50 P 0.00 0.00 0.00 0.05 +0.04 50 0 33 0
29SEP27 9.75 P 0.12 0.12 0.12 0.06 +0.04 50 31 31 +31
29SEP27 10.00 P 0.13 0.13 0.13 0.07 +0.04 50 31 31 +31
29SEP27 10.50 P 0.15 0.15 0.15 0.08 +0.04 49 32 32 +32
29SEP27 11.00 P 0.00 0.00 0.00 0.10 +0.05 49 0 0 0
29SEP27 11.50 P 0.20 0.20 0.20 0.13 +0.07 49 30 30 +30
29SEP27 12.00 P 0.23 0.23 0.22 0.16 +0.08 49 31 31 +31
29SEP27 12.50 P 0.26 0.26 0.26 0.19 +0.09 48 150 150 +150
29SEP27 13.00 P 0.00 0.00 0.00 0.23 +0.10 48 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.28 +0.12 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.33 +0.13 48 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.39 +0.15 48 0 1 0
29SEP27 15.00 P 0.46 0.47 0.46 0.44 +0.16 47 31 99 +1
29SEP27 15.50 P 0.51 0.51 0.51 0.49 +0.15 47 100 130 +100
29SEP27 16.00 P 0.00 0.00 0.00 0.57 +0.17 46 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.64 +0.17 46 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.71 +0.16 46 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 0.80 +0.17 45 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.90 +0.18 45 0 2 0
29SEP27 18.50 P 0.98 0.99 0.98 1.00 +0.17 45 85 85 +85
29SEP27 19.00 P 0.00 0.00 0.00 1.11 +0.17 45 0 100 0
29SEP27 19.50 P 0.00 0.00 0.00 1.23 +0.18 44 0 100 0
29SEP27 20.00 P 1.28 1.28 1.28 1.36 +0.19 44 1 9 +1
29SEP27 21.00 P 1.56 1.56 1.55 1.62 +0.16 44 39 39 +39
29SEP27 22.00 P 1.87 1.87 1.87 1.93 +0.19 43 45 175 +45
29SEP27 23.00 P 2.20 2.20 2.20 2.25 +0.21 42 1 2 +1
29SEP27 24.00 P 2.56 2.56 2.56 2.63 +0.22 42 10 10 +10
29SEP27 25.00 P 2.99 3.00 2.99 3.01 +0.21 41 125 156 +125
29SEP27 26.00 P 3.56 3.56 3.45 3.45 +0.18 41 149 321 +128
29SEP27 27.00 P 0.00 0.00 0.00 4.00 +0.26 41 0 2 0
29SEP27 28.00 P 0.00 0.00 0.00 4.40 +0.11 40 0 32 0
29SEP27 29.00 P 0.00 0.00 0.00 5.15 +0.32 41 0 3 0
29SEP27 30.00 P 0.00 0.00 0.00 5.78 +0.34 42 0 1 0
29SEP27 31.00 P 6.50 6.50 6.50 6.39 +0.35 41 1 2 +1
29SEP27 32.00 P 0.00 0.00 0.00 7.12 +0.41 42 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 7.88 +0.50 42 0 115 0
29SEP27 34.00 P 0.00 0.00 0.00 8.64 +0.53 42 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 9.41 +0.55 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.21 +0.58 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.01 +0.58 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.84 +0.61 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.72 +0.66 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.53 +0.64 44 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 14.40 +0.66 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.27 +0.67 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.16 +0.69 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.05 +0.70 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 17.96 +0.72 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 18.87 +0.73 44 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.80 +0.75 44 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.73 +0.77 44 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 21.70 +0.82 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 22.62 +0.78 43 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 25.09 +0.88 45 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 27.82 +1.16 53 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 30.26 +1.08 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 32.70 +1.05 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 35.15 +0.97 57 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 37.62 +0.97 58 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.09 +0.91 59 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 42.57 +0.89 60 0 0 0
TOTAL PUT 18,934 550,441 +6,808
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$ 350.800
11SEP26 250.00 C 0.00 0.00 0.00 100.89 -12.24 103 0 0 0
11SEP26 252.50 C 0.00 0.00 0.00 98.39 -10.67 99 0 0 0
11SEP26 255.00 C 0.00 0.00 0.00 95.90 -12.29 103 0 0 0
11SEP26 257.50 C 0.00 0.00 0.00 93.41 -12.31 105 0 0 0
11SEP26 260.00 C 0.00 0.00 0.00 90.91 -11.44 102 0 0 0
11SEP26 262.50 C 0.00 0.00 0.00 88.42 -11.16 102 0 0 0
11SEP26 265.00 C 0.00 0.00 0.00 85.94 -11.56 104 0 0 0
11SEP26 267.50 C 0.00 0.00 0.00 83.45 -11.59 102 0 0 0
11SEP26 270.00 C 0.00 0.00 0.00 80.98 -11.56 104 0 0 0
11SEP26 272.50 C 0.00 0.00 0.00 78.50 -11.26 103 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 76.03 -11.66 103 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 73.57 -11.67 103 0 0 0
11SEP26 280.00 C 0.00 0.00 0.00 71.12 -11.69 103 0 0 0
11SEP26 282.50 C 0.00 0.00 0.00 68.68 -11.83 103 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 66.25 -12.06 103 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 63.84 -11.56 103 0 0 0
11SEP26 290.00 C 0.00 0.00 0.00 61.44 -11.78 103 0 15 0
11SEP26 292.50 C 0.00 0.00 0.00 59.06 -11.92 103 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 56.71 -11.85 103 0 15 0
11SEP26 297.50 C 0.00 0.00 0.00 54.37 -11.30 103 0 15 0
11SEP26 300.00 C 0.00 0.00 0.00 52.06 -11.56 103 0 15 0
11SEP26 305.00 C 36.00 36.00 36.00 47.54 -10.52 103 4 4 +4
11SEP26 310.00 C 0.00 0.00 0.00 43.15 -10.42 103 0 0 0
11SEP26 315.00 C 0.00 0.00 0.00 38.93 -10.28 103 0 0 0
11SEP26 320.00 C 23.94 23.94 23.94 34.89 -10.10 103 15 30 +10
11SEP26 325.00 C 20.96 20.96 20.96 31.07 -9.87 103 15 58 +15
11SEP26 330.00 C 21.41 21.41 18.27 27.47 -9.60 103 45 127 +35
11SEP26 335.00 C 26.48 26.48 15.63 23.39 -10.01 97 565 144 +105
11SEP26 340.00 C 50.00 50.00 14.00 20.50 -10.33 99 265 291 +223
11SEP26 345.00 C 17.51 21.42 12.80 17.64 -8.33 99 138 178 +117
11SEP26 350.00 C 18.67 18.67 11.00 15.14 -7.81 100 543 225 +123
11SEP26 355.00 C 25.88 26.50 10.19 12.90 -8.09 100 136 275 +87
11SEP26 360.00 C 25.00 36.00 7.27 10.91 -6.84 101 708 650 +313
11SEP26 365.00 C 29.00 29.00 7.50 9.16 -6.33 101 42 145 -8
11SEP26 370.00 C 18.91 27.00 5.31 7.63 -5.98 101 3,290 2,842 +2,741
11SEP26 375.00 C 17.00 24.36 4.83 6.30 -5.29 102 531 244 +146
11SEP26 380.00 C 18.00 23.23 3.90 5.49 -4.45 104 5,745 1,919 +1,808
11SEP26 385.00 C 11.68 20.55 3.69 4.21 -4.28 102 75 331 -36
11SEP26 390.00 C 13.01 18.46 2.86 3.40 -4.10 102 1,047 625 +180
11SEP26 395.00 C 11.00 14.30 2.43 2.76 -3.37 102 709 563 +511
11SEP26 400.00 C 8.00 14.17 1.80 2.31 -3.11 104 2,553 2,489 +769
11SEP26 405.00 C 6.43 6.69 1.76 1.83 -2.57 104 254 1,554 0
11SEP26 410.00 C 6.00 6.20 1.66 1.44 -2.33 104 155 313 +77
11SEP26 415.00 C 8.50 9.60 1.42 1.12 -2.00 104 77 68 +48
11SEP26 420.00 C 4.28 6.20 1.20 0.87 -1.70 104 483 440 +374
11SEP26 425.00 C 0.00 0.00 0.00 0.67 -1.43 104 0 105 0
11SEP26 430.00 C 3.08 3.08 3.02 0.51 -1.20 104 30 46 -29
11SEP26 435.00 C 0.00 0.00 0.00 0.39 -1.00 104 0 62 0
11SEP26 440.00 C 4.80 4.80 0.88 0.29 -0.83 103 40 155 +40
11SEP26 445.00 C 0.74 0.74 0.74 0.22 -0.68 103 65 175 +50
11SEP26 450.00 C 1.70 2.50 0.80 0.16 -0.56 103 50 207 +10
11SEP26 455.00 C 2.03 2.03 1.56 0.12 -0.46 103 30 145 -15
11SEP26 460.00 C 2.45 2.45 1.37 0.09 - 103 36 36 -
18SEP26 280.00 C 0.00 0.00 0.00 72.50 - 87 0 0 -
18SEP26 282.50 C 0.00 0.00 0.00 70.16 - 87 0 0 -
18SEP26 285.00 C 0.00 0.00 0.00 69.15 - 100 0 0 -
18SEP26 287.50 C 0.00 0.00 0.00 66.14 - 92 0 0 -
18SEP26 290.00 C 0.00 0.00 0.00 64.88 - 100 0 0 -
18SEP26 292.50 C 0.00 0.00 0.00 62.79 - 100 0 0 -
18SEP26 295.00 C 0.00 0.00 0.00 60.72 - 100 0 0 -
18SEP26 297.50 C 0.00 0.00 0.00 58.69 - 100 0 0 -
18SEP26 300.00 C 0.00 0.00 0.00 56.70 - 100 0 0 -
18SEP26 305.00 C 0.00 0.00 0.00 52.80 - 100 0 0 -
18SEP26 310.00 C 0.00 0.00 0.00 49.06 - 100 0 0 -
18SEP26 315.00 C 0.00 0.00 0.00 45.46 - 100 0 0 -
18SEP26 320.00 C 0.00 0.00 0.00 42.02 - 100 0 0 -
18SEP26 325.00 C 0.00 0.00 0.00 38.75 - 100 0 0 -
18SEP26 330.00 C 33.50 33.50 33.50 34.57 - 95 2 2 -
18SEP26 335.00 C 0.00 0.00 0.00 31.71 - 95 0 0 -
18SEP26 340.00 C 23.67 23.67 23.67 29.02 - 96 15 15 -
18SEP26 345.00 C 0.00 0.00 0.00 26.49 - 96 0 0 -
18SEP26 350.00 C 22.01 22.01 21.00 24.12 - 97 8 5 -
18SEP26 355.00 C 22.80 22.80 22.80 21.91 - 97 1 1 -
18SEP26 360.00 C 34.80 34.80 34.80 19.85 - 97 10 10 -
18SEP26 365.00 C 0.00 0.00 0.00 17.94 - 97 0 0 -
18SEP26 370.00 C 23.30 23.30 23.30 16.18 - 98 5 5 -
18SEP26 375.00 C 0.00 0.00 0.00 14.56 - 98 0 0 -
18SEP26 380.00 C 25.00 28.50 25.00 13.07 - 98 58 25 -
18SEP26 385.00 C 27.00 27.00 27.00 11.71 - 98 5 5 -
18SEP26 390.00 C 8.92 8.92 8.92 10.46 - 98 2 2 -
18SEP26 395.00 C 9.18 9.18 9.18 9.33 - 98 3 3 -
18SEP26 400.00 C 15.00 20.88 7.07 8.30 - 98 82 72 -
18SEP26 405.00 C 0.00 0.00 0.00 7.37 - 99 0 0 -
18SEP26 410.00 C 16.00 16.00 16.00 6.58 - 99 2 2 -
18SEP26 415.00 C 0.00 0.00 0.00 5.92 - 100 0 0 -
18SEP26 420.00 C 11.20 11.20 11.20 5.35 - 100 2 2 -
18SEP26 425.00 C 15.00 15.00 4.56 4.77 - 101 26 17 -
18SEP26 430.00 C 0.00 0.00 0.00 4.20 - 101 0 0 -
18SEP26 435.00 C 0.00 0.00 0.00 3.68 - 101 0 0 -
18SEP26 440.00 C 0.00 0.00 0.00 3.23 - 101 0 0 -
18SEP26 445.00 C 0.00 0.00 0.00 2.74 - 100 0 0 -
18SEP26 450.00 C 0.00 0.00 0.00 2.47 - 101 0 0 -
18SEP26 455.00 C 0.00 0.00 0.00 2.09 - 100 0 0 -
18SEP26 460.00 C 0.00 0.00 0.00 1.82 - 100 0 0 -
29SEP26 190.00 C 0.00 0.00 0.00 161.25 - 98 0 0 -
29SEP26 192.50 C 0.00 0.00 0.00 158.77 - 97 0 0 -
29SEP26 195.00 C 0.00 0.00 0.00 156.30 - 97 0 0 -
29SEP26 197.50 C 0.00 0.00 0.00 153.83 - 97 0 0 -
29SEP26 200.00 C 0.00 0.00 0.00 151.37 - 98 0 0 -
29SEP26 205.00 C 0.00 0.00 0.00 146.45 - 97 0 0 -
29SEP26 210.00 C 0.00 0.00 0.00 141.56 - 98 0 0 -
29SEP26 215.00 C 0.00 0.00 0.00 136.69 - 98 0 0 -
29SEP26 220.00 C 0.00 0.00 0.00 131.85 - 98 0 0 -
29SEP26 225.00 C 0.00 0.00 0.00 127.05 - 98 0 0 -
29SEP26 230.00 C 0.00 0.00 0.00 122.28 - 97 0 0 -
29SEP26 235.00 C 0.00 0.00 0.00 115.98 - 0 0 0 -
29SEP26 240.00 C 0.00 0.00 0.00 111.39 - 66 0 0 -
29SEP26 245.00 C 0.00 0.00 0.00 106.85 -12.06 77 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 102.80 -10.68 87 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 98.19 -10.78 87 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 93.47 -10.87 86 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 89.30 -10.77 88 0 0 0
29SEP26 270.00 C 90.00 90.00 90.00 85.13 -10.46 89 5 25 0
29SEP26 275.00 C 0.00 0.00 0.00 80.90 -10.42 90 0 10 0
29SEP26 280.00 C 0.00 0.00 0.00 77.60 -9.54 94 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 73.65 -9.39 94 0 75 0
29SEP26 290.00 C 0.00 0.00 0.00 68.89 -10.17 90 0 75 0
29SEP26 295.00 C 0.00 0.00 0.00 65.44 -9.65 92 0 105 0
29SEP26 300.00 C 0.00 0.00 0.00 63.26 -7.96 98 0 316 0
29SEP26 310.00 C 45.00 45.00 45.00 56.47 -8.53 98 30 521 0
29SEP26 320.00 C 44.00 44.00 44.00 50.17 -7.45 98 12 520 +12
29SEP26 330.00 C 36.89 42.47 33.36 44.37 -6.96 98 128 583 +111
29SEP26 340.00 C 61.00 61.00 28.94 37.89 -7.63 94 371 820 +355
29SEP26 350.00 C 43.50 43.50 28.93 33.22 -5.77 94 423 770 +360
29SEP26 360.00 C 39.00 50.00 23.50 29.00 -5.29 95 772 1,501 +258
29SEP26 370.00 C 35.57 40.00 19.69 25.22 -5.06 95 1,061 1,327 +383
29SEP26 380.00 C 31.72 40.00 18.77 21.84 -4.37 95 143 420 +81
29SEP26 390.00 C 32.00 32.44 17.00 18.85 -4.72 96 210 750 +92
29SEP26 400.00 C 26.15 32.00 12.50 16.25 -3.75 96 4,976 4,831 +2,313
29SEP26 410.00 C 24.43 24.43 13.20 13.90 -3.30 96 5 283 -3
29SEP26 420.00 C 22.00 25.00 10.95 12.13 -3.17 97 2,472 2,353 +2,009
29SEP26 430.00 C 16.50 22.00 10.00 10.39 -2.97 97 282 788 +9
29SEP26 440.00 C 0.00 0.00 0.00 9.13 -2.30 99 0 173 0
29SEP26 450.00 C 11.50 15.64 7.00 7.70 -2.05 98 867 1,329 +451
29SEP26 460.00 C 11.20 11.20 8.00 6.54 -1.76 98 46 432 -46
29SEP26 470.00 C 10.50 10.50 6.10 5.52 -1.53 98 2,805 3,556 +2,190
29SEP26 480.00 C 0.00 0.00 0.00 4.64 -1.33 98 0 33 0
29SEP26 490.00 C 9.33 9.33 4.89 3.90 -1.15 98 62 38 +5
29SEP26 500.00 C 6.80 8.10 3.60 3.27 -0.99 98 126 1,169 -53
29SEP26 510.00 C 0.00 0.00 0.00 2.74 - 98 0 0 -
29SEP26 520.00 C 5.48 5.48 5.48 2.29 - 98 18 18 -
29SEP26 530.00 C 0.00 0.00 0.00 1.91 - 98 0 0 -
29SEP26 540.00 C 2.49 2.62 2.49 1.59 - 98 240 240 -
29SEP26 550.00 C 0.00 0.00 0.00 1.28 - 97 0 0 -
29SEP26 560.00 C 0.00 0.00 0.00 1.06 - 97 0 0 -
29SEP26 570.00 C 0.00 0.00 0.00 0.88 - 97 0 0 -
29SEP26 580.00 C 0.00 0.00 0.00 0.73 - 97 0 0 -
29SEP26 590.00 C 0.00 0.00 0.00 0.61 - 98 0 0 -
29SEP26 600.00 C 2.31 2.32 2.01 0.50 - 97 95 95 -
29SEP26 610.00 C 1.85 1.85 1.85 0.41 - 97 15 15 -
29SEP26 620.00 C 0.00 0.00 0.00 0.34 - 97 0 0 -
29SEP26 630.00 C 2.43 2.43 2.00 0.28 - 97 65 65 -
29SEP26 640.00 C 0.00 0.00 0.00 0.23 - 97 0 0 -
29SEP26 650.00 C 1.60 1.60 1.60 0.19 - 97 25 25 -
29SEP26 660.00 C 1.35 1.35 1.35 0.16 - 98 25 25 -
29OCT26 190.00 C 0.00 0.00 0.00 163.22 - 95 0 0 -
29OCT26 192.50 C 0.00 0.00 0.00 160.89 - 95 0 0 -
29OCT26 195.00 C 0.00 0.00 0.00 158.57 - 95 0 0 -
29OCT26 197.50 C 0.00 0.00 0.00 153.83 - 0 0 0 -
29OCT26 200.00 C 0.00 0.00 0.00 151.37 - 0 0 0 -
29OCT26 205.00 C 0.00 0.00 0.00 146.80 - 57 0 0 -
29OCT26 210.00 C 0.00 0.00 0.00 142.40 - 70 0 0 -
29OCT26 215.00 C 0.00 0.00 0.00 138.05 - 75 0 0 -
29OCT26 220.00 C 0.00 0.00 0.00 133.77 - 79 0 0 -
29OCT26 225.00 C 0.00 0.00 0.00 129.53 - 81 0 0 -
29OCT26 230.00 C 0.00 0.00 0.00 125.35 - 83 0 0 -
29OCT26 235.00 C 0.00 0.00 0.00 121.25 - 84 0 0 -
29OCT26 240.00 C 0.00 0.00 0.00 117.03 - 84 0 0 -
29OCT26 245.00 C 0.00 0.00 0.00 113.10 -11.12 86 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 109.15 -11.51 86 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 105.33 -10.91 87 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 101.60 -10.40 87 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 98.17 -9.60 89 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 94.33 -10.86 88 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 91.43 -10.24 90 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 87.42 -10.63 89 0 1 0
29OCT26 285.00 C 0.00 0.00 0.00 84.53 -9.96 90 0 150 0
29OCT26 290.00 C 0.00 0.00 0.00 81.63 -9.17 91 0 60 0
29OCT26 295.00 C 0.00 0.00 0.00 78.70 -8.06 92 0 60 0
29OCT26 300.00 C 0.00 0.00 0.00 75.24 -8.21 91 0 85 0
29OCT26 310.00 C 67.50 67.50 67.50 69.14 -9.34 91 4 230 0
29OCT26 320.00 C 57.56 57.56 57.56 65.53 -5.92 95 8 1,149 0
29OCT26 330.00 C 76.00 77.00 50.73 58.56 -6.52 91 100 560 +78
29OCT26 340.00 C 76.15 76.53 46.45 53.89 -6.19 92 408 1,348 +251
29OCT26 350.00 C 70.49 71.00 41.00 49.52 -5.87 92 335 1,463 +172
29OCT26 360.00 C 53.46 62.80 40.00 45.46 -5.55 92 309 459 +108
29OCT26 370.00 C 62.84 62.84 37.75 41.69 -5.23 92 420 414 +193
29OCT26 380.00 C 46.00 55.69 39.00 38.19 -4.93 93 138 130 -92
29OCT26 390.00 C 41.50 51.41 30.35 34.96 -4.62 93 123 250 +56
29OCT26 400.00 C 39.90 45.85 27.89 31.97 -4.34 93 52 1,159 +39
29OCT26 410.00 C 36.30 36.30 26.00 29.22 -4.06 93 5,374 3,869 +2,983
29OCT26 420.00 C 34.00 36.10 28.50 26.68 -3.79 93 31 195 +3
29OCT26 430.00 C 30.55 30.73 23.44 24.50 -3.39 94 85 122 +11
29OCT26 440.00 C 28.22 28.22 27.66 22.45 -3.15 94 45 30 +3
29OCT26 450.00 C 25.46 28.19 18.40 20.49 -3.07 94 117 59 -33
29OCT26 460.00 C 21.70 23.47 21.70 18.97 -2.80 95 53 51 +4
29OCT26 470.00 C 23.60 27.00 16.50 17.48 -2.71 95 48 16 -18
29OCT26 480.00 C 20.00 25.50 14.50 16.13 -2.45 96 17 52 -4
29OCT26 490.00 C 15.00 15.00 12.00 14.70 -2.48 96 4,905 3,731 +3,701
29OCT26 500.00 C 20.20 22.00 12.00 13.42 -2.24 96 117 402 +6
29OCT26 510.00 C 0.00 0.00 0.00 12.21 - 96 0 0 -
29OCT26 520.00 C 0.00 0.00 0.00 11.09 - 96 0 0 -
29OCT26 530.00 C 0.00 0.00 0.00 10.08 - 96 0 0 -
29OCT26 540.00 C 0.00 0.00 0.00 9.16 - 96 0 0 -
29OCT26 550.00 C 0.00 0.00 0.00 8.32 - 96 0 0 -
29OCT26 560.00 C 0.00 0.00 0.00 7.56 - 96 0 0 -
29OCT26 570.00 C 0.00 0.00 0.00 6.86 - 96 0 0 -
29OCT26 580.00 C 0.00 0.00 0.00 6.23 - 95 0 0 -
29OCT26 590.00 C 0.00 0.00 0.00 5.66 - 95 0 0 -
29OCT26 600.00 C 0.00 0.00 0.00 5.13 - 95 0 0 -
29OCT26 610.00 C 0.00 0.00 0.00 4.66 - 95 0 0 -
29OCT26 620.00 C 0.00 0.00 0.00 4.23 - 95 0 0 -
29OCT26 630.00 C 0.00 0.00 0.00 3.84 - 95 0 0 -
29OCT26 640.00 C 0.00 0.00 0.00 3.49 - 95 0 0 -
29OCT26 650.00 C 0.00 0.00 0.00 3.17 - 95 0 0 -
29OCT26 660.00 C 7.34 7.34 7.34 2.87 - 95 1 1 -
27NOV26 190.00 C 0.00 0.00 0.00 163.22 - 72 0 0 -
27NOV26 192.50 C 0.00 0.00 0.00 160.89 - 72 0 0 -
27NOV26 195.00 C 0.00 0.00 0.00 158.57 - 72 0 0 -
27NOV26 197.50 C 0.00 0.00 0.00 156.15 - 71 0 0 -
27NOV26 200.00 C 0.00 0.00 0.00 154.07 - 73 0 0 -
27NOV26 205.00 C 0.00 0.00 0.00 150.40 - 79 0 0 -
27NOV26 210.00 C 0.00 0.00 0.00 145.90 - 79 0 0 -
27NOV26 215.00 C 0.00 0.00 0.00 142.13 - 81 0 0 -
27NOV26 220.00 C 0.00 0.00 0.00 138.12 - 82 0 0 -
27NOV26 225.00 C 0.00 0.00 0.00 134.29 - 84 0 0 -
27NOV26 230.00 C 0.00 0.00 0.00 131.73 - 89 0 0 -
27NOV26 235.00 C 0.00 0.00 0.00 126.77 - 85 0 0 -
27NOV26 240.00 C 0.00 0.00 0.00 124.06 - 89 0 0 -
27NOV26 245.00 C 0.00 0.00 0.00 120.38 -9.67 89 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 116.61 -9.16 89 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 113.11 -9.04 89 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 109.62 -8.49 89 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 106.07 -9.69 89 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 103.20 -9.43 90 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 99.59 -8.54 89 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 97.20 -7.72 91 0 15 0
27NOV26 285.00 C 0.00 0.00 0.00 94.21 -8.16 91 0 15 0
27NOV26 290.00 C 0.00 0.00 0.00 90.83 -8.27 90 0 112 0
27NOV26 295.00 C 0.00 0.00 0.00 88.21 -8.23 91 0 147 0
27NOV26 300.00 C 0.00 0.00 0.00 85.35 -8.05 91 0 175 0
27NOV26 310.00 C 0.00 0.00 0.00 80.15 -7.55 91 0 311 0
27NOV26 320.00 C 0.00 0.00 0.00 75.22 -6.98 91 0 723 0
27NOV26 330.00 C 0.00 0.00 0.00 70.57 -6.72 92 0 1,262 0
27NOV26 340.00 C 0.00 0.00 0.00 66.16 -6.47 92 0 548 0
27NOV26 350.00 C 74.16 74.16 56.87 62.01 -6.21 92 61 346 -31
27NOV26 360.00 C 68.36 68.36 68.36 58.10 -5.96 93 8 105 0
27NOV26 370.00 C 0.00 0.00 0.00 54.41 -5.71 93 0 106 0
27NOV26 380.00 C 59.17 64.03 59.17 50.94 -5.47 93 50 200 -10
27NOV26 390.00 C 0.00 0.00 0.00 47.68 -5.23 93 0 170 0
27NOV26 400.00 C 52.38 52.38 52.38 44.62 -5.00 93 15 223 0
27NOV26 410.00 C 48.97 49.33 48.97 41.74 -4.78 93 27 61 +23
27NOV26 420.00 C 46.02 49.63 46.02 39.05 -4.55 93 29 343 +29
27NOV26 430.00 C 43.43 43.43 43.43 36.60 -4.26 94 15 75 +15
27NOV26 440.00 C 48.43 48.43 48.43 34.66 -3.63 94 15 62 +15
27NOV26 450.00 C 45.63 45.63 45.63 32.67 -3.20 95 15 182 +15
27NOV26 460.00 C 0.00 0.00 0.00 30.50 -3.10 95 0 76 0
27NOV26 470.00 C 40.00 40.00 28.01 28.85 -2.97 95 6 46 -4
27NOV26 480.00 C 0.00 0.00 0.00 26.85 -3.12 95 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 25.38 -3.51 96 0 0 0
27NOV26 500.00 C 27.00 27.00 27.00 23.89 -2.53 96 1 100 0
27NOV26 510.00 C 30.00 30.00 30.00 22.63 - 96 15 15 -
27NOV26 520.00 C 0.00 0.00 0.00 21.15 - 96 0 0 -
27NOV26 530.00 C 0.00 0.00 0.00 19.77 - 96 0 0 -
27NOV26 540.00 C 0.00 0.00 0.00 17.94 - 95 0 0 -
27NOV26 550.00 C 0.00 0.00 0.00 16.78 - 95 0 0 -
27NOV26 560.00 C 0.00 0.00 0.00 15.68 - 95 0 0 -
27NOV26 570.00 C 0.00 0.00 0.00 14.66 - 95 0 0 -
27NOV26 580.00 C 0.00 0.00 0.00 13.71 - 95 0 0 -
27NOV26 590.00 C 20.04 20.04 20.04 12.82 - 95 15 15 -
27NOV26 600.00 C 0.00 0.00 0.00 12.35 - 96 0 0 -
27NOV26 610.00 C 11.74 11.74 11.74 11.55 - 96 15 15 -
27NOV26 620.00 C 0.00 0.00 0.00 10.49 - 95 0 0 -
27NOV26 630.00 C 0.00 0.00 0.00 10.11 - 96 0 0 -
27NOV26 640.00 C 11.74 11.74 11.74 9.46 - 96 15 15 -
27NOV26 650.00 C 11.20 11.20 11.20 8.85 - 96 15 15 -
27NOV26 660.00 C 0.00 0.00 0.00 8.05 - 95 0 0 -
30DEC26 190.00 C 0.00 0.00 0.00 170.37 - 94 0 0 -
30DEC26 192.50 C 0.00 0.00 0.00 168.35 - 94 0 0 -
30DEC26 195.00 C 0.00 0.00 0.00 166.35 - 94 0 0 -
30DEC26 197.50 C 0.00 0.00 0.00 164.36 - 94 0 0 -
30DEC26 200.00 C 0.00 0.00 0.00 162.39 - 94 0 0 -
30DEC26 205.00 C 0.00 0.00 0.00 158.49 - 94 0 0 -
30DEC26 210.00 C 0.00 0.00 0.00 154.67 - 94 0 0 -
30DEC26 215.00 C 0.00 0.00 0.00 150.91 - 94 0 0 -
30DEC26 220.00 C 0.00 0.00 0.00 142.81 - 82 0 0 -
30DEC26 225.00 C 0.00 0.00 0.00 139.30 - 83 0 0 -
30DEC26 230.00 C 0.00 0.00 0.00 137.04 - 87 0 0 -
30DEC26 235.00 C 0.00 0.00 0.00 133.49 - 87 0 0 -
30DEC26 240.00 C 0.00 0.00 0.00 129.93 - 87 0 0 -
30DEC26 245.00 C 0.00 0.00 0.00 125.93 -8.77 86 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 122.76 -9.68 87 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 119.65 -9.79 87 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 116.95 -8.00 88 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 113.64 -8.24 88 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 110.74 -8.12 88 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 107.89 -8.03 88 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 105.12 -7.91 89 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 102.40 -7.81 89 0 10 0
30DEC26 290.00 C 0.00 0.00 0.00 99.75 -7.71 89 0 6 0
30DEC26 295.00 C 0.00 0.00 0.00 97.16 -7.60 89 0 11 0
30DEC26 300.00 C 0.00 0.00 0.00 94.64 -7.48 90 0 32 0
30DEC26 310.00 C 0.00 0.00 0.00 89.76 -7.27 90 0 462 0
30DEC26 320.00 C 0.00 0.00 0.00 85.12 -7.05 90 0 1,527 0
30DEC26 330.00 C 0.00 0.00 0.00 80.71 -6.83 91 0 795 0
30DEC26 340.00 C 91.04 92.00 70.62 76.51 -6.62 91 32 1,325 0
30DEC26 350.00 C 66.00 66.90 66.00 72.52 -6.41 91 40 1,464 -40
30DEC26 360.00 C 69.00 69.00 69.00 68.74 -6.19 91 5 403 +5
30DEC26 370.00 C 79.23 80.48 79.23 65.14 -5.99 91 22 229 +15
30DEC26 380.00 C 80.90 80.90 61.00 61.74 -5.78 92 132 563 +130
30DEC26 390.00 C 73.10 73.10 68.00 58.50 -5.58 92 41 308 +21
30DEC26 400.00 C 68.10 68.10 49.00 55.44 -5.38 92 56 105 +2
30DEC26 410.00 C 0.00 0.00 0.00 52.54 -5.19 92 0 169 0
30DEC26 420.00 C 0.00 0.00 0.00 49.79 -5.00 92 0 222 0
30DEC26 430.00 C 0.00 0.00 0.00 47.30 -4.70 92 0 98 0
30DEC26 440.00 C 53.89 53.89 53.89 44.71 -4.64 92 15 15 -15
30DEC26 450.00 C 0.00 0.00 0.00 42.49 -4.35 93 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 40.86 -3.94 93 0 27 0
30DEC26 470.00 C 0.00 0.00 0.00 38.56 -3.85 93 0 183 0
30DEC26 480.00 C 0.00 0.00 0.00 37.00 -4.27 94 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 35.53 -3.25 94 0 0 0
30DEC26 500.00 C 45.23 45.23 38.33 33.91 -3.08 95 10 22 0
30DEC26 510.00 C 0.00 0.00 0.00 31.70 - 94 0 0 -
30DEC26 520.00 C 0.00 0.00 0.00 30.68 - 95 0 0 -
30DEC26 530.00 C 0.00 0.00 0.00 29.38 - 95 0 0 -
30DEC26 540.00 C 0.00 0.00 0.00 27.87 - 95 0 0 -
30DEC26 550.00 C 0.00 0.00 0.00 26.36 - 95 0 0 -
30DEC26 560.00 C 0.00 0.00 0.00 25.09 - 95 0 0 -
30DEC26 570.00 C 0.00 0.00 0.00 23.81 - 95 0 0 -
30DEC26 580.00 C 0.00 0.00 0.00 22.60 - 95 0 0 -
30DEC26 590.00 C 0.00 0.00 0.00 21.45 - 95 0 0 -
30DEC26 600.00 C 0.00 0.00 0.00 19.77 - 94 0 0 -
30DEC26 610.00 C 27.32 27.32 20.33 18.77 - 94 30 0 -
30DEC26 620.00 C 19.49 19.49 19.49 17.83 - 94 15 15 -
30DEC26 630.00 C 25.25 25.45 17.56 16.93 - 94 60 30 -
30DEC26 640.00 C 24.49 24.49 16.89 16.09 - 94 60 30 -
30DEC26 650.00 C 24.73 24.73 16.23 15.28 - 94 90 30 -
30DEC26 660.00 C 0.00 0.00 0.00 14.52 - 94 0 0 -
30MAR27 190.00 C 0.00 0.00 0.00 182.18 - 95 0 0 -
30MAR27 192.50 C 0.00 0.00 0.00 175.45 - 84 0 0 -
30MAR27 195.00 C 0.00 0.00 0.00 175.44 - 88 0 0 -
30MAR27 197.50 C 0.00 0.00 0.00 175.43 - 92 0 0 -
30MAR27 200.00 C 0.00 0.00 0.00 175.42 - 95 0 0 -
30MAR27 205.00 C 0.00 0.00 0.00 172.13 - 95 0 0 -
30MAR27 210.00 C 0.00 0.00 0.00 165.75 - 89 0 0 -
30MAR27 215.00 C 0.00 0.00 0.00 165.74 - 95 0 0 -
30MAR27 220.00 C 0.00 0.00 0.00 162.63 - 95 0 0 -
30MAR27 225.00 C 0.00 0.00 0.00 159.58 - 95 0 0 -
30MAR27 230.00 C 0.00 0.00 0.00 156.59 - 95 0 0 -
30MAR27 235.00 C 0.00 0.00 0.00 149.05 - 88 0 0 -
30MAR27 240.00 C 0.00 0.00 0.00 146.27 - 88 0 0 -
30MAR27 245.00 C 0.00 0.00 0.00 143.53 -7.62 89 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 142.51 -5.86 91 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 142.50 -3.72 95 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 137.26 -5.71 92 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 137.25 -3.10 95 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 134.70 -3.35 95 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 132.20 -3.06 95 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 129.75 -3.15 95 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 123.53 -6.83 90 0 11 0
30MAR27 290.00 C 0.00 0.00 0.00 121.25 -6.77 91 0 1,007 0
30MAR27 295.00 C 0.00 0.00 0.00 119.01 -6.64 91 0 1,003 0
30MAR27 300.00 C 0.00 0.00 0.00 116.82 -6.55 91 0 532 0
30MAR27 310.00 C 0.00 0.00 0.00 112.57 -6.36 91 0 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 108.49 -6.17 91 0 4,665 0
30MAR27 330.00 C 0.00 0.00 0.00 104.57 -6.00 91 0 3,465 0
30MAR27 340.00 C 92.06 97.26 92.06 100.81 -5.82 92 75 1,610 +75
30MAR27 350.00 C 0.00 0.00 0.00 97.21 -5.64 92 0 1,411 0
30MAR27 360.00 C 90.81 90.95 85.40 93.74 -5.48 92 80 813 +80
30MAR27 370.00 C 0.00 0.00 0.00 90.41 -5.31 92 0 526 0
30MAR27 380.00 C 0.00 0.00 0.00 87.22 -5.15 92 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 84.15 -4.99 92 0 1,545 0
30MAR27 400.00 C 92.50 99.00 92.50 81.21 -4.84 92 22 51 +17
30MAR27 410.00 C 0.00 0.00 0.00 78.38 -4.69 93 0 45 0
30MAR27 420.00 C 91.00 91.00 91.00 75.66 -4.55 93 15 55 +15
30MAR27 430.00 C 0.00 0.00 0.00 73.05 -4.41 93 0 397 0
30MAR27 440.00 C 0.00 0.00 0.00 70.55 -4.66 93 0 42 0
30MAR27 450.00 C 80.68 80.68 80.68 68.14 -4.62 93 9 220 0
30MAR27 460.00 C 0.00 0.00 0.00 65.82 -4.73 93 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 63.60 -4.77 93 0 36 0
30MAR27 480.00 C 0.00 0.00 0.00 61.58 -4.81 93 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 59.87 -3.88 94 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 57.52 -5.15 93 0 35 0
30MAR27 510.00 C 0.00 0.00 0.00 55.87 - 94 0 0 -
30MAR27 520.00 C 0.00 0.00 0.00 54.05 - 94 0 0 -
30MAR27 530.00 C 0.00 0.00 0.00 52.52 - 94 0 0 -
30MAR27 540.00 C 0.00 0.00 0.00 51.03 - 94 0 0 -
30MAR27 550.00 C 0.00 0.00 0.00 50.28 - 95 0 0 -
30MAR27 560.00 C 0.00 0.00 0.00 48.89 - 95 0 0 -
30MAR27 570.00 C 0.00 0.00 0.00 47.55 - 96 0 0 -
30MAR27 580.00 C 0.00 0.00 0.00 46.07 - 96 0 0 -
30MAR27 590.00 C 0.00 0.00 0.00 44.80 - 96 0 0 -
30MAR27 600.00 C 0.00 0.00 0.00 42.60 - 95 0 0 -
30MAR27 610.00 C 0.00 0.00 0.00 41.26 - 95 0 0 -
30MAR27 620.00 C 0.00 0.00 0.00 39.97 - 95 0 0 -
30MAR27 630.00 C 0.00 0.00 0.00 38.72 - 95 0 0 -
30MAR27 640.00 C 0.00 0.00 0.00 37.52 - 95 0 0 -
30MAR27 650.00 C 0.00 0.00 0.00 36.37 - 95 0 0 -
30MAR27 660.00 C 0.00 0.00 0.00 35.25 - 95 0 0 -
29JUN27 190.00 C 0.00 0.00 0.00 186.06 - 84 0 0 -
29JUN27 192.50 C 0.00 0.00 0.00 184.57 - 84 0 0 -
29JUN27 195.00 C 0.00 0.00 0.00 183.10 - 84 0 0 -
29JUN27 197.50 C 0.00 0.00 0.00 181.64 - 85 0 0 -
29JUN27 200.00 C 0.00 0.00 0.00 180.19 - 85 0 0 -
29JUN27 205.00 C 0.00 0.00 0.00 177.34 - 85 0 0 -
29JUN27 210.00 C 0.00 0.00 0.00 174.54 - 86 0 0 -
29JUN27 215.00 C 0.00 0.00 0.00 171.79 - 86 0 0 -
29JUN27 220.00 C 0.00 0.00 0.00 169.10 - 86 0 0 -
29JUN27 225.00 C 0.00 0.00 0.00 166.45 - 87 0 0 -
29JUN27 230.00 C 0.00 0.00 0.00 163.85 - 87 0 0 -
29JUN27 235.00 C 0.00 0.00 0.00 161.30 - 87 0 0 -
29JUN27 240.00 C 0.00 0.00 0.00 158.80 - 87 0 0 -
29JUN27 245.00 C 0.00 0.00 0.00 156.35 -8.61 88 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 153.94 -8.54 88 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 151.58 -8.47 88 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 149.26 -8.41 88 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 146.98 -8.35 88 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 144.75 -8.28 88 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 142.55 -8.23 89 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 140.40 -8.16 89 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 138.29 -8.10 89 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 136.22 -8.03 89 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 134.18 -7.97 89 0 18 0
29JUN27 300.00 C 0.00 0.00 0.00 132.18 -7.91 89 0 24 0
29JUN27 310.00 C 0.00 0.00 0.00 128.29 -7.79 89 0 3 0
29JUN27 320.00 C 0.00 0.00 0.00 124.55 -7.66 90 0 75 0
29JUN27 330.00 C 0.00 0.00 0.00 120.93 -7.54 90 0 84 0
29JUN27 340.00 C 111.48 111.48 111.48 117.45 -7.42 90 15 142 0
29JUN27 350.00 C 0.00 0.00 0.00 114.09 -7.30 90 0 520 0
29JUN27 360.00 C 103.34 108.10 103.29 110.85 -7.18 90 75 3,255 +75
29JUN27 370.00 C 0.00 0.00 0.00 107.73 -7.05 90 0 2,222 0
29JUN27 380.00 C 0.00 0.00 0.00 104.71 -6.94 90 0 2,415 0
29JUN27 390.00 C 0.00 0.00 0.00 101.80 -6.82 91 0 2,468 0
29JUN27 400.00 C 115.00 115.00 115.00 98.98 -6.71 91 3 136 -3
29JUN27 410.00 C 0.00 0.00 0.00 96.27 -6.60 91 0 150 0
29JUN27 420.00 C 0.00 0.00 0.00 94.16 -6.72 91 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 91.85 -6.38 91 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 89.63 -5.68 92 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 87.49 -5.57 92 0 10 0
29JUN27 460.00 C 0.00 0.00 0.00 85.42 -5.45 92 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 83.43 -5.92 92 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 81.47 -5.85 93 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 79.11 -6.25 92 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 77.23 -6.24 93 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 75.60 - 93 0 0 -
29JUN27 520.00 C 0.00 0.00 0.00 73.85 - 93 0 0 -
29JUN27 530.00 C 0.00 0.00 0.00 72.24 - 93 0 0 -
29JUN27 540.00 C 0.00 0.00 0.00 70.55 - 93 0 0 -
29JUN27 550.00 C 0.00 0.00 0.00 69.74 - 94 0 0 -
29JUN27 560.00 C 0.00 0.00 0.00 67.87 - 94 0 0 -
29JUN27 570.00 C 0.00 0.00 0.00 66.31 - 94 0 0 -
29JUN27 580.00 C 0.00 0.00 0.00 65.41 - 95 0 0 -
29JUN27 590.00 C 0.00 0.00 0.00 63.91 - 95 0 0 -
29JUN27 600.00 C 0.00 0.00 0.00 62.36 - 95 0 0 -
29JUN27 610.00 C 0.00 0.00 0.00 59.08 - 93 0 0 -
29JUN27 620.00 C 0.00 0.00 0.00 59.07 - 94 0 0 -
29JUN27 630.00 C 0.00 0.00 0.00 57.99 - 95 0 0 -
29JUN27 640.00 C 0.00 0.00 0.00 54.97 - 93 0 0 -
29JUN27 650.00 C 54.77 54.77 51.11 53.68 - 93 30 30 -
29JUN27 660.00 C 0.00 0.00 0.00 52.42 - 93 0 0 -
29SEP27 190.00 C 0.00 0.00 0.00 195.55 - 85 0 0 -
29SEP27 192.50 C 0.00 0.00 0.00 194.21 - 85 0 0 -
29SEP27 195.00 C 0.00 0.00 0.00 192.88 - 86 0 0 -
29SEP27 197.50 C 0.00 0.00 0.00 191.57 - 86 0 0 -
29SEP27 200.00 C 0.00 0.00 0.00 190.27 - 86 0 0 -
29SEP27 205.00 C 0.00 0.00 0.00 187.70 - 86 0 0 -
29SEP27 210.00 C 0.00 0.00 0.00 185.18 - 87 0 0 -
29SEP27 215.00 C 0.00 0.00 0.00 182.70 - 87 0 0 -
29SEP27 220.00 C 0.00 0.00 0.00 180.27 - 87 0 0 -
29SEP27 225.00 C 0.00 0.00 0.00 177.89 - 87 0 0 -
29SEP27 230.00 C 0.00 0.00 0.00 175.55 - 88 0 0 -
29SEP27 235.00 C 0.00 0.00 0.00 173.24 - 88 0 0 -
29SEP27 240.00 C 0.00 0.00 0.00 170.99 - 88 0 0 -
29SEP27 245.00 C 0.00 0.00 0.00 168.77 - 88 0 0 -
29SEP27 250.00 C 0.00 0.00 0.00 166.59 - 88 0 0 -
29SEP27 255.00 C 0.00 0.00 0.00 164.44 -8.09 88 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 162.34 -8.02 89 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 160.27 -7.96 89 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 158.24 -7.90 89 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 156.25 -7.84 89 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 154.29 -7.77 89 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 152.36 -7.72 89 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 150.47 -7.65 89 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 148.60 -7.60 89 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 146.77 -7.54 90 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 143.21 -7.42 90 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 139.76 -7.30 90 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 136.42 -7.20 90 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 133.19 -7.09 90 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 130.07 -6.97 90 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 127.05 -6.86 90 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 124.12 -6.76 91 0 1 0
29SEP27 380.00 C 0.00 0.00 0.00 121.29 -6.65 91 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 118.54 -6.55 91 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 115.88 -6.45 91 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 113.30 -6.35 91 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 111.02 -6.03 91 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 108.38 -6.20 91 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 106.03 -6.30 91 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 103.99 - 91 0 0 -
29SEP27 460.00 C 0.00 0.00 0.00 102.04 - 92 0 0 -
29SEP27 470.00 C 0.00 0.00 0.00 100.13 - 92 0 0 -
29SEP27 480.00 C 0.00 0.00 0.00 98.28 - 92 0 0 -
29SEP27 490.00 C 0.00 0.00 0.00 96.49 - 92 0 0 -
29SEP27 500.00 C 0.00 0.00 0.00 94.75 - 92 0 0 -
29SEP27 510.00 C 0.00 0.00 0.00 93.07 - 93 0 0 -
29SEP27 520.00 C 0.00 0.00 0.00 91.44 - 93 0 0 -
29SEP27 530.00 C 0.00 0.00 0.00 89.85 - 93 0 0 -
29SEP27 540.00 C 0.00 0.00 0.00 88.31 - 93 0 0 -
29SEP27 550.00 C 0.00 0.00 0.00 86.81 - 93 0 0 -
29SEP27 560.00 C 0.00 0.00 0.00 85.35 - 94 0 0 -
29SEP27 570.00 C 0.00 0.00 0.00 83.94 - 94 0 0 -
29SEP27 580.00 C 0.00 0.00 0.00 82.56 - 94 0 0 -
29SEP27 590.00 C 0.00 0.00 0.00 81.22 - 94 0 0 -
29SEP27 600.00 C 0.00 0.00 0.00 80.49 - 95 0 0 -
29SEP27 610.00 C 0.00 0.00 0.00 79.21 - 95 0 0 -
29SEP27 620.00 C 0.00 0.00 0.00 77.97 - 95 0 0 -
29SEP27 630.00 C 0.00 0.00 0.00 76.49 - 95 0 0 -
29SEP27 640.00 C 0.00 0.00 0.00 75.06 - 95 0 0 -
29SEP27 650.00 C 67.56 67.56 67.56 73.66 - 95 15 15 -
29SEP27 660.00 C 0.00 0.00 0.00 70.20 - 93 0 0 -
TOTAL CALL 47,100 103,421 +24,115
11SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 106 0 37 0
11SEP26 252.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 255.00 P 0.00 0.00 0.00 0.01 -0.01 100 0 0 0
11SEP26 257.50 P 0.00 0.00 0.00 0.02 -0.01 103 0 0 0
11SEP26 260.00 P 0.00 0.00 0.00 0.03 -0.01 104 0 0 0
11SEP26 262.50 P 0.00 0.00 0.00 0.04 -0.01 104 0 2 0
11SEP26 265.00 P 0.00 0.00 0.00 0.05 -0.01 104 0 28 0
11SEP26 267.50 P 0.00 0.00 0.00 0.06 -0.02 102 0 15 0
11SEP26 270.00 P 0.00 0.00 0.00 0.08 -0.02 103 0 15 0
11SEP26 272.50 P 0.00 0.00 0.00 0.11 -0.02 103 0 15 0
11SEP26 275.00 P 0.00 0.00 0.00 0.14 -0.02 103 0 70 0
11SEP26 277.50 P 0.00 0.00 0.00 0.18 -0.02 103 0 90 0
11SEP26 280.00 P 0.00 0.00 0.00 0.24 -0.01 104 0 110 0
11SEP26 282.50 P 0.00 0.00 0.00 0.29 -0.02 104 0 62 0
11SEP26 285.00 P 0.90 0.90 0.90 0.37 -0.01 104 15 118 +15
11SEP26 287.50 P 0.00 0.00 0.00 0.45 -0.01 104 0 25 0
11SEP26 290.00 P 0.54 0.54 0.54 0.56 +0.02 104 50 95 +35
11SEP26 292.50 P 0.00 0.00 0.00 0.69 +0.02 104 0 52 0
11SEP26 295.00 P 0.00 0.00 0.00 0.82 +0.03 104 0 37 0
11SEP26 297.50 P 0.00 0.00 0.00 1.01 +0.09 104 0 84 0
11SEP26 300.00 P 1.74 3.49 1.74 1.19 +0.08 104 841 682 +491
11SEP26 305.00 P 0.00 0.00 0.00 1.69 +0.19 104 0 54 0
11SEP26 310.00 P 1.55 4.80 0.93 2.32 +0.27 104 377 382 +142
11SEP26 315.00 P 2.80 8.00 2.80 3.09 +0.38 104 386 392 +360
11SEP26 320.00 P 1.76 7.24 1.29 4.11 +0.63 104 522 416 +118
11SEP26 325.00 P 2.23 9.07 2.23 5.34 +0.84 104 515 367 +278
11SEP26 330.00 P 2.78 11.84 2.60 6.76 +1.10 105 1,790 1,674 +1,628
11SEP26 335.00 P 5.00 16.00 2.21 8.45 +1.45 105 312 328 +160
11SEP26 340.00 P 6.06 15.56 3.39 10.45 +1.82 105 108 96 +28
11SEP26 345.00 P 8.00 18.00 3.80 12.66 +2.28 106 234 131 +118
11SEP26 350.00 P 4.50 22.00 4.50 15.13 +3.40 106 325 260 +100
11SEP26 355.00 P 10.00 26.00 5.35 17.95 +3.91 107 253 211 +120
11SEP26 360.00 P 6.50 30.00 6.50 20.96 +3.75 107 257 275 +73
11SEP26 365.00 P 12.00 27.18 7.60 24.24 +5.11 108 190 2,934 -4
11SEP26 370.00 P 16.00 40.00 8.18 27.79 +5.39 109 1,734 1,226 +977
11SEP26 375.00 P 16.58 28.41 13.18 30.57 +4.61 103 211 278 +109
11SEP26 380.00 P 21.52 35.00 12.89 34.44 +5.67 103 379 4,258 0
11SEP26 385.00 P 22.39 45.00 15.26 39.60 +7.42 114 115 92 +27
11SEP26 390.00 P 18.13 26.28 18.10 43.87 +8.05 116 1,758 1,640 +1,569
11SEP26 395.00 P 20.00 26.99 20.00 46.92 +7.22 103 21 30 +15
11SEP26 400.00 P 24.00 54.00 24.00 51.32 +6.34 103 9 11,723 +5
11SEP26 405.00 P 0.00 0.00 0.00 55.88 +8.06 103 0 0 0
11SEP26 410.00 P 0.00 0.00 0.00 60.49 +8.43 103 0 0 0
11SEP26 415.00 P 0.00 0.00 0.00 65.19 +8.74 103 0 0 0
11SEP26 420.00 P 0.00 0.00 0.00 69.95 +9.05 103 0 0 0
11SEP26 425.00 P 0.00 0.00 0.00 76.99 +10.65 145 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 81.58 +10.16 145 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 86.70 +11.75 153 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 91.62 +12.69 157 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 96.54 +12.71 162 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 101.47 +12.69 166 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 107.38 +13.37 186 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 111.35 - 174 0 0 -
18SEP26 280.00 P 2.01 4.14 1.80 2.57 - 101 32 20 -
18SEP26 282.50 P 0.00 0.00 0.00 2.85 - 101 0 0 -
18SEP26 285.00 P 0.00 0.00 0.00 3.16 - 101 0 0 -
18SEP26 287.50 P 0.00 0.00 0.00 3.55 - 101 0 0 -
18SEP26 290.00 P 5.00 7.00 5.00 3.95 - 101 2 2 -
18SEP26 292.50 P 0.00 0.00 0.00 4.35 - 101 0 0 -
18SEP26 295.00 P 4.50 6.39 4.50 4.76 - 101 2 2 -
18SEP26 297.50 P 0.00 0.00 0.00 5.29 - 101 0 0 -
18SEP26 300.00 P 8.90 8.90 8.90 5.82 - 101 20 20 -
18SEP26 305.00 P 3.60 3.60 3.60 6.89 - 101 2 2 -
18SEP26 310.00 P 4.35 10.40 4.35 8.26 - 101 28 15 -
18SEP26 315.00 P 5.16 5.16 5.16 9.64 - 101 15 15 -
18SEP26 320.00 P 12.10 12.10 12.10 11.31 - 101 10 10 -
18SEP26 325.00 P 0.00 0.00 0.00 13.05 - 102 0 0 -
18SEP26 330.00 P 22.00 22.00 15.60 15.01 - 102 7 7 -
18SEP26 335.00 P 8.00 23.00 8.00 17.14 - 102 20 10 -
18SEP26 340.00 P 0.00 0.00 0.00 19.37 - 102 0 0 -
18SEP26 345.00 P 20.00 22.00 20.00 21.91 - 102 8 8 -
18SEP26 350.00 P 15.49 15.49 11.40 24.45 - 103 35 30 -
18SEP26 355.00 P 17.51 17.51 17.51 27.33 - 103 15 15 -
18SEP26 360.00 P 18.80 34.78 15.00 30.27 - 103 24 24 -
18SEP26 365.00 P 22.05 22.05 22.05 33.36 - 104 15 15 -
18SEP26 370.00 P 21.70 41.00 18.00 36.40 - 103 11 6 -
18SEP26 375.00 P 0.00 0.00 0.00 38.88 - 100 0 0 -
18SEP26 380.00 P 22.66 40.50 22.31 42.40 - 100 36 33 -
18SEP26 385.00 P 0.00 0.00 0.00 46.00 - 100 0 0 -
18SEP26 390.00 P 27.36 27.36 27.36 49.63 - 100 15 15 -
18SEP26 395.00 P 30.13 30.13 30.13 53.55 - 100 15 15 -
18SEP26 400.00 P 34.54 49.26 34.54 57.46 - 100 2 2 -
18SEP26 405.00 P 0.00 0.00 0.00 63.24 - 109 0 0 -
18SEP26 410.00 P 0.00 0.00 0.00 65.66 - 100 0 0 -
18SEP26 415.00 P 0.00 0.00 0.00 69.85 - 100 0 0 -
18SEP26 420.00 P 0.00 0.00 0.00 76.05 - 111 0 0 -
18SEP26 425.00 P 0.00 0.00 0.00 80.91 - 115 0 0 -
18SEP26 430.00 P 0.00 0.00 0.00 84.67 - 111 0 0 -
18SEP26 435.00 P 0.00 0.00 0.00 90.09 - 118 0 0 -
18SEP26 440.00 P 0.00 0.00 0.00 94.59 - 119 0 0 -
18SEP26 445.00 P 0.00 0.00 0.00 99.54 - 122 0 0 -
18SEP26 450.00 P 0.00 0.00 0.00 104.33 - 125 0 0 -
18SEP26 455.00 P 0.00 0.00 0.00 109.19 - 128 0 0 -
18SEP26 460.00 P 0.00 0.00 0.00 114.06 - 130 0 0 -
29SEP26 190.00 P 0.00 0.00 0.00 0.10 - 97 0 0 -
29SEP26 192.50 P 0.00 0.00 0.00 0.12 - 97 0 0 -
29SEP26 195.00 P 0.00 0.00 0.00 0.14 - 97 0 0 -
29SEP26 197.50 P 0.00 0.00 0.00 0.17 - 98 0 0 -
29SEP26 200.00 P 0.00 0.00 0.00 0.20 - 97 0 0 -
29SEP26 205.00 P 0.00 0.00 0.00 0.28 - 98 0 0 -
29SEP26 210.00 P 0.00 0.00 0.00 0.38 - 98 0 0 -
29SEP26 215.00 P 0.00 0.00 0.00 0.50 - 98 0 0 -
29SEP26 220.00 P 0.00 0.00 0.00 0.66 - 98 0 0 -
29SEP26 225.00 P 0.00 0.00 0.00 0.85 - 98 0 0 -
29SEP26 230.00 P 0.00 0.00 0.00 1.09 - 98 0 0 -
29SEP26 235.00 P 0.00 0.00 0.00 1.38 - 98 0 0 -
29SEP26 240.00 P 0.00 0.00 0.00 1.70 - 98 0 0 -
29SEP26 245.00 P 0.00 0.00 0.00 2.13 +0.64 98 0 484 0
29SEP26 250.00 P 2.16 2.16 2.16 2.55 +0.69 98 1 515 0
29SEP26 255.00 P 0.00 0.00 0.00 3.14 +0.87 98 0 379 0
29SEP26 260.00 P 2.57 2.57 2.57 3.74 +1.01 98 10 234 -10
29SEP26 265.00 P 3.35 6.27 3.35 4.45 +1.13 98 380 546 +340
29SEP26 270.00 P 4.00 7.03 4.00 5.28 +1.26 98 151 639 +103
29SEP26 275.00 P 3.44 7.80 3.44 6.11 +1.32 99 348 879 +348
29SEP26 280.00 P 3.95 9.21 3.95 7.18 +1.56 99 360 2,177 +60
29SEP26 285.00 P 5.42 10.40 4.43 8.29 +1.82 99 530 618 +453
29SEP26 290.00 P 5.50 12.00 5.50 9.44 +1.86 99 247 620 +14
29SEP26 295.00 P 11.99 12.91 11.97 10.87 +2.19 99 385 402 +243
29SEP26 300.00 P 6.68 15.63 6.68 12.30 +2.41 99 4,403 4,322 +3,658
29SEP26 310.00 P 9.91 19.90 9.91 15.64 +2.89 99 335 1,425 +123
29SEP26 320.00 P 12.00 22.99 10.00 19.35 +3.24 99 78 661 +28
29SEP26 330.00 P 17.60 28.00 12.00 23.73 +3.90 100 333 948 +40
29SEP26 340.00 P 25.29 34.58 16.28 28.56 +4.36 100 134 621 +11
29SEP26 350.00 P 23.00 38.00 20.00 33.78 +4.76 100 500 513 +225
29SEP26 360.00 P 28.00 43.82 23.00 39.54 +5.32 100 326 607 +176
29SEP26 370.00 P 28.00 52.00 28.00 45.45 +5.34 100 141 8,216 +30
29SEP26 380.00 P 32.01 48.89 32.01 52.69 +6.49 102 89 8,260 +1
29SEP26 390.00 P 40.48 40.48 40.48 58.02 +5.04 97 11 733 +11
29SEP26 400.00 P 62.00 62.00 62.00 66.83 +7.55 102 10 116 +10
29SEP26 410.00 P 0.00 0.00 0.00 75.10 +8.02 105 0 15 0
29SEP26 420.00 P 0.00 0.00 0.00 83.26 +8.27 106 0 17 0
29SEP26 430.00 P 0.00 0.00 0.00 91.68 +8.71 107 0 607 0
29SEP26 440.00 P 0.00 0.00 0.00 100.09 +9.26 108 0 285 0
29SEP26 450.00 P 0.00 0.00 0.00 109.08 +9.53 110 0 1,373 0
29SEP26 460.00 P 0.00 0.00 0.00 118.39 +10.57 113 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 127.19 +10.25 113 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 136.77 +10.43 116 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 146.01 +10.83 118 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 155.65 +11.19 121 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 164.03 - 116 0 0 -
29SEP26 520.00 P 0.00 0.00 0.00 173.71 - 119 0 0 -
29SEP26 530.00 P 0.00 0.00 0.00 184.11 - 125 0 0 -
29SEP26 540.00 P 0.00 0.00 0.00 193.36 - 125 0 0 -
29SEP26 550.00 P 0.00 0.00 0.00 203.59 - 130 0 0 -
29SEP26 560.00 P 0.00 0.00 0.00 213.84 - 135 0 0 -
29SEP26 570.00 P 0.00 0.00 0.00 223.24 - 135 0 0 -
29SEP26 580.00 P 0.00 0.00 0.00 232.95 - 136 0 0 -
29SEP26 590.00 P 0.00 0.00 0.00 242.89 - 139 0 0 -
29SEP26 600.00 P 0.00 0.00 0.00 249.32 - 98 0 0 -
29SEP26 610.00 P 0.00 0.00 0.00 259.27 - 97 0 0 -
29SEP26 620.00 P 0.00 0.00 0.00 269.23 - 97 0 0 -
29SEP26 630.00 P 0.00 0.00 0.00 279.21 - 98 0 0 -
29SEP26 640.00 P 0.00 0.00 0.00 289.20 - 0 0 0 -
29SEP26 650.00 P 0.00 0.00 0.00 299.20 - 0 0 0 -
29SEP26 660.00 P 0.00 0.00 0.00 309.20 - 0 0 0 -
29OCT26 190.00 P 0.00 0.00 0.00 1.66 - 95 0 0 -
29OCT26 192.50 P 0.00 0.00 0.00 1.82 - 95 0 0 -
29OCT26 195.00 P 0.00 0.00 0.00 1.98 - 95 0 0 -
29OCT26 197.50 P 0.00 0.00 0.00 2.15 - 95 0 0 -
29OCT26 200.00 P 0.00 0.00 0.00 2.38 - 95 0 0 -
29OCT26 205.00 P 0.00 0.00 0.00 2.85 - 95 0 0 -
29OCT26 210.00 P 5.91 6.09 5.91 3.32 - 96 144 144 -
29OCT26 215.00 P 5.97 6.70 5.97 3.90 - 95 522 522 -
29OCT26 220.00 P 7.23 7.56 7.12 4.56 - 96 544 544 -
29OCT26 225.00 P 7.89 8.16 7.89 5.22 - 96 122 122 -
29OCT26 230.00 P 0.00 0.00 0.00 5.99 - 96 0 0 -
29OCT26 235.00 P 0.00 0.00 0.00 6.89 - 96 0 0 -
29OCT26 240.00 P 0.00 0.00 0.00 7.79 - 96 0 0 -
29OCT26 245.00 P 10.00 11.56 10.00 8.71 +1.24 96 19 1,155 0
29OCT26 250.00 P 12.70 12.70 12.70 9.90 +1.53 96 50 275 +50
29OCT26 255.00 P 14.00 14.00 13.65 11.09 +1.69 96 255 661 +255
29OCT26 260.00 P 15.50 15.50 14.80 12.28 +1.69 96 400 270 -52
29OCT26 265.00 P 16.43 16.43 16.43 13.61 +1.83 96 38 126 +38
29OCT26 270.00 P 0.00 0.00 0.00 15.13 +2.16 96 0 19 0
29OCT26 275.00 P 20.00 20.00 19.50 16.66 +2.26 96 72 173 +40
29OCT26 280.00 P 21.50 21.50 21.50 18.19 +2.27 96 1 50 0
29OCT26 285.00 P 0.00 0.00 0.00 19.89 +2.44 96 0 23 0
29OCT26 290.00 P 15.00 25.36 15.00 21.79 +2.82 96 13 84 -9
29OCT26 295.00 P 22.14 26.40 22.14 23.69 +2.94 96 35 130 +34
29OCT26 300.00 P 20.00 30.00 19.00 25.60 +2.95 97 133 152 +121
29OCT26 310.00 P 24.82 31.53 24.68 29.90 +3.46 97 91 145 -2
29OCT26 320.00 P 37.15 37.15 35.78 34.50 +3.72 97 49 903 +15
29OCT26 330.00 P 41.14 43.00 40.75 39.40 +4.03 97 55 226 -5
29OCT26 340.00 P 34.13 41.18 34.13 44.81 +4.55 97 31 1,227 +30
29OCT26 350.00 P 38.62 56.00 34.40 50.24 +4.57 98 95 470 +25
29OCT26 360.00 P 51.09 51.09 51.09 56.40 +5.31 98 3 125 +3
29OCT26 370.00 P 49.06 49.06 49.06 62.63 +5.43 98 15 449 +15
29OCT26 380.00 P 50.00 65.50 50.00 69.10 +5.69 99 4 73 0
29OCT26 390.00 P 0.00 0.00 0.00 76.09 +6.30 99 0 244 0
29OCT26 400.00 P 62.71 62.71 62.71 83.09 +6.32 99 15 77 +15
29OCT26 410.00 P 0.00 0.00 0.00 90.43 +6.67 100 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 98.09 +7.33 100 0 60 0
29OCT26 430.00 P 86.70 86.70 86.27 105.82 +7.86 101 48 63 +48
29OCT26 440.00 P 0.00 0.00 0.00 113.82 +8.04 102 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 122.12 +8.47 102 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 130.43 +9.18 103 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 138.87 +8.84 104 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 147.70 +9.30 105 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 156.52 +9.57 106 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 165.36 +9.71 106 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 174.51 - 108 0 0 -
29OCT26 520.00 P 0.00 0.00 0.00 183.20 - 108 0 0 -
29OCT26 530.00 P 0.00 0.00 0.00 192.53 - 109 0 0 -
29OCT26 540.00 P 0.00 0.00 0.00 201.13 - 108 0 0 -
29OCT26 550.00 P 0.00 0.00 0.00 210.94 - 111 0 0 -
29OCT26 560.00 P 0.00 0.00 0.00 219.99 - 111 0 0 -
29OCT26 570.00 P 0.00 0.00 0.00 229.34 - 112 0 0 -
29OCT26 580.00 P 0.00 0.00 0.00 238.90 - 113 0 0 -
29OCT26 590.00 P 0.00 0.00 0.00 248.10 - 113 0 0 -
29OCT26 600.00 P 0.00 0.00 0.00 252.67 - 95 0 0 -
29OCT26 610.00 P 0.00 0.00 0.00 262.21 - 95 0 0 -
29OCT26 620.00 P 0.00 0.00 0.00 271.77 - 95 0 0 -
29OCT26 630.00 P 0.00 0.00 0.00 281.43 - 95 0 0 -
29OCT26 640.00 P 0.00 0.00 0.00 291.14 - 95 0 0 -
29OCT26 650.00 P 0.00 0.00 0.00 300.86 - 95 0 0 -
29OCT26 660.00 P 0.00 0.00 0.00 310.59 - 95 0 0 -
27NOV26 190.00 P 0.00 0.00 0.00 4.57 - 96 0 0 -
27NOV26 192.50 P 0.00 0.00 0.00 4.93 - 96 0 0 -
27NOV26 195.00 P 0.00 0.00 0.00 5.28 - 96 0 0 -
27NOV26 197.50 P 0.00 0.00 0.00 5.63 - 96 0 0 -
27NOV26 200.00 P 6.50 6.50 6.50 5.98 - 96 5 5 -
27NOV26 205.00 P 0.00 0.00 0.00 6.74 - 96 0 0 -
27NOV26 210.00 P 0.00 0.00 0.00 7.70 - 96 0 0 -
27NOV26 215.00 P 0.00 0.00 0.00 8.66 - 96 0 0 -
27NOV26 220.00 P 12.80 12.80 12.80 9.62 - 96 35 35 -
27NOV26 225.00 P 0.00 0.00 0.00 10.68 - 96 0 0 -
27NOV26 230.00 P 14.90 14.90 14.90 11.93 - 96 10 10 -
27NOV26 235.00 P 0.00 0.00 0.00 13.19 - 96 0 0 -
27NOV26 240.00 P 0.00 0.00 0.00 14.45 - 97 0 0 -
27NOV26 245.00 P 0.00 0.00 0.00 15.75 +1.50 96 0 310 0
27NOV26 250.00 P 0.00 0.00 0.00 17.35 +1.84 96 0 27 0
27NOV26 255.00 P 0.00 0.00 0.00 18.95 +1.97 97 0 10 0
27NOV26 260.00 P 0.00 0.00 0.00 20.56 +1.99 97 0 56 0
27NOV26 265.00 P 0.00 0.00 0.00 22.16 +1.99 97 0 60 0
27NOV26 270.00 P 0.00 0.00 0.00 23.96 +2.18 97 0 63 0
27NOV26 275.00 P 0.00 0.00 0.00 25.94 +2.56 97 0 89 0
27NOV26 280.00 P 26.41 30.00 26.41 27.92 +2.61 97 6 14 +6
27NOV26 285.00 P 33.00 33.00 33.00 29.90 +2.62 97 3 81 +3
27NOV26 290.00 P 0.00 0.00 0.00 31.88 +2.62 97 0 150 0
27NOV26 295.00 P 0.00 0.00 0.00 34.05 +2.81 97 0 90 0
27NOV26 300.00 P 0.00 0.00 0.00 36.43 +3.20 97 0 206 0
27NOV26 310.00 P 35.57 35.57 35.57 41.19 +3.34 97 23 158 +23
27NOV26 320.00 P 35.00 35.00 35.00 45.97 +3.36 98 2 1,230 0
27NOV26 330.00 P 39.54 53.98 39.54 51.52 +4.13 98 27 174 +27
27NOV26 340.00 P 0.00 0.00 0.00 57.10 +4.15 98 0 562 0
27NOV26 350.00 P 48.92 61.00 48.92 62.70 +4.17 98 35 860 0
27NOV26 360.00 P 54.55 66.32 54.07 69.02 +4.90 98 47 102 +12
27NOV26 370.00 P 64.87 64.87 58.66 75.41 +5.02 99 45 107 +45
27NOV26 380.00 P 72.26 72.26 72.26 81.80 +5.03 99 15 165 -15
27NOV26 390.00 P 69.26 69.26 69.26 88.66 +5.50 99 15 500 0
27NOV26 400.00 P 77.64 77.64 77.64 95.79 +5.89 100 15 35 +15
27NOV26 410.00 P 0.00 0.00 0.00 102.94 +5.91 100 0 15 0
27NOV26 420.00 P 0.00 0.00 0.00 110.10 +5.93 100 0 47 0
27NOV26 430.00 P 0.00 0.00 0.00 117.91 +6.59 101 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 125.73 +6.77 101 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 133.56 +6.78 101 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 141.41 +6.81 102 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 149.82 +7.38 103 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 158.24 +7.59 103 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 166.66 +7.60 103 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 175.10 +7.62 104 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 183.86 - 105 0 0 -
27NOV26 520.00 P 0.00 0.00 0.00 192.77 - 106 0 0 -
27NOV26 530.00 P 0.00 0.00 0.00 201.58 - 106 0 0 -
27NOV26 540.00 P 0.00 0.00 0.00 210.62 - 107 0 0 -
27NOV26 550.00 P 0.00 0.00 0.00 219.57 - 107 0 0 -
27NOV26 560.00 P 0.00 0.00 0.00 228.85 - 108 0 0 -
27NOV26 570.00 P 0.00 0.00 0.00 237.65 - 109 0 0 -
27NOV26 580.00 P 0.00 0.00 0.00 246.61 - 109 0 0 -
27NOV26 590.00 P 0.00 0.00 0.00 256.48 - 111 0 0 -
27NOV26 600.00 P 0.00 0.00 0.00 258.42 - 95 0 0 -
27NOV26 610.00 P 0.00 0.00 0.00 267.69 - 95 0 0 -
27NOV26 620.00 P 0.00 0.00 0.00 277.03 - 95 0 0 -
27NOV26 630.00 P 0.00 0.00 0.00 286.39 - 95 0 0 -
27NOV26 640.00 P 0.00 0.00 0.00 295.75 - 95 0 0 -
27NOV26 650.00 P 0.00 0.00 0.00 305.12 - 95 0 0 -
27NOV26 660.00 P 0.00 0.00 0.00 314.52 - 95 0 0 -
30DEC26 190.00 P 0.00 0.00 0.00 8.06 - 95 0 0 -
30DEC26 192.50 P 0.00 0.00 0.00 8.56 - 95 0 0 -
30DEC26 195.00 P 0.00 0.00 0.00 9.06 - 95 0 0 -
30DEC26 197.50 P 0.00 0.00 0.00 9.56 - 95 0 0 -
30DEC26 200.00 P 0.00 0.00 0.00 10.07 - 95 0 0 -
30DEC26 205.00 P 0.00 0.00 0.00 11.07 - 95 0 0 -
30DEC26 210.00 P 0.00 0.00 0.00 12.29 - 95 0 0 -
30DEC26 215.00 P 0.00 0.00 0.00 13.60 - 95 0 0 -
30DEC26 220.00 P 0.00 0.00 0.00 14.91 - 95 0 0 -
30DEC26 225.00 P 0.00 0.00 0.00 16.23 - 95 0 0 -
30DEC26 230.00 P 0.00 0.00 0.00 17.57 - 95 0 0 -
30DEC26 235.00 P 0.00 0.00 0.00 19.23 - 95 0 0 -
30DEC26 240.00 P 0.00 0.00 0.00 20.89 - 95 0 0 -
30DEC26 245.00 P 0.00 0.00 0.00 22.56 +1.83 95 0 152 0
30DEC26 250.00 P 0.00 0.00 0.00 24.22 +1.83 96 0 13 0
30DEC26 255.00 P 0.00 0.00 0.00 25.89 +1.84 95 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 27.91 +2.19 96 0 88 0
30DEC26 265.00 P 0.00 0.00 0.00 29.96 +2.43 96 0 42 0
30DEC26 270.00 P 0.00 0.00 0.00 32.01 +2.43 96 0 39 0
30DEC26 275.00 P 0.00 0.00 0.00 34.06 +2.44 96 0 36 0
30DEC26 280.00 P 29.00 29.76 29.00 36.11 +2.44 96 4 94 +4
30DEC26 285.00 P 0.00 0.00 0.00 38.26 +2.55 96 0 31 0
30DEC26 290.00 P 34.59 43.80 34.59 40.71 +2.94 96 36 75 +24
30DEC26 295.00 P 35.50 46.20 35.50 43.16 +3.14 96 29 97 +8
30DEC26 300.00 P 45.00 45.00 45.00 45.61 +3.14 96 10 108 0
30DEC26 310.00 P 0.00 0.00 0.00 50.51 +3.14 96 0 940 0
30DEC26 320.00 P 0.00 0.00 0.00 55.79 +3.52 96 0 1,431 0
30DEC26 330.00 P 0.00 0.00 0.00 61.51 +3.92 97 0 528 0
30DEC26 340.00 P 0.00 0.00 0.00 67.23 +3.93 97 0 900 0
30DEC26 350.00 P 72.00 72.00 72.00 72.97 +3.95 97 5 856 +5
30DEC26 360.00 P 0.00 0.00 0.00 79.42 +4.67 97 0 305 0
30DEC26 370.00 P 70.70 90.00 70.70 85.94 +4.78 97 28 101 -10
30DEC26 380.00 P 0.00 0.00 0.00 92.45 +5.00 98 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 99.01 +4.83 98 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 106.26 +5.55 98 0 30 0
30DEC26 410.00 P 0.00 0.00 0.00 113.51 +5.69 98 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 120.77 +5.67 99 0 45 0
30DEC26 430.00 P 0.00 0.00 0.00 128.05 +5.69 99 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 135.76 +6.14 99 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 143.68 +6.54 100 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 151.60 +6.54 100 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 159.54 +6.56 100 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 167.49 +6.58 100 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 175.90 +7.05 101 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 184.40 +7.38 102 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 192.91 - 102 0 0 -
30DEC26 520.00 P 0.00 0.00 0.00 201.42 - 102 0 0 -
30DEC26 530.00 P 0.00 0.00 0.00 209.95 - 103 0 0 -
30DEC26 540.00 P 0.00 0.00 0.00 218.70 - 103 0 0 -
30DEC26 550.00 P 0.00 0.00 0.00 227.68 - 104 0 0 -
30DEC26 560.00 P 0.00 0.00 0.00 236.66 - 105 0 0 -
30DEC26 570.00 P 0.00 0.00 0.00 245.40 - 105 0 0 -
30DEC26 580.00 P 0.00 0.00 0.00 254.36 - 105 0 0 -
30DEC26 590.00 P 0.00 0.00 0.00 263.21 - 105 0 0 -
30DEC26 600.00 P 0.00 0.00 0.00 264.92 - 94 0 0 -
30DEC26 610.00 P 0.00 0.00 0.00 274.02 - 94 0 0 -
30DEC26 620.00 P 0.00 0.00 0.00 283.12 - 94 0 0 -
30DEC26 630.00 P 0.00 0.00 0.00 292.22 - 94 0 0 -
30DEC26 640.00 P 0.00 0.00 0.00 301.34 - 94 0 0 -
30DEC26 650.00 P 0.00 0.00 0.00 310.47 - 94 0 0 -
30DEC26 660.00 P 0.00 0.00 0.00 319.61 - 94 0 0 -
30MAR27 190.00 P 0.00 0.00 0.00 18.37 - 95 0 0 -
30MAR27 192.50 P 0.00 0.00 0.00 19.07 - 95 0 0 -
30MAR27 195.00 P 0.00 0.00 0.00 19.78 - 95 0 0 -
30MAR27 197.50 P 0.00 0.00 0.00 20.49 - 95 0 0 -
30MAR27 200.00 P 0.00 0.00 0.00 21.34 - 95 0 0 -
30MAR27 205.00 P 0.00 0.00 0.00 23.10 - 95 0 0 -
30MAR27 210.00 P 0.00 0.00 0.00 24.86 - 95 0 0 -
30MAR27 215.00 P 0.00 0.00 0.00 26.62 - 95 0 0 -
30MAR27 220.00 P 0.00 0.00 0.00 28.39 - 95 0 0 -
30MAR27 225.00 P 0.00 0.00 0.00 31.06 - 96 0 0 -
30MAR27 230.00 P 0.00 0.00 0.00 32.05 - 95 0 0 -
30MAR27 235.00 P 0.00 0.00 0.00 35.22 - 96 0 0 -
30MAR27 240.00 P 0.00 0.00 0.00 36.33 - 95 0 0 -
30MAR27 245.00 P 0.00 0.00 0.00 38.48 +1.84 95 0 21 0
30MAR27 250.00 P 0.00 0.00 0.00 40.62 +1.78 95 0 172 0
30MAR27 255.00 P 0.00 0.00 0.00 42.77 +1.73 95 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 46.27 +3.03 97 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 47.19 +1.75 95 0 8 0
30MAR27 270.00 P 0.00 0.00 0.00 51.22 +3.57 97 0 80 0
30MAR27 275.00 P 0.00 0.00 0.00 53.83 +3.77 97 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 56.45 +3.79 97 0 75 0
30MAR27 285.00 P 0.00 0.00 0.00 58.78 +3.52 97 0 76 0
30MAR27 290.00 P 0.00 0.00 0.00 61.68 +3.81 97 0 1,015 0
30MAR27 295.00 P 0.00 0.00 0.00 64.30 +3.83 97 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 66.92 +3.84 97 0 518 0
30MAR27 310.00 P 0.00 0.00 0.00 72.65 +4.35 97 0 1,730 0
30MAR27 320.00 P 0.00 0.00 0.00 78.69 +4.66 97 0 4,672 0
30MAR27 330.00 P 0.00 0.00 0.00 84.58 +4.54 97 0 3,554 0
30MAR27 340.00 P 93.81 93.81 92.42 90.77 +4.71 98 75 1,610 +75
30MAR27 350.00 P 0.00 0.00 0.00 96.84 +4.76 98 0 1,516 0
30MAR27 360.00 P 101.06 104.44 100.63 103.60 +5.47 98 88 828 +88
30MAR27 370.00 P 0.00 0.00 0.00 110.40 +5.57 98 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 117.22 +5.61 98 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 124.04 +5.63 98 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 130.88 +5.67 99 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 138.10 +6.08 99 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 145.61 +6.48 99 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 153.14 +6.51 99 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 160.66 +6.53 99 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 168.20 +6.56 100 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 175.76 +6.60 100 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 183.53 +6.84 100 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 191.67 +7.36 100 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 199.82 +7.39 101 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 207.98 +7.41 101 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 216.14 - 101 0 0 -
30MAR27 520.00 P 0.00 0.00 0.00 224.32 - 101 0 0 -
30MAR27 530.00 P 0.00 0.00 0.00 232.51 - 101 0 0 -
30MAR27 540.00 P 0.00 0.00 0.00 240.80 - 102 0 0 -
30MAR27 550.00 P 0.00 0.00 0.00 249.49 - 102 0 0 -
30MAR27 560.00 P 0.00 0.00 0.00 258.17 - 103 0 0 -
30MAR27 570.00 P 0.00 0.00 0.00 266.87 - 103 0 0 -
30MAR27 580.00 P 0.00 0.00 0.00 275.57 - 103 0 0 -
30MAR27 590.00 P 0.00 0.00 0.00 276.00 - 95 0 0 -
30MAR27 600.00 P 0.00 0.00 0.00 284.47 - 95 0 0 -
30MAR27 610.00 P 0.00 0.00 0.00 292.94 - 95 0 0 -
30MAR27 620.00 P 0.00 0.00 0.00 301.45 - 95 0 0 -
30MAR27 630.00 P 0.00 0.00 0.00 310.27 - 95 0 0 -
30MAR27 640.00 P 0.00 0.00 0.00 319.14 - 95 0 0 -
30MAR27 650.00 P 0.00 0.00 0.00 328.01 - 95 0 0 -
30MAR27 660.00 P 0.00 0.00 0.00 336.88 - 95 0 0 -
29JUN27 190.00 P 26.20 26.20 26.20 26.78 - 93 15 15 -
29JUN27 192.50 P 28.26 28.26 28.26 27.71 - 93 15 15 -
29JUN27 195.00 P 0.00 0.00 0.00 28.64 - 93 0 0 -
29JUN27 197.50 P 0.00 0.00 0.00 29.58 - 93 0 0 -
29JUN27 200.00 P 0.00 0.00 0.00 30.51 - 93 0 0 -
29JUN27 205.00 P 0.00 0.00 0.00 32.38 - 93 0 0 -
29JUN27 210.00 P 0.00 0.00 0.00 34.25 - 93 0 0 -
29JUN27 215.00 P 0.00 0.00 0.00 36.39 - 93 0 0 -
29JUN27 220.00 P 0.00 0.00 0.00 38.64 - 93 0 0 -
29JUN27 225.00 P 0.00 0.00 0.00 40.89 - 93 0 0 -
29JUN27 230.00 P 0.00 0.00 0.00 43.13 - 93 0 0 -
29JUN27 235.00 P 0.00 0.00 0.00 45.38 - 93 0 0 -
29JUN27 240.00 P 0.00 0.00 0.00 47.63 - 93 0 0 -
29JUN27 245.00 P 0.00 0.00 0.00 49.89 +0.21 93 0 116 0
29JUN27 250.00 P 0.00 0.00 0.00 52.16 +0.16 93 0 16 0
29JUN27 255.00 P 0.00 0.00 0.00 54.78 +0.45 93 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 59.14 +2.28 95 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 61.86 +2.28 95 0 22 0
29JUN27 270.00 P 0.00 0.00 0.00 64.58 +2.28 95 0 42 0
29JUN27 275.00 P 0.00 0.00 0.00 67.30 +2.28 95 0 7 0
29JUN27 280.00 P 0.00 0.00 0.00 70.02 +2.28 95 0 10 0
29JUN27 285.00 P 0.00 0.00 0.00 72.75 +2.29 95 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 75.48 +2.29 95 0 81 0
29JUN27 295.00 P 0.00 0.00 0.00 78.22 +2.30 95 0 105 0
29JUN27 300.00 P 0.00 0.00 0.00 81.25 +2.60 95 0 105 0
29JUN27 310.00 P 0.00 0.00 0.00 87.48 +2.97 96 0 75 0
29JUN27 320.00 P 0.00 0.00 0.00 93.72 +2.97 96 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 99.97 +2.98 96 0 12 0
29JUN27 340.00 P 109.97 109.97 109.97 103.13 -0.11 93 15 135 +15
29JUN27 350.00 P 0.00 0.00 0.00 112.51 +3.01 96 0 468 0
29JUN27 360.00 P 119.91 124.06 119.91 119.45 +3.67 96 105 3,135 +105
29JUN27 370.00 P 0.00 0.00 0.00 126.44 +3.75 96 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 133.44 +3.76 96 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 140.44 +3.76 97 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 143.16 -0.52 93 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 154.49 +3.79 97 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 161.86 +4.13 97 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 169.53 +4.60 97 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 177.22 +4.62 97 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 179.52 -0.77 93 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 192.60 +4.63 98 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 194.47 -1.20 93 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 201.97 -1.40 93 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 209.49 -1.60 93 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 217.47 -1.35 93 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 225.51 - 93 0 0 -
29JUN27 520.00 P 0.00 0.00 0.00 233.56 - 93 0 0 -
29JUN27 530.00 P 0.00 0.00 0.00 241.61 - 93 0 0 -
29JUN27 540.00 P 0.00 0.00 0.00 249.67 - 93 0 0 -
29JUN27 550.00 P 0.00 0.00 0.00 257.74 - 93 0 0 -
29JUN27 560.00 P 0.00 0.00 0.00 265.82 - 93 0 0 -
29JUN27 570.00 P 0.00 0.00 0.00 273.92 - 93 0 0 -
29JUN27 580.00 P 0.00 0.00 0.00 282.04 - 93 0 0 -
29JUN27 590.00 P 0.00 0.00 0.00 290.51 - 93 0 0 -
29JUN27 600.00 P 0.00 0.00 0.00 299.05 - 93 0 0 -
29JUN27 610.00 P 0.00 0.00 0.00 307.60 - 93 0 0 -
29JUN27 620.00 P 0.00 0.00 0.00 316.15 - 93 0 0 -
29JUN27 630.00 P 0.00 0.00 0.00 324.71 - 93 0 0 -
29JUN27 640.00 P 0.00 0.00 0.00 333.27 - 93 0 0 -
29JUN27 650.00 P 0.00 0.00 0.00 341.85 - 93 0 0 -
29JUN27 660.00 P 0.00 0.00 0.00 350.43 - 93 0 0 -
29SEP27 190.00 P 35.63 35.63 35.63 35.20 - 93 15 15 -
29SEP27 192.50 P 36.69 36.69 36.69 36.18 - 93 15 15 -
29SEP27 195.00 P 0.00 0.00 0.00 37.17 - 93 0 0 -
29SEP27 197.50 P 0.00 0.00 0.00 38.28 - 93 0 0 -
29SEP27 200.00 P 0.00 0.00 0.00 40.64 - 95 0 0 -
29SEP27 205.00 P 0.00 0.00 0.00 43.05 - 95 0 0 -
29SEP27 210.00 P 0.00 0.00 0.00 45.47 - 95 0 0 -
29SEP27 215.00 P 0.00 0.00 0.00 47.89 - 95 0 0 -
29SEP27 220.00 P 0.00 0.00 0.00 48.85 - 93 0 0 -
29SEP27 225.00 P 0.00 0.00 0.00 52.74 - 95 0 0 -
29SEP27 230.00 P 0.00 0.00 0.00 55.16 - 95 0 0 -
29SEP27 235.00 P 0.00 0.00 0.00 57.60 - 95 0 0 -
29SEP27 240.00 P 0.00 0.00 0.00 60.21 - 95 0 0 -
29SEP27 245.00 P 0.00 0.00 0.00 61.19 - 93 0 0 -
29SEP27 250.00 P 0.00 0.00 0.00 63.93 - 93 0 0 -
29SEP27 255.00 P 0.00 0.00 0.00 68.67 +2.56 95 0 40 0
29SEP27 260.00 P 0.00 0.00 0.00 71.49 +2.56 95 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 72.15 +0.40 93 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 77.14 +2.57 96 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 77.65 +0.26 93 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 80.40 +0.18 93 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 85.65 +2.60 96 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 88.60 +2.72 96 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 91.81 +3.09 96 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 95.02 +3.27 96 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 101.45 +3.29 96 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 107.88 +3.30 96 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 114.33 +3.32 96 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 120.79 +3.34 96 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 127.28 +3.37 96 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 134.40 +4.01 97 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 141.57 +4.10 97 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 148.74 +4.12 97 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 155.92 +4.13 97 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 163.10 +4.14 97 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 170.30 +4.16 97 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 177.53 +4.20 97 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 185.03 +4.49 97 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 192.86 +4.98 98 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 200.69 - 98 0 0 -
29SEP27 460.00 P 0.00 0.00 0.00 208.52 - 98 0 0 -
29SEP27 470.00 P 0.00 0.00 0.00 216.37 - 98 0 0 -
29SEP27 480.00 P 0.00 0.00 0.00 224.22 - 98 0 0 -
29SEP27 490.00 P 0.00 0.00 0.00 232.09 - 98 0 0 -
29SEP27 500.00 P 0.00 0.00 0.00 239.97 - 98 0 0 -
29SEP27 510.00 P 0.00 0.00 0.00 247.87 - 98 0 0 -
29SEP27 520.00 P 0.00 0.00 0.00 255.95 - 99 0 0 -
29SEP27 530.00 P 0.00 0.00 0.00 264.36 - 99 0 0 -
29SEP27 540.00 P 0.00 0.00 0.00 272.77 - 99 0 0 -
29SEP27 550.00 P 0.00 0.00 0.00 281.18 - 99 0 0 -
29SEP27 560.00 P 0.00 0.00 0.00 289.60 - 99 0 0 -
29SEP27 570.00 P 0.00 0.00 0.00 298.03 - 100 0 0 -
29SEP27 580.00 P 0.00 0.00 0.00 306.48 - 100 0 0 -
29SEP27 590.00 P 0.00 0.00 0.00 314.92 - 100 0 0 -
29SEP27 600.00 P 0.00 0.00 0.00 314.93 - 94 0 0 -
29SEP27 610.00 P 0.00 0.00 0.00 322.19 - 93 0 0 -
29SEP27 620.00 P 0.00 0.00 0.00 330.43 - 93 0 0 -
29SEP27 630.00 P 0.00 0.00 0.00 338.80 - 93 0 0 -
29SEP27 640.00 P 0.00 0.00 0.00 347.44 - 93 0 0 -
29SEP27 650.00 P 0.00 0.00 0.00 356.08 - 93 0 0 -
29SEP27 660.00 P 0.00 0.00 0.00 364.72 - 93 0 0 -
TOTAL PUT 22,980 121,665 +13,279
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$ 16.370
29SEP26 8.50 C 0.00 0.00 0.00 7.94 -0.14 145 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.68 -0.15 135 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.45 -0.15 138 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.19 -0.14 128 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.95 -0.13 127 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.70 -0.13 121 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.45 -0.14 116 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.95 -0.17 106 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.45 -0.14 96 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.95 -0.16 87 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.45 -0.16 78 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.95 -0.14 69 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.45 -0.09 60 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.97 -0.13 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.45 -0.09 44 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.01 -0.09 45 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 1.60 -0.09 44 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.24 -0.13 45 0 18 0
29SEP26 16.00 C 1.00 1.00 1.00 0.91 -0.13 43 5 22 +3
29SEP26 16.50 C 0.00 0.00 0.00 0.67 -0.10 44 0 45 0
29SEP26 17.00 C 0.00 0.00 0.00 0.48 -0.08 45 0 45 0
29SEP26 17.50 C 0.35 0.40 0.35 0.33 -0.06 45 35 149 +17
29SEP26 18.00 C 0.25 0.28 0.25 0.22 -0.04 45 3 44 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 -0.03 45 0 85 0
29SEP26 19.00 C 0.17 0.17 0.14 0.09 -0.02 46 3 41 0
29SEP26 19.50 C 0.13 0.13 0.10 0.06 -0.01 46 2 104 0
29SEP26 20.00 C 0.07 0.07 0.07 0.03 -0.02 45 2 657 +2
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 88 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 596 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 153 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.49 -0.17 79 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.97 -0.15 68 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.50 -0.10 67 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.01 -0.16 62 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.51 -0.15 56 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.03 -0.16 52 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.57 -0.08 50 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.04 -0.23 41 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.68 -0.16 45 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.26 -0.11 43 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.91 -0.16 44 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 1.61 -0.13 45 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.35 -0.10 45 0 0 0
29OCT26 16.50 C 1.20 1.20 1.17 1.14 -0.05 47 15 15 0
29OCT26 17.00 C 0.00 0.00 0.00 0.93 -0.04 47 0 36 0
29OCT26 17.50 C 0.77 0.77 0.74 0.76 -0.02 47 6 76 0
29OCT26 18.00 C 0.00 0.00 0.00 0.61 -0.01 47 0 32 0
29OCT26 18.50 C 0.00 0.00 0.00 0.48 -0.01 47 0 77 0
29OCT26 19.00 C 0.43 0.43 0.43 0.38 0.00 47 2 41 +2
29OCT26 19.50 C 0.00 0.00 0.00 0.29 -0.01 47 0 19 0
29OCT26 20.00 C 0.30 0.30 0.30 0.23 0.00 47 3 41 +3
29OCT26 21.00 C 0.00 0.00 0.00 0.13 0.00 47 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 0.08 0.00 48 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.04 0.00 47 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.03 0.00 49 0 31 0
29OCT26 25.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 5.02 -0.15 48 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.59 -0.11 50 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.14 -0.10 49 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.64 -0.19 43 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.25 -0.14 44 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.90 -0.14 46 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 2.55 -0.06 46 0 11 0
27NOV26 15.00 C 0.00 0.00 0.00 2.19 -0.16 45 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.90 -0.14 45 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.67 -0.03 46 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 1.43 -0.07 46 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.24 -0.04 47 0 35 0
27NOV26 17.50 C 0.00 0.00 0.00 1.06 -0.02 47 0 5 0
27NOV26 18.00 C 0.00 0.00 0.00 0.89 -0.02 47 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.75 -0.01 47 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 0.62 -0.02 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.52 -0.01 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.43 0.00 47 0 17 0
27NOV26 21.00 C 0.00 0.00 0.00 0.29 0.00 47 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.19 0.00 47 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.13 0.00 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 1 0
30DEC26 10.00 C 0.00 0.00 0.00 6.53 -0.16 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.08 -0.06 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.60 -0.14 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.11 -0.15 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.70 -0.11 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.27 -0.11 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.85 -0.15 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.43 -0.22 44 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 3.07 -0.18 44 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 2.71 -0.19 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.48 -0.11 46 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 2.20 -0.11 46 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 1.93 -0.14 46 0 30 0
30DEC26 16.50 C 1.73 1.73 1.73 1.71 -0.11 46 10 10 +2
30DEC26 17.00 C 0.00 0.00 0.00 1.51 -0.09 47 0 46 0
30DEC26 17.50 C 0.00 0.00 0.00 1.33 -0.07 47 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 1.16 -0.06 47 0 71 0
30DEC26 18.50 C 0.00 0.00 0.00 1.01 -0.05 47 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.87 -0.05 47 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.75 -0.05 47 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 0.65 -0.04 47 0 48 0
30DEC26 21.00 C 0.00 0.00 0.00 0.47 -0.04 46 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.34 -0.03 46 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.25 -0.02 46 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 -0.01 46 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 4 0
30DEC26 26.00 C 0.19 0.19 0.19 0.09 -0.01 46 5 49 +2
30DEC26 27.00 C 0.00 0.00 0.00 0.07 0.00 47 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 0.00 47 0 3,542 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 0.00 48 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 0.00 48 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 0.00 48 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.72 -0.14 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.25 -0.17 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.84 -0.14 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.43 -0.14 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.04 -0.13 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.66 -0.12 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.31 -0.12 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.97 -0.13 47 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.66 -0.11 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.37 -0.10 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.05 -0.15 46 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 2.79 -0.14 46 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 2.56 -0.15 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.35 -0.14 47 0 14 0
30MAR27 17.00 C 0.00 0.00 0.00 2.15 -0.12 47 0 21 0
30MAR27 17.50 C 0.00 0.00 0.00 1.98 -0.09 47 0 38 0
30MAR27 18.00 C 0.00 0.00 0.00 1.81 -0.07 47 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 1.65 -0.06 47 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.50 -0.06 47 0 7 0
30MAR27 19.50 C 0.00 0.00 0.00 1.36 -0.05 47 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 1.23 -0.05 47 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.00 -0.05 47 0 501 0
30MAR27 22.00 C 0.00 0.00 0.00 0.82 -0.04 47 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.66 -0.04 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.54 -0.03 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.44 -0.03 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.35 -0.03 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.29 -0.02 47 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 0.23 -0.02 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.19 -0.01 47 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.15 -0.02 47 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 0.00 47 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 6.93 -0.16 54 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.52 -0.14 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.11 -0.14 52 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.73 -0.13 51 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.37 -0.11 51 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.02 -0.10 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.71 -0.07 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.39 -0.06 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.09 -0.06 50 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 3.80 -0.06 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.51 -0.07 49 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 3.27 -0.07 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.04 -0.05 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.82 -0.05 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.61 -0.05 49 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 2.41 -0.05 49 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 2.25 -0.04 49 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 2.08 -0.04 49 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 1.91 -0.04 48 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.78 -0.03 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.64 -0.04 48 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.40 -0.03 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.20 -0.03 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.02 -0.03 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.87 -0.02 48 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.74 -0.02 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.64 -0.01 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.54 -0.01 48 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.47 -0.01 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.39 -0.01 48 0 16 0
29SEP27 11.50 C 0.00 0.00 0.00 5.92 -0.14 51 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.61 -0.10 51 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.29 -0.09 51 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.98 -0.08 51 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.70 -0.07 51 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.42 -0.07 50 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.16 -0.05 50 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.84 -0.13 49 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.63 -0.10 49 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.41 -0.09 49 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.21 -0.09 49 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.05 -0.05 50 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.87 -0.04 50 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.69 -0.04 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.54 -0.03 49 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.38 -0.04 49 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.23 -0.03 49 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.10 -0.03 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.86 -0.02 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.64 -0.02 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.45 -0.02 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.27 -0.02 49 0 0 0
TOTAL CALL 91 8,887 +31
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 113 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 38 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 49 0 24 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 46 0 17 0
29SEP26 14.00 P 0.06 0.06 0.06 0.06 0.00 45 1 51 +1
29SEP26 14.50 P 0.10 0.10 0.10 0.11 -0.01 44 31 43 +16
29SEP26 15.00 P 0.18 0.18 0.18 0.20 -0.02 44 2 632 +1
29SEP26 15.50 P 0.34 0.34 0.34 0.34 0.00 44 1 71 -1
29SEP26 16.00 P 0.47 0.54 0.47 0.53 +0.01 44 4 74 -1
29SEP26 16.50 P 0.76 0.76 0.76 0.79 +0.04 45 1 102 0
29SEP26 17.00 P 0.00 0.00 0.00 1.08 +0.05 45 0 76 0
29SEP26 17.50 P 0.00 0.00 0.00 1.47 +0.12 48 0 78 0
29SEP26 18.00 P 0.00 0.00 0.00 1.82 +0.10 45 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 2.24 +0.05 45 0 132 0
29SEP26 19.00 P 0.00 0.00 0.00 2.69 +0.06 45 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 3.18 +0.09 49 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 3.64 +0.07 44 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.63 +0.08 0 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 5.63 +0.08 0 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 6.63 +0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.63 +0.08 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.63 +0.08 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.63 +0.08 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.63 +0.08 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.63 +0.08 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.63 +0.08 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.63 +0.08 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.63 +0.08 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.63 +0.08 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.63 +0.08 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.63 +0.08 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 0.00 47 0 17 0
29OCT26 12.00 P 0.00 0.00 0.00 0.04 0.00 47 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 0.11 +0.02 46 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.17 +0.02 46 0 35 0
29OCT26 14.00 P 0.00 0.00 0.00 0.26 +0.02 46 0 43 0
29OCT26 14.50 P 0.33 0.33 0.33 0.38 +0.03 46 14 44 -9
29OCT26 15.00 P 0.00 0.00 0.00 0.52 +0.03 46 0 48 0
29OCT26 15.50 P 0.68 0.68 0.68 0.70 +0.04 46 2 28 +2
29OCT26 16.00 P 0.82 0.82 0.82 0.92 +0.06 46 2 37 0
29OCT26 16.50 P 0.00 0.00 0.00 1.19 +0.08 46 0 50 0
29OCT26 17.00 P 0.00 0.00 0.00 1.49 +0.09 47 0 31 0
29OCT26 17.50 P 0.00 0.00 0.00 1.85 +0.14 48 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 2.17 +0.13 47 0 102 0
29OCT26 18.50 P 0.00 0.00 0.00 2.61 +0.18 50 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 3.02 +0.20 51 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 3.39 +0.05 49 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 3.79 +0.11 47 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 4.77 +0.13 53 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.73 +0.16 56 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.63 +0.08 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.63 +0.08 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.63 +0.08 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.63 +0.08 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.63 +0.08 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.15 +0.01 46 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 0.22 +0.01 46 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.32 +0.02 46 0 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.43 +0.02 46 0 22 0
27NOV26 14.50 P 0.00 0.00 0.00 0.57 +0.03 45 0 18 0
27NOV26 15.00 P 0.00 0.00 0.00 0.74 +0.04 46 0 8 0
27NOV26 15.50 P 0.00 0.00 0.00 0.94 +0.04 45 0 1 0
27NOV26 16.00 P 0.00 0.00 0.00 1.18 +0.06 46 0 24 0
27NOV26 16.50 P 0.00 0.00 0.00 1.45 +0.08 46 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.76 +0.10 47 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.10 +0.13 48 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.43 +0.11 48 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 2.80 +0.10 48 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 3.22 +0.14 50 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 3.59 +0.07 49 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 4.00 +0.07 49 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 4.88 +0.12 50 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.76 +0.13 49 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.75 +0.13 53 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.64 +0.08 46 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.63 +0.08 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.63 +0.08 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.63 +0.08 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 0.00 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 0.00 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 0.00 0.00 0.00 0.26 0.00 46 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.35 0.00 45 0 301 0
30DEC26 13.50 P 0.00 0.00 0.00 0.47 +0.01 46 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 0.60 0.00 45 0 22 0
30DEC26 14.50 P 0.00 0.00 0.00 0.76 0.00 45 0 27 0
30DEC26 15.00 P 0.00 0.00 0.00 0.95 +0.01 45 0 26 0
30DEC26 15.50 P 0.00 0.00 0.00 1.15 +0.01 45 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 1.40 +0.03 45 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 1.68 +0.06 46 0 37 0
30DEC26 17.00 P 0.00 0.00 0.00 1.99 +0.09 46 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 2.31 +0.11 47 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 2.66 +0.13 47 0 553 0
30DEC26 18.50 P 0.00 0.00 0.00 3.02 +0.14 48 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.32 +0.06 46 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 3.75 +0.10 47 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 4.13 +0.06 47 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 4.98 +0.07 47 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.87 +0.12 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.78 +0.13 48 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.71 +0.14 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.66 +0.08 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.63 +0.07 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.63 +0.08 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.63 +0.08 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.63 +0.08 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.63 +0.08 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.63 +0.08 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.63 +0.08 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.63 +0.08 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.63 +0.08 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 0.00 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 0.00 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.26 -0.01 46 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.34 -0.01 46 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.45 0.00 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.56 0.00 46 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.70 0.00 46 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 0.85 0.00 46 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.02 0.00 46 0 26 0
30MAR27 14.50 P 0.00 0.00 0.00 1.21 0.00 45 0 17 0
30MAR27 15.00 P 0.00 0.00 0.00 1.43 +0.01 46 0 26 0
30MAR27 15.50 P 0.00 0.00 0.00 1.67 +0.03 46 0 80 0
30MAR27 16.00 P 0.00 0.00 0.00 1.93 +0.04 46 0 62 0
30MAR27 16.50 P 0.00 0.00 0.00 2.21 +0.07 46 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.52 +0.10 47 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 2.84 +0.11 47 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.13 +0.08 46 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 3.51 +0.11 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.82 +0.06 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.20 +0.09 47 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 4.61 +0.10 48 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 5.38 +0.10 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.21 +0.10 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.08 +0.12 48 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.97 +0.13 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.87 +0.13 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.79 +0.12 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.72 +0.13 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.65 +0.06 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.66 +0.10 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.63 +0.08 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.63 +0.08 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.63 +0.08 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.63 +0.08 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.63 +0.08 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.33 0.00 47 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.42 +0.01 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.53 +0.01 47 0 14 0
29JUN27 11.50 P 0.60 0.60 0.60 0.66 +0.02 47 4 4 +4
29JUN27 12.00 P 0.00 0.00 0.00 0.80 +0.02 47 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 0.95 +0.02 47 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 1.13 +0.02 47 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.31 +0.02 47 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.52 +0.02 46 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 1.73 +0.02 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.98 +0.04 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.22 +0.03 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.48 +0.04 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.77 +0.04 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.05 +0.03 46 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 3.35 +0.04 46 0 30 0
29JUN27 18.00 P 3.67 3.67 3.67 3.68 +0.05 46 2 2 +2
29JUN27 18.50 P 0.00 0.00 0.00 4.00 +0.05 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.33 +0.05 45 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.71 +0.08 45 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.08 +0.09 45 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.84 +0.10 45 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.64 +0.09 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.45 +0.09 45 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.30 +0.11 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.17 +0.12 45 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 10.05 +0.12 45 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.94 +0.12 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.84 +0.11 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.79 +0.14 45 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.91 +0.02 48 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.07 +0.03 48 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.25 +0.03 48 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.43 +0.03 47 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.65 +0.04 47 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.86 +0.03 47 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.09 +0.04 47 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 2.34 +0.03 47 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.60 +0.04 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.86 +0.04 47 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.15 +0.04 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.47 +0.07 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.75 +0.06 47 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.11 +0.10 47 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.42 +0.06 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.75 +0.08 47 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.11 +0.11 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.47 +0.09 47 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.21 +0.08 47 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.98 +0.09 46 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.79 +0.09 47 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.61 +0.09 46 0 0 0
TOTAL PUT 64 5,795 +15
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$ 3.540
29SEP26 2.20 C 0.00 0.00 0.00 1.34 -0.09 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.24 -0.09 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.14 -0.09 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.04 -0.09 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.94 -0.09 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.84 -0.09 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.74 -0.09 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.64 -0.09 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.54 -0.09 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 -0.09 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.34 -0.08 0 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.24 -0.08 0 0 30 0
29SEP26 3.40 C 0.22 0.22 0.22 0.14 -0.08 0 1 391 0
29SEP26 3.50 C 0.00 0.00 0.00 0.06 -0.06 24 0 414 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 -0.03 24 0 216 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 -0.01 25 0 162 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.35 -0.08 125 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.25 -0.08 115 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.14 -0.09 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.04 -0.10 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.94 -0.10 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.84 -0.09 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.74 -0.09 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.64 -0.09 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.55 -0.08 58 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.44 -0.09 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.34 -0.08 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.24 -0.08 0 0 62 0
29OCT26 3.40 C 0.00 0.00 0.00 0.15 -0.07 25 0 99 0
29OCT26 3.50 C 0.00 0.00 0.00 0.08 -0.06 22 0 65 0
29OCT26 3.60 C 0.00 0.00 0.00 0.05 -0.03 22 0 23 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29OCT26 3.80 C 0.03 0.03 0.03 0.02 -0.01 24 5 5 +5
29OCT26 3.90 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 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
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.14 -0.09 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 1.04 -0.10 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.94 -0.10 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.84 -0.09 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.74 -0.09 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.65 -0.08 53 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.55 -0.08 47 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.45 -0.08 40 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.35 -0.07 34 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.25 -0.07 27 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.17 -0.06 24 0 158 0
27NOV26 3.50 C 0.00 0.00 0.00 0.12 -0.04 24 0 323 0
27NOV26 3.60 C 0.00 0.00 0.00 0.09 -0.03 24 0 330 0
27NOV26 3.70 C 0.00 0.00 0.00 0.06 -0.02 24 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.04 -0.02 24 0 3,300 0
27NOV26 3.90 C 0.00 0.00 0.00 0.03 -0.01 25 0 315 0
27NOV26 4.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 200 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.35 -0.08 84 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.25 -0.08 78 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.15 -0.08 72 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.05 -0.09 66 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.95 -0.09 60 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.85 -0.08 55 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.75 -0.08 49 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.65 -0.08 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.55 -0.08 39 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 -0.08 33 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.35 -0.07 28 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.26 -0.07 25 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.20 -0.05 24 0 220 0
30DEC26 3.50 C 0.00 0.00 0.00 0.15 -0.04 23 0 358 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 -0.03 24 0 1,728 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 -0.02 24 0 837 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 -0.02 23 0 135 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 -0.01 25 0 450 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 -0.01 23 0 300 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 -0.01 22 0 43 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.35 -0.08 62 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.25 -0.08 58 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.15 -0.08 53 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.05 -0.09 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.95 -0.09 44 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.85 -0.08 40 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.75 -0.08 36 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.65 -0.08 32 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.55 -0.08 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.46 -0.07 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.40 -0.06 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.32 -0.07 23 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.28 -0.05 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.24 -0.04 25 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.20 -0.04 25 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 -0.03 26 0 90 0
30MAR27 3.80 C 0.00 0.00 0.00 0.13 -0.03 25 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.11 -0.02 25 0 1,786 0
30MAR27 4.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 900 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 -0.02 25 0 511 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 -0.01 25 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 -0.01 26 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 -0.01 22 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.35 -0.08 50 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.25 -0.08 46 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.15 -0.08 42 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.05 -0.09 38 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.95 -0.09 34 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.85 -0.08 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.75 -0.09 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.67 -0.06 27 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.59 -0.06 26 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.51 -0.06 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.45 -0.06 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.38 -0.06 23 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.34 -0.05 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.28 -0.06 23 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.24 -0.05 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.20 -0.05 23 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.17 -0.04 23 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.15 -0.03 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.11 -0.02 24 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 -0.02 24 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.15 -0.08 34 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.05 -0.09 31 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.95 -0.09 28 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.85 -0.09 25 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.77 -0.09 25 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.69 -0.08 24 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.62 -0.08 24 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.57 -0.06 25 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.50 -0.06 24 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.44 -0.05 24 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.39 -0.05 24 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.34 -0.04 24 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.30 -0.04 24 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.27 -0.03 24 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.23 -0.04 24 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.15 -0.03 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.11 -0.03 24 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
TOTAL CALL 6 16,345 +5
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 74 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 51 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 503 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 190 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 +0.01 26 0 184 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 +0.02 25 0 104 0
29SEP26 3.40 P 0.07 0.07 0.07 0.07 +0.03 21 5 90 0
29SEP26 3.50 P 0.12 0.15 0.12 0.13 +0.05 21 151 532 +21
29SEP26 3.60 P 0.16 0.16 0.16 0.22 +0.07 26 30 360 0
29SEP26 3.70 P 0.00 0.00 0.00 0.31 +0.08 28 0 112 0
29SEP26 3.80 P 0.00 0.00 0.00 0.39 +0.07 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.50 +0.08 28 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.60 +0.08 33 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.70 +0.08 37 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.80 +0.08 41 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.00 +0.08 48 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.10 +0.08 52 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.19 +0.07 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.39 +0.07 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.49 +0.07 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.60 +0.08 69 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.10 +0.08 84 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.35 +0.08 91 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.60 +0.08 98 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 0.00 23 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.04 +0.01 23 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.06 +0.01 21 0 85 0
29OCT26 3.40 P 0.00 0.00 0.00 0.10 +0.02 20 0 210 0
29OCT26 3.50 P 0.00 0.00 0.00 0.16 +0.04 21 0 1,182 0
29OCT26 3.60 P 0.23 0.23 0.23 0.22 +0.04 18 10 60 -10
29OCT26 3.70 P 0.00 0.00 0.00 0.31 +0.06 20 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.40 +0.07 18 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.50 +0.08 21 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.60 +0.08 24 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.70 +0.08 27 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.80 +0.08 30 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.00 +0.08 35 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.10 +0.08 38 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.19 +0.07 0 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 +0.01 27 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 15 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 +0.01 24 0 5 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 +0.01 23 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.09 +0.02 22 0 130 0
27NOV26 3.40 P 0.00 0.00 0.00 0.13 +0.02 21 0 690 0
27NOV26 3.50 P 0.00 0.00 0.00 0.19 +0.03 22 0 300 0
27NOV26 3.60 P 0.00 0.00 0.00 0.25 +0.04 21 0 231 0
27NOV26 3.70 P 0.00 0.00 0.00 0.33 +0.05 22 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.43 +0.08 26 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.51 +0.06 24 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.60 +0.07 21 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.70 +0.08 23 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.80 +0.08 26 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.00 +0.08 30 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.10 +0.08 33 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.19 +0.07 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 0.00 23 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 22 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 +0.01 23 0 409 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 +0.02 22 0 245 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 +0.03 22 0 280 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 +0.03 22 0 240 0
30DEC26 3.60 P 0.00 0.00 0.00 0.27 +0.04 21 0 270 0
30DEC26 3.70 P 0.00 0.00 0.00 0.34 +0.04 21 0 410 0
30DEC26 3.80 P 0.00 0.00 0.00 0.45 +0.08 26 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.53 +0.08 26 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.60 +0.07 19 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.71 +0.08 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.80 +0.08 23 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.00 +0.08 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.10 +0.08 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.19 +0.07 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.39 +0.07 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.51 +0.09 43 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.60 +0.08 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.10 +0.08 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.35 +0.08 50 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 0.00 26 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 0.00 25 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 +0.01 25 0 5 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 +0.01 24 0 420 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 +0.02 24 0 42 0
30MAR27 3.30 P 0.00 0.00 0.00 0.18 +0.03 24 0 180 0
30MAR27 3.40 P 0.00 0.00 0.00 0.22 +0.02 24 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 +0.03 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 +0.03 23 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.40 +0.04 24 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.47 +0.05 23 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.56 +0.07 25 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.64 +0.07 25 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.72 +0.07 24 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.81 +0.08 24 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.91 +0.09 25 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.01 +0.09 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.11 +0.09 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.21 +0.09 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.31 +0.09 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.41 +0.09 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.51 +0.09 35 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.61 +0.09 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.06 +0.01 24 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.22 +0.03 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.26 +0.03 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.32 +0.04 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.38 +0.05 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.44 +0.05 24 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.52 +0.06 25 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.59 +0.06 25 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.67 +0.08 25 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.75 +0.08 25 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.83 +0.08 24 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.92 +0.09 25 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.01 +0.09 24 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.11 +0.09 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.21 +0.09 27 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.37 +0.03 25 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.43 +0.04 26 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.49 +0.04 25 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.56 +0.04 26 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.63 +0.04 26 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.71 +0.06 26 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.79 +0.06 27 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.87 +0.07 27 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.96 +0.08 27 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.05 +0.08 28 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.14 +0.09 28 0 0 0
TOTAL PUT 196 12,239 +11
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$ 33.120
29SEP26 18.50 C 0.00 0.00 0.00 14.64 +0.19 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.14 +0.19 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.64 +0.13 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.14 +0.13 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.14 +0.20 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.15 +0.19 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.15 +0.19 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.15 +0.19 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.15 +0.19 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.16 +0.19 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.17 +0.17 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.17 +0.17 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.17 +0.17 0 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.18 +0.17 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.22 +0.17 18 0 123 0
29SEP26 32.00 C 1.22 1.22 1.22 1.36 +0.15 18 6 31 -6
29SEP26 33.00 C 0.66 0.66 0.66 0.70 +0.11 18 100 588 -4
29SEP26 34.00 C 0.00 0.00 0.00 0.29 +0.06 18 0 678 0
29SEP26 35.00 C 0.12 0.12 0.12 0.10 +0.03 19 101 535 +101
29SEP26 36.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 289 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 28 0 79 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.20 +0.19 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.20 +0.19 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.21 +0.19 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.21 +0.18 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.22 +0.18 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.23 +0.18 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.24 +0.18 21 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.24 +0.17 0 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 4.26 +0.17 17 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 3.29 +0.15 16 0 27 0
29OCT26 31.00 C 0.00 0.00 0.00 2.39 +0.13 16 0 159 0
29OCT26 32.00 C 0.00 0.00 0.00 1.60 +0.11 16 0 269 0
29OCT26 33.00 C 0.00 0.00 0.00 0.96 +0.06 16 0 393 0
29OCT26 34.00 C 0.54 0.58 0.54 0.53 +0.02 16 60 286 +58
29OCT26 35.00 C 0.31 0.32 0.31 0.27 +0.02 17 105 348 +105
29OCT26 36.00 C 0.18 0.18 0.18 0.12 +0.01 17 2 267 +2
29OCT26 37.00 C 0.12 0.12 0.12 0.05 0.00 17 8 26 +8
29OCT26 38.00 C 0.00 0.00 0.00 0.02 0.00 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 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.28 +0.19 30 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.31 +0.21 33 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.31 +0.19 28 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.30 +0.16 21 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.30 +0.17 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.32 +0.17 17 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 4.36 +0.16 17 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.44 +0.15 17 0 17 0
27NOV26 31.00 C 0.00 0.00 0.00 2.59 +0.14 17 0 110 0
27NOV26 32.00 C 1.90 1.90 1.90 1.83 +0.08 16 15 75 +15
27NOV26 33.00 C 0.00 0.00 0.00 1.25 +0.08 17 0 32 0
27NOV26 34.00 C 0.00 0.00 0.00 0.80 +0.04 17 0 317 0
27NOV26 35.00 C 0.00 0.00 0.00 0.49 +0.03 17 0 238 0
27NOV26 36.00 C 0.00 0.00 0.00 0.27 +0.02 17 0 21 0
27NOV26 37.00 C 0.23 0.23 0.23 0.14 +0.01 17 1 86 +1
27NOV26 38.00 C 0.15 0.15 0.15 0.07 0.00 17 4 19 +4
27NOV26 39.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.02 0.00 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 12.34 +0.18 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.36 +0.19 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.37 +0.18 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.39 +0.18 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.42 +0.18 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.44 +0.18 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.47 +0.18 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.42 +0.16 17 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.49 +0.15 17 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 3.61 +0.14 17 0 37 0
30DEC26 31.00 C 0.00 0.00 0.00 2.80 +0.13 17 0 228 0
30DEC26 32.00 C 2.16 2.16 2.14 2.07 +0.09 17 30 192 +30
30DEC26 33.00 C 0.00 0.00 0.00 1.50 +0.06 17 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 1.07 +0.06 17 0 43 0
30DEC26 35.00 C 0.00 0.00 0.00 0.71 +0.03 17 0 235 0
30DEC26 36.00 C 0.00 0.00 0.00 0.45 +0.02 17 0 62 0
30DEC26 37.00 C 0.00 0.00 0.00 0.27 +0.01 17 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.16 +0.01 17 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.09 0.00 17 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.05 0.00 17 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 0.00 18 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 0.00 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 12.47 +0.17 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.49 +0.18 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.51 +0.18 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.53 +0.17 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.65 +0.11 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.72 +0.16 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.77 +0.16 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.76 +0.15 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.91 +0.15 18 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 4.11 +0.13 18 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 3.38 +0.12 18 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.71 +0.09 18 0 19 0
30MAR27 33.00 C 2.12 2.12 2.12 2.16 +0.09 18 5 10 +5
30MAR27 34.00 C 0.00 0.00 0.00 1.67 +0.06 18 0 502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.28 +0.03 18 0 656 0
30MAR27 36.00 C 0.00 0.00 0.00 0.99 +0.07 18 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.73 +0.04 18 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.53 +0.03 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.37 +0.01 18 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.26 +0.01 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.18 +0.01 18 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.12 0.00 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.03 0.00 19 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 12.58 +0.18 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.60 +0.17 17 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.63 +0.17 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.67 0.00 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.88 +0.18 25 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.94 +0.18 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.01 +0.17 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.01 +0.15 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 5.19 +0.14 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.43 +0.13 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.74 +0.10 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 3.10 +0.08 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.54 +0.07 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 2.06 +0.06 19 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.66 +0.04 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.33 +0.03 19 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 1.05 +0.03 19 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.82 +0.03 19 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.63 +0.02 19 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.48 +0.02 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.35 +0.01 19 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.76 +0.10 26 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.84 +0.15 25 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.89 +0.14 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.96 +0.14 22 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.07 +0.18 21 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.10 +0.14 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.32 +0.10 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.59 +0.10 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.92 +0.10 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.28 +0.04 18 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.74 +0.06 18 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.28 +0.02 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.89 +0.04 18 0 0 0
29SEP27 36.00 C 1.57 1.57 1.57 1.59 +0.05 19 2 2 +2
29SEP27 37.00 C 0.00 0.00 0.00 1.34 +0.03 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.08 +0.02 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.87 +0.02 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.70 +0.01 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 0.55 +0.01 19 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.43 - 19 0 0 -
TOTAL CALL 439 9,327 +321
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 156 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 206 0
29SEP26 30.00 P 0.04 0.04 0.04 0.01 0.00 19 20 519 -20
29SEP26 31.00 P 0.06 0.07 0.06 0.05 0.00 19 202 971 -20
29SEP26 32.00 P 0.19 0.19 0.15 0.18 -0.02 18 103 1,451 0
29SEP26 33.00 P 0.00 0.00 0.00 0.52 -0.08 18 0 647 0
29SEP26 34.00 P 1.20 1.20 1.11 1.15 -0.11 19 60 240 +18
29SEP26 35.00 P 0.00 0.00 0.00 1.93 -0.15 18 0 66 0
29SEP26 36.00 P 0.00 0.00 0.00 2.88 -0.18 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.88 -0.18 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.88 -0.18 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.88 -0.18 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.89 -0.19 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.89 -0.19 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.89 -0.19 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.89 -0.19 52 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.89 -0.19 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.89 -0.19 60 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.89 -0.19 63 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.89 -0.19 67 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 44 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 0.00 18 0 195 0
29OCT26 30.00 P 0.09 0.09 0.09 0.05 -0.02 17 20 443 -20
29OCT26 31.00 P 0.00 0.00 0.00 0.14 -0.04 16 0 396 0
29OCT26 32.00 P 0.35 0.35 0.35 0.34 -0.06 16 100 472 0
29OCT26 33.00 P 0.76 0.76 0.71 0.73 -0.10 16 30 587 0
29OCT26 34.00 P 1.30 1.30 1.29 1.32 -0.14 17 30 55 0
29OCT26 35.00 P 0.00 0.00 0.00 2.03 -0.16 16 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 2.91 -0.17 16 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 3.88 -0.18 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.88 -0.18 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.88 -0.18 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.89 -0.19 29 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.89 -0.19 32 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.89 -0.19 35 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.89 -0.19 38 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.02 0.00 18 0 16 0
27NOV26 29.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 36 0
27NOV26 30.00 P 0.00 0.00 0.00 0.12 -0.03 17 0 422 0
27NOV26 31.00 P 0.25 0.25 0.25 0.27 -0.05 17 100 854 +85
27NOV26 32.00 P 0.54 0.54 0.50 0.52 -0.07 17 115 297 +100
27NOV26 33.00 P 0.00 0.00 0.00 0.93 -0.11 17 0 487 0
27NOV26 34.00 P 1.54 1.54 1.54 1.52 -0.11 18 15 189 0
27NOV26 35.00 P 0.00 0.00 0.00 2.24 -0.08 18 0 52 0
27NOV26 36.00 P 0.00 0.00 0.00 2.99 -0.16 17 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 3.90 -0.17 17 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 4.88 -0.18 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 5.88 -0.18 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.89 -0.19 25 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.89 -0.19 27 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.89 -0.19 30 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.89 -0.19 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 19 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 0.00 18 0 73 0
30DEC26 28.00 P 0.11 0.11 0.11 0.05 -0.01 18 2 271 -2
30DEC26 29.00 P 0.00 0.00 0.00 0.10 -0.03 17 0 200 0
30DEC26 30.00 P 0.00 0.00 0.00 0.22 -0.04 17 0 159 0
30DEC26 31.00 P 0.42 0.42 0.42 0.40 -0.06 17 1 267 0
30DEC26 32.00 P 0.00 0.00 0.00 0.69 -0.06 17 0 210 0
30DEC26 33.00 P 0.00 0.00 0.00 1.10 -0.12 17 0 72 0
30DEC26 34.00 P 1.63 1.63 1.63 1.69 -0.12 18 15 20 +15
30DEC26 35.00 P 2.32 2.32 2.32 2.38 -0.07 18 15 21 +15
30DEC26 36.00 P 0.00 0.00 0.00 3.08 -0.16 17 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.95 -0.17 17 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 4.89 -0.17 17 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.88 -0.18 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.89 -0.19 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.89 -0.19 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.89 -0.19 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.89 -0.19 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.89 -0.19 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.89 -0.19 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.89 -0.19 35 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.89 -0.19 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 18 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.03 0.00 19 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.18 -0.02 18 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 0.32 -0.03 18 0 225 0
30MAR27 30.00 P 0.00 0.00 0.00 0.50 -0.05 18 0 28 0
30MAR27 31.00 P 0.00 0.00 0.00 0.74 -0.07 18 0 39 0
30MAR27 32.00 P 1.05 1.05 1.05 1.07 -0.09 18 2 53 +2
30MAR27 33.00 P 1.54 1.54 1.54 1.49 -0.13 18 2 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.06 -0.11 18 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 2.67 -0.13 18 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.38 -0.14 18 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 4.16 -0.15 18 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 5.01 -0.16 18 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 5.92 -0.17 18 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.89 -0.19 19 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.93 -0.15 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.89 -0.19 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.89 -0.19 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.89 -0.19 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.89 -0.19 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.89 -0.19 29 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 0.01 -0.01 18 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.31 -0.02 19 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.44 -0.04 18 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 0.66 -0.04 18 0 13 0
29JUN27 30.00 P 0.91 0.91 0.91 0.94 -0.05 18 7 130 +7
29JUN27 31.00 P 0.00 0.00 0.00 1.26 -0.07 18 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 1.67 -0.08 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.15 -0.09 18 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 2.77 -0.11 19 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.39 -0.13 19 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.03 -0.12 18 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.80 -0.12 19 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.59 -0.14 19 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.41 -0.16 19 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.27 -0.17 19 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.17 -0.17 19 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.07 -0.18 19 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.00 -0.17 19 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.31 -0.02 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.46 -0.04 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.66 -0.03 19 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 0.91 -0.05 19 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 1.23 -0.06 19 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 1.58 -0.07 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.00 -0.08 19 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 2.50 -0.08 19 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.10 -0.08 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.73 -0.09 19 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 4.41 -0.10 20 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.12 -0.06 20 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.79 -0.15 19 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.69 -0.15 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.53 -0.16 20 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.40 -0.16 20 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.28 - 21 0 0 -
TOTAL PUT 839 13,003 +180
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$ 4.820
11SEP26 3.45 C 0.00 0.00 0.00 1.37 -0.13 0 0 0 0
11SEP26 3.50 C 0.00 0.00 0.00 1.32 -0.13 0 0 0 0
11SEP26 3.55 C 0.00 0.00 0.00 1.27 -0.13 0 0 0 0
11SEP26 3.60 C 0.00 0.00 0.00 1.22 -0.13 0 0 0 0
11SEP26 3.65 C 0.00 0.00 0.00 1.17 -0.13 0 0 0 0
11SEP26 3.70 C 0.00 0.00 0.00 1.12 -0.13 0 0 0 0
11SEP26 3.75 C 0.00 0.00 0.00 1.07 -0.13 0 0 0 0
11SEP26 3.80 C 0.00 0.00 0.00 1.02 -0.13 0 0 0 0
11SEP26 3.85 C 0.00 0.00 0.00 0.97 -0.13 0 0 0 0
11SEP26 3.90 C 0.00 0.00 0.00 0.92 -0.13 0 0 0 0
11SEP26 3.95 C 0.00 0.00 0.00 0.87 -0.13 0 0 0 0
11SEP26 4.00 C 0.00 0.00 0.00 0.82 -0.13 0 0 0 0
11SEP26 4.05 C 0.00 0.00 0.00 0.77 -0.13 0 0 0 0
11SEP26 4.10 C 0.00 0.00 0.00 0.72 -0.13 0 0 0 0
11SEP26 4.15 C 0.00 0.00 0.00 0.67 -0.13 0 0 0 0
11SEP26 4.20 C 0.00 0.00 0.00 0.62 -0.13 0 0 0 0
11SEP26 4.25 C 0.00 0.00 0.00 0.57 -0.13 0 0 0 0
11SEP26 4.30 C 0.00 0.00 0.00 0.52 -0.13 0 0 0 0
11SEP26 4.35 C 0.00 0.00 0.00 0.47 -0.13 0 0 0 0
11SEP26 4.40 C 0.00 0.00 0.00 0.42 -0.13 0 0 0 0
11SEP26 4.45 C 0.00 0.00 0.00 0.37 -0.14 0 0 0 0
11SEP26 4.50 C 0.00 0.00 0.00 0.33 -0.13 71 0 0 0
11SEP26 4.55 C 0.00 0.00 0.00 0.27 -0.14 0 0 0 0
11SEP26 4.60 C 0.00 0.00 0.00 0.24 -0.13 65 0 0 -45
11SEP26 4.65 C 0.00 0.00 0.00 0.21 -0.12 71 0 210 0
11SEP26 4.70 C 0.00 0.00 0.00 0.16 -0.13 61 0 255 0
11SEP26 4.75 C 0.00 0.00 0.00 0.13 -0.13 61 0 165 0
11SEP26 4.80 C 0.00 0.00 0.00 0.11 -0.11 64 0 105 0
11SEP26 4.85 C 0.07 0.07 0.07 0.09 -0.10 65 20 141 +10
11SEP26 4.90 C 0.00 0.00 0.00 0.07 -0.09 64 0 240 0
11SEP26 4.95 C 0.00 0.00 0.00 0.06 -0.08 67 0 195 0
11SEP26 5.00 C 0.00 0.00 0.00 0.05 -0.07 68 0 275 0
11SEP26 5.10 C 0.00 0.00 0.00 0.03 -0.05 68 0 275 0
11SEP26 5.20 C 0.00 0.00 0.00 0.02 -0.03 71 0 245 0
11SEP26 5.30 C 0.00 0.00 0.00 0.01 -0.03 68 0 15 0
11SEP26 5.40 C 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
11SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 5.60 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 5.70 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 109 0 90 0
11SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 124 0 90 0
11SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 131 0 90 0
11SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
11SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
11SEP26 6.80 C 0.00 0.00 0.00 0.01 - 175 0 0 -
11SEP26 6.90 C 0.00 0.00 0.00 0.01 - 181 0 0 -
18SEP26 3.95 C 0.00 0.00 0.00 0.87 - 0 0 0 -
18SEP26 4.00 C 0.00 0.00 0.00 0.82 - 0 0 0 -
18SEP26 4.05 C 0.00 0.00 0.00 0.77 - 0 0 0 -
18SEP26 4.10 C 0.00 0.00 0.00 0.72 - 0 0 0 -
18SEP26 4.15 C 0.00 0.00 0.00 0.67 - 0 0 0 -
18SEP26 4.20 C 0.00 0.00 0.00 0.62 - 0 0 0 -
18SEP26 4.25 C 0.00 0.00 0.00 0.57 - 0 0 0 -
18SEP26 4.30 C 0.00 0.00 0.00 0.52 - 0 0 0 -
18SEP26 4.35 C 0.00 0.00 0.00 0.47 - 0 0 0 -
18SEP26 4.40 C 0.00 0.00 0.00 0.43 - 58 0 0 -
18SEP26 4.45 C 0.00 0.00 0.00 0.38 - 53 0 0 -
18SEP26 4.50 C 0.00 0.00 0.00 0.36 - 63 0 0 -
18SEP26 4.55 C 0.00 0.00 0.00 0.32 - 61 0 0 -
18SEP26 4.60 C 0.00 0.00 0.00 0.29 - 62 0 0 -
18SEP26 4.65 C 0.00 0.00 0.00 0.26 - 62 0 0 -
18SEP26 4.70 C 0.00 0.00 0.00 0.22 - 58 0 0 -
18SEP26 4.75 C 0.00 0.00 0.00 0.19 - 57 0 0 -
18SEP26 4.80 C 0.00 0.00 0.00 0.17 - 57 0 0 -
18SEP26 4.85 C 0.00 0.00 0.00 0.16 - 61 0 0 -
18SEP26 4.90 C 0.00 0.00 0.00 0.14 - 61 0 0 -
18SEP26 4.95 C 0.00 0.00 0.00 0.12 - 60 0 0 -
18SEP26 5.00 C 0.00 0.00 0.00 0.10 - 58 0 0 -
18SEP26 5.10 C 0.00 0.00 0.00 0.08 - 61 0 0 -
18SEP26 5.20 C 0.00 0.00 0.00 0.06 - 61 0 0 -
18SEP26 5.30 C 0.00 0.00 0.00 0.04 - 59 0 0 -
18SEP26 5.40 C 0.00 0.00 0.00 0.03 - 61 0 0 -
18SEP26 5.50 C 0.00 0.00 0.00 0.02 - 60 0 0 -
18SEP26 5.60 C 0.00 0.00 0.00 0.01 - 56 0 0 -
18SEP26 5.70 C 0.00 0.00 0.00 0.01 - 61 0 0 -
18SEP26 5.80 C 0.00 0.00 0.00 0.01 - 65 0 0 -
18SEP26 5.90 C 0.00 0.00 0.00 0.01 - 70 0 0 -
18SEP26 6.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
18SEP26 6.10 C 0.00 0.00 0.00 0.01 - 79 0 0 -
18SEP26 6.20 C 0.00 0.00 0.00 0.01 - 83 0 0 -
18SEP26 6.30 C 0.00 0.00 0.00 0.01 - 87 0 0 -
18SEP26 6.40 C 0.00 0.00 0.00 0.01 - 90 0 0 -
18SEP26 6.50 C 0.00 0.00 0.00 0.01 - 94 0 0 -
18SEP26 6.60 C 0.00 0.00 0.00 0.01 - 98 0 0 -
18SEP26 6.70 C 0.00 0.00 0.00 0.01 - 102 0 0 -
18SEP26 6.80 C 0.00 0.00 0.00 0.01 - 105 0 0 -
18SEP26 6.90 C 0.00 0.00 0.00 0.01 - 109 0 0 -
29SEP26 3.60 C 0.00 0.00 0.00 1.22 -0.13 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.12 -0.13 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.02 -0.13 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.92 -0.13 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.82 -0.13 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.72 -0.14 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.62 -0.15 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.53 -0.15 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.49 -0.11 61 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.42 -0.11 60 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.36 -0.11 59 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.31 -0.10 60 0 60 0
29SEP26 4.80 C 0.25 0.25 0.25 0.26 -0.09 59 5 355 +5
29SEP26 4.90 C 0.00 0.00 0.00 0.21 -0.09 58 0 1,100 0
29SEP26 5.00 C 0.00 0.00 0.00 0.18 -0.08 59 0 156 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 -0.06 59 0 245 0
29SEP26 5.50 C 0.07 0.07 0.07 0.06 -0.05 58 20 190 +20
29SEP26 5.75 C 0.00 0.00 0.00 0.04 -0.03 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.02 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 90 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.22 -0.13 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.12 -0.14 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.03 -0.13 55 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.92 -0.15 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.85 -0.14 51 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.78 -0.13 52 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.74 -0.10 58 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.68 -0.09 59 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.61 -0.10 58 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.55 -0.10 57 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.50 -0.10 58 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.44 -0.10 56 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.40 -0.09 57 0 45 0
29OCT26 4.90 C 0.35 0.35 0.33 0.35 -0.09 56 75 170 +20
29OCT26 5.00 C 0.00 0.00 0.00 0.31 -0.08 56 0 28 0
29OCT26 5.25 C 0.00 0.00 0.00 0.23 -0.06 56 0 180 0
29OCT26 5.50 C 0.17 0.17 0.17 0.16 -0.05 55 3 36 +3
29OCT26 5.75 C 0.00 0.00 0.00 0.12 -0.04 57 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.08 -0.04 56 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 0.06 -0.02 57 0 15 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 -0.02 56 0 15 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 -0.01 58 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.24 -0.14 53 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.15 -0.14 51 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 1.08 -0.13 53 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.00 -0.14 53 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.92 -0.14 51 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.86 -0.13 53 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.79 -0.13 52 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.73 -0.13 53 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.69 -0.11 55 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.63 -0.11 55 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.60 -0.08 57 0 0 0
27NOV26 4.70 C 0.52 0.52 0.51 0.56 -0.07 58 60 60 +60
27NOV26 4.80 C 0.51 0.52 0.48 0.51 -0.07 58 195 255 +195
27NOV26 4.90 C 0.00 0.00 0.00 0.47 -0.07 58 0 105 0
27NOV26 5.00 C 0.00 0.00 0.00 0.43 -0.06 58 0 45 0
27NOV26 5.25 C 0.00 0.00 0.00 0.34 -0.07 57 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.27 -0.05 58 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.21 -0.04 57 0 50 0
27NOV26 6.00 C 0.00 0.00 0.00 0.16 -0.04 57 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.12 -0.04 56 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.10 -0.02 58 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.07 -0.03 56 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 -0.02 58 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.31 -0.11 56 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.23 -0.11 55 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.15 -0.12 54 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.08 -0.12 54 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.01 -0.11 54 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.95 -0.11 54 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.89 -0.10 55 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.83 -0.10 54 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.78 -0.09 55 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.72 -0.10 54 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.69 -0.07 56 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.65 -0.06 57 0 15 0
30DEC26 4.80 C 0.60 0.60 0.59 0.60 -0.06 57 45 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.56 -0.06 57 0 45 0
30DEC26 5.00 C 0.00 0.00 0.00 0.52 -0.06 57 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.43 -0.06 56 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.35 -0.06 56 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.29 -0.05 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.23 -0.05 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 -0.04 56 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.15 -0.04 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 -0.02 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 -0.02 56 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.44 -0.14 54 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.38 -0.13 55 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.31 -0.13 54 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.25 -0.13 55 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.20 -0.12 56 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.14 -0.12 55 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.09 -0.11 56 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.05 -0.10 57 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.00 -0.09 57 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.95 -0.09 57 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.90 -0.09 56 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.88 -0.07 58 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.84 -0.06 58 0 0 0
30MAR27 4.90 C 0.79 0.79 0.79 0.80 -0.06 58 5 45 +5
30MAR27 5.00 C 0.00 0.00 0.00 0.76 -0.06 58 0 0 0
30MAR27 5.25 C 0.69 0.69 0.69 0.66 -0.06 57 15 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.59 -0.04 58 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.51 -0.05 57 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.45 -0.06 57 0 60 0
30MAR27 6.25 C 0.00 0.00 0.00 0.39 -0.05 57 0 15 0
30MAR27 6.50 C 0.00 0.00 0.00 0.35 -0.05 58 0 15 0
30MAR27 6.75 C 0.00 0.00 0.00 0.30 -0.05 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 -0.05 57 0 18 0
29JUN27 3.60 C 0.00 0.00 0.00 1.57 -0.13 55 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.51 -0.13 55 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.45 -0.13 55 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.40 -0.12 55 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.35 -0.11 56 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.29 -0.12 55 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.24 -0.12 55 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.20 -0.11 56 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.15 -0.10 56 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.11 -0.10 56 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.06 -0.11 56 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.03 -0.09 57 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.99 -0.09 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.95 -0.08 56 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.91 -0.09 56 0 60 0
29JUN27 5.25 C 0.84 0.84 0.84 0.83 -0.07 57 10 90 +10
29JUN27 5.50 C 0.00 0.00 0.00 0.76 -0.06 57 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.69 -0.05 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.63 -0.04 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.58 -0.03 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.53 -0.02 59 0 0 0
29JUN27 6.75 C 0.50 0.50 0.50 0.48 -0.02 59 2 4 +2
29JUN27 7.00 C 0.00 0.00 0.00 0.44 -0.02 59 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.69 -0.13 55 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.64 -0.12 56 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.63 -0.07 59 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.54 -0.11 56 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.53 -0.07 59 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.48 -0.07 59 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.43 -0.07 59 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.39 -0.06 59 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.30 -0.10 56 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.26 -0.10 56 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.22 -0.09 57 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.18 -0.09 57 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.14 -0.09 57 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.11 -0.08 57 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.07 -0.08 57 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.99 -0.07 57 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.91 -0.06 57 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.85 -0.05 58 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.79 -0.04 58 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.73 -0.03 58 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.68 -0.03 58 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.64 -0.01 59 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.59 -0.01 59 0 0 0
TOTAL CALL 455 6,741 +285
11SEP26 3.45 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
11SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
11SEP26 3.55 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
11SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
11SEP26 3.65 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
11SEP26 3.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
11SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 3.85 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 3.95 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 4.05 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 89 0 75 0
11SEP26 4.15 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 90 0
11SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 59 0 180 0
11SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 4.45 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
11SEP26 4.50 P 0.04 0.04 0.04 0.03 +0.01 59 90 90 +90
11SEP26 4.55 P 0.00 0.00 0.00 0.04 +0.01 58 0 0 0
11SEP26 4.60 P 0.00 0.00 0.00 0.06 +0.02 61 0 15 0
11SEP26 4.65 P 0.00 0.00 0.00 0.08 +0.02 63 0 199 0
11SEP26 4.70 P 0.13 0.13 0.13 0.11 +0.04 67 60 525 -60
11SEP26 4.75 P 0.00 0.00 0.00 0.12 +0.03 61 0 795 0
11SEP26 4.80 P 0.00 0.00 0.00 0.16 +0.05 67 0 390 0
11SEP26 4.85 P 0.00 0.00 0.00 0.19 +0.06 67 0 225 0
11SEP26 4.90 P 0.00 0.00 0.00 0.22 +0.06 65 0 345 0
11SEP26 4.95 P 0.00 0.00 0.00 0.25 +0.07 62 0 410 0
11SEP26 5.00 P 0.00 0.00 0.00 0.28 +0.07 56 0 486 -12
11SEP26 5.10 P 0.00 0.00 0.00 0.38 +0.10 69 0 95 0
11SEP26 5.20 P 0.00 0.00 0.00 0.48 +0.12 81 0 45 0
11SEP26 5.30 P 0.00 0.00 0.00 0.57 +0.12 82 0 45 0
11SEP26 5.40 P 0.00 0.00 0.00 0.67 +0.13 92 0 0 0
11SEP26 5.50 P 0.00 0.00 0.00 0.76 +0.13 88 0 0 0
11SEP26 5.60 P 0.00 0.00 0.00 0.86 +0.14 96 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 0.96 +0.14 104 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 1.05 +0.13 75 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 1.15 +0.13 81 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 1.25 +0.13 87 0 0 0
11SEP26 6.10 P 0.00 0.00 0.00 1.36 +0.14 134 0 0 0
11SEP26 6.20 P 0.00 0.00 0.00 1.45 +0.13 98 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 1.55 +0.13 103 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 1.65 +0.13 108 0 0 0
11SEP26 6.50 P 0.00 0.00 0.00 1.75 +0.13 113 0 0 0
11SEP26 6.60 P 0.00 0.00 0.00 1.85 +0.13 118 0 0 0
11SEP26 6.70 P 0.00 0.00 0.00 1.95 +0.13 123 0 0 0
11SEP26 6.80 P 0.00 0.00 0.00 2.05 - 128 0 0 -
11SEP26 6.90 P 0.00 0.00 0.00 2.15 - 133 0 0 -
18SEP26 3.95 P 0.00 0.00 0.00 0.01 - 64 0 0 -
18SEP26 4.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
18SEP26 4.05 P 0.00 0.00 0.00 0.01 - 57 0 0 -
18SEP26 4.10 P 0.00 0.00 0.00 0.01 - 53 0 0 -
18SEP26 4.15 P 0.00 0.00 0.00 0.01 - 50 0 0 -
18SEP26 4.20 P 0.00 0.00 0.00 0.02 - 55 0 0 -
18SEP26 4.25 P 0.00 0.00 0.00 0.03 - 57 0 0 -
18SEP26 4.30 P 0.00 0.00 0.00 0.04 - 59 0 0 -
18SEP26 4.35 P 0.00 0.00 0.00 0.05 - 59 0 0 -
18SEP26 4.40 P 0.00 0.00 0.00 0.06 - 58 0 0 -
18SEP26 4.45 P 0.00 0.00 0.00 0.07 - 57 0 0 -
18SEP26 4.50 P 0.00 0.00 0.00 0.09 - 59 0 0 -
18SEP26 4.55 P 0.00 0.00 0.00 0.11 - 60 0 0 -
18SEP26 4.60 P 0.00 0.00 0.00 0.13 - 60 0 0 -
18SEP26 4.65 P 0.00 0.00 0.00 0.15 - 60 0 0 -
18SEP26 4.70 P 0.00 0.00 0.00 0.17 - 59 0 0 -
18SEP26 4.75 P 0.00 0.00 0.00 0.19 - 58 0 0 -
18SEP26 4.80 P 0.00 0.00 0.00 0.22 - 59 0 0 -
18SEP26 4.85 P 0.00 0.00 0.00 0.25 - 59 0 0 -
18SEP26 4.90 P 0.00 0.00 0.00 0.28 - 59 0 0 -
18SEP26 4.95 P 0.00 0.00 0.00 0.32 - 61 0 0 -
18SEP26 5.00 P 0.00 0.00 0.00 0.33 - 53 0 0 -
18SEP26 5.10 P 0.00 0.00 0.00 0.41 - 55 0 0 -
18SEP26 5.20 P 0.00 0.00 0.00 0.48 - 49 0 0 -
18SEP26 5.30 P 0.00 0.00 0.00 0.60 - 66 0 0 -
18SEP26 5.40 P 0.00 0.00 0.00 0.69 - 68 0 0 -
18SEP26 5.50 P 0.00 0.00 0.00 0.79 - 74 0 0 -
18SEP26 5.60 P 0.00 0.00 0.00 0.87 - 68 0 0 -
18SEP26 5.70 P 0.00 0.00 0.00 0.98 - 80 0 0 -
18SEP26 5.80 P 0.00 0.00 0.00 1.06 - 69 0 0 -
18SEP26 5.90 P 0.00 0.00 0.00 1.16 - 74 0 0 -
18SEP26 6.00 P 0.00 0.00 0.00 1.27 - 88 0 0 -
18SEP26 6.10 P 0.00 0.00 0.00 1.36 - 83 0 0 -
18SEP26 6.20 P 0.00 0.00 0.00 1.46 - 87 0 0 -
18SEP26 6.30 P 0.00 0.00 0.00 1.57 - 102 0 0 -
18SEP26 6.40 P 0.00 0.00 0.00 1.66 - 96 0 0 -
18SEP26 6.50 P 0.00 0.00 0.00 1.76 - 100 0 0 -
18SEP26 6.60 P 0.00 0.00 0.00 1.86 - 103 0 0 -
18SEP26 6.70 P 0.00 0.00 0.00 1.96 - 107 0 0 -
18SEP26 6.80 P 0.00 0.00 0.00 2.06 - 111 0 0 -
18SEP26 6.90 P 0.00 0.00 0.00 2.16 - 114 0 0 -
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 0.00 56 0 124 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 54 0 90 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
29SEP26 4.40 P 0.10 0.10 0.10 0.11 +0.01 55 1 1 +1
29SEP26 4.50 P 0.00 0.00 0.00 0.15 +0.02 57 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 +0.03 57 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.23 +0.03 55 0 6 0
29SEP26 4.80 P 0.30 0.30 0.27 0.28 +0.03 55 25 390 -15
29SEP26 4.90 P 0.36 0.36 0.35 0.34 +0.05 55 30 1,195 0
29SEP26 5.00 P 0.00 0.00 0.00 0.40 +0.05 54 0 686 0
29SEP26 5.25 P 0.00 0.00 0.00 0.58 +0.07 53 0 30 0
29SEP26 5.50 P 0.00 0.00 0.00 0.82 +0.13 64 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.05 +0.13 68 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.27 +0.12 64 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.52 +0.14 72 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.76 +0.14 73 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.01 +0.14 80 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.26 +0.14 86 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.10 +0.01 55 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.15 +0.02 54 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.18 +0.02 54 0 0 0
29OCT26 4.40 P 0.24 0.24 0.24 0.22 +0.02 54 15 15 +15
29OCT26 4.50 P 0.28 0.28 0.28 0.26 +0.03 54 15 15 +15
29OCT26 4.60 P 0.33 0.33 0.32 0.30 +0.03 53 60 60 +60
29OCT26 4.70 P 0.00 0.00 0.00 0.35 +0.04 53 0 15 0
29OCT26 4.80 P 0.44 0.44 0.42 0.40 +0.04 53 60 115 +30
29OCT26 4.90 P 0.48 0.48 0.47 0.46 +0.05 53 75 366 +75
29OCT26 5.00 P 0.00 0.00 0.00 0.52 +0.05 53 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 0.69 +0.06 53 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.88 +0.09 54 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.11 +0.12 58 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.33 +0.12 60 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.56 +0.13 62 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.80 +0.14 65 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.03 +0.14 64 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.27 +0.14 65 0 0 0
27NOV26 3.60 P 0.08 0.08 0.08 0.09 +0.01 58 15 15 +15
27NOV26 3.70 P 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.13 +0.02 58 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.15 +0.02 57 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.17 +0.01 55 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.20 +0.01 55 0 0 0
27NOV26 4.20 P 0.25 0.25 0.25 0.23 +0.02 55 30 30 +30
27NOV26 4.30 P 0.00 0.00 0.00 0.27 +0.03 55 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.31 +0.03 55 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.35 +0.03 55 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 0.40 +0.04 55 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.45 +0.04 55 0 0 0
27NOV26 4.80 P 0.51 0.51 0.51 0.50 +0.04 54 30 45 +30
27NOV26 4.90 P 0.56 0.58 0.56 0.56 +0.05 54 60 150 +60
27NOV26 5.00 P 0.00 0.00 0.00 0.61 +0.03 54 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.79 +0.05 55 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.00 +0.10 59 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.20 +0.11 60 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.40 +0.12 60 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.61 +0.12 60 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.84 +0.13 61 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.07 +0.14 62 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.30 +0.14 62 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 +0.02 56 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 +0.02 56 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 +0.02 56 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 +0.03 56 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 +0.03 56 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 +0.03 56 0 0 0
30DEC26 4.20 P 0.33 0.33 0.32 0.30 +0.02 55 45 45 +45
30DEC26 4.30 P 0.37 0.37 0.36 0.34 +0.04 54 30 30 +30
30DEC26 4.40 P 0.40 0.40 0.40 0.38 +0.04 54 15 15 +15
30DEC26 4.50 P 0.45 0.45 0.45 0.43 +0.05 54 53 53 +53
30DEC26 4.60 P 0.47 0.47 0.47 0.48 +0.05 54 38 39 +38
30DEC26 4.70 P 0.54 0.54 0.54 0.52 +0.04 53 30 30 +30
30DEC26 4.80 P 0.62 0.62 0.60 0.58 +0.04 54 60 75 +30
30DEC26 4.90 P 0.65 0.67 0.65 0.63 +0.03 53 30 180 +30
30DEC26 5.00 P 0.00 0.00 0.00 0.70 +0.05 54 0 180 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 +0.04 54 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.07 +0.10 57 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 +0.12 59 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.47 +0.13 59 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.67 +0.13 59 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.89 +0.14 60 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.12 +0.15 62 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.34 +0.15 61 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.25 +0.01 56 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.28 +0.01 56 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.32 +0.02 56 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.36 +0.03 57 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.39 +0.02 56 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.43 +0.02 56 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.47 +0.02 55 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.51 +0.03 55 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 0.56 +0.03 55 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 0.61 +0.03 55 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.66 +0.02 55 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.71 +0.02 55 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.77 +0.03 55 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.83 +0.03 55 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.91 +0.05 56 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.08 +0.07 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.25 +0.07 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.44 +0.09 58 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.64 +0.11 59 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 +0.11 59 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.00 +0.08 56 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.21 +0.09 57 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.46 +0.13 60 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.38 +0.04 58 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.42 +0.05 58 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.46 +0.05 59 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.50 +0.05 58 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.54 +0.05 58 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.59 +0.05 58 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.64 +0.06 58 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.69 +0.06 58 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.74 +0.06 58 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.80 +0.07 59 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.85 +0.07 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.91 +0.07 59 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.97 +0.08 59 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.03 +0.08 59 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.10 +0.09 59 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 1.26 +0.10 59 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 1.44 +0.12 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.58 +0.08 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.80 +0.13 60 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.00 +0.14 61 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.19 +0.14 61 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.39 +0.14 61 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.60 +0.15 61 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.48 +0.05 59 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.52 +0.05 59 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.57 +0.06 59 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.63 +0.08 60 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.68 +0.08 60 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.73 +0.09 60 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.78 +0.09 60 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.84 +0.10 60 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.89 +0.10 60 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.95 +0.10 60 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.01 +0.11 61 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.06 +0.10 60 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.13 +0.12 61 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.19 +0.12 61 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.26 +0.13 61 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.42 +0.13 61 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.59 +0.15 61 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.77 +0.15 61 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.95 +0.16 61 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.15 +0.18 62 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.35 +0.18 63 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.54 +0.18 62 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.75 +0.20 63 0 0 0
TOTAL PUT 867 8,426 +605
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$ 3.405
29SEP26 2.50 C 0.00 0.00 0.00 0.94 +0.01 96 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.83 -0.02 78 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.71 -0.02 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.62 -0.02 51 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.54 0.00 58 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.44 -0.03 49 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.34 -0.03 40 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 -0.03 39 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
29SEP26 3.40 C 0.14 0.14 0.14 0.15 -0.02 43 10 10 +10
29SEP26 3.50 C 0.11 0.11 0.11 0.11 -0.01 44 2 20 +2
29SEP26 3.60 C 0.08 0.08 0.08 0.08 -0.01 45 1 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 -0.02 43 0 43 0
29SEP26 3.80 C 0.05 0.05 0.05 0.04 -0.01 47 20 108 +10
29SEP26 3.90 C 0.00 0.00 0.00 0.02 -0.01 43 0 45 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 198 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 94 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 70 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 36 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 315 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 196 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 182 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 76 0 135 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 79 0 129 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 83 0 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 91 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 99 0 186 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 106 0 916 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 120 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 126 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 132 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 138 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 143 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 148 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 153 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 158 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 163 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 167 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 171 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 175 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 179 0 15 0
29OCT26 2.50 C 0.00 0.00 0.00 0.95 +0.01 65 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.85 -0.01 58 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.74 -0.01 47 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.66 0.00 49 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.57 -0.01 46 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.48 -0.03 43 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.41 -0.04 43 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.35 -0.03 45 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.30 -0.01 46 0 9 0
29OCT26 3.40 C 0.23 0.23 0.23 0.25 -0.01 47 1 1 +1
29OCT26 3.50 C 0.21 0.22 0.21 0.21 -0.01 47 10 10 +7
29OCT26 3.60 C 0.00 0.00 0.00 0.17 -0.01 47 0 13 0
29OCT26 3.70 C 0.00 0.00 0.00 0.14 -0.01 47 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.11 -0.01 47 0 1 0
29OCT26 3.90 C 0.11 0.11 0.11 0.09 0.00 48 165 170 +165
29OCT26 4.00 C 0.10 0.10 0.10 0.07 -0.01 47 195 364 +60
29OCT26 4.10 C 0.00 0.00 0.00 0.06 0.00 49 0 57 0
29OCT26 4.20 C 0.08 0.08 0.07 0.05 0.00 50 1,000 2,691 +1,000
29OCT26 4.30 C 0.00 0.00 0.00 0.04 0.00 50 0 180 0
29OCT26 4.40 C 0.00 0.00 0.00 0.03 0.00 49 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 1,224 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 307 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 19 0
27NOV26 2.50 C 0.00 0.00 0.00 0.96 -0.01 54 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.87 0.00 52 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.78 -0.01 49 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.70 0.00 49 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.62 -0.01 48 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.53 -0.05 44 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.47 -0.04 45 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.43 -0.02 49 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.37 -0.01 48 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.32 -0.02 48 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.29 0.00 50 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.25 -0.01 50 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.21 -0.01 49 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.06 0.00 51 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.03 0.00 49 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.02 0.00 46 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
30DEC26 2.50 C 0.00 0.00 0.00 0.99 -0.01 52 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.90 -0.01 50 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.82 -0.01 49 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.75 0.00 50 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.67 -0.01 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.61 -0.01 49 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.55 -0.01 49 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.49 -0.01 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.44 0.00 49 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.39 -0.01 49 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.35 0.00 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.31 -0.01 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.27 -0.01 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.24 -0.01 49 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.21 -0.01 49 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.18 -0.01 48 0 152 0
30DEC26 4.10 C 0.00 0.00 0.00 0.16 -0.01 49 0 1 0
30DEC26 4.20 C 0.00 0.00 0.00 0.14 -0.01 49 0 12 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 -0.01 48 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 0.00 49 0 113 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 305 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 -0.01 49 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 -0.01 49 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 -0.01 49 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 -0.01 48 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 -0.01 48 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 102 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 190 0
30MAR27 2.50 C 0.00 0.00 0.00 1.06 -0.01 49 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.99 -0.01 50 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.92 -0.01 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.86 0.00 50 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.77 -0.02 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.72 -0.01 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.67 -0.01 49 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.62 -0.01 49 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.57 -0.01 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.53 -0.01 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.49 -0.01 50 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.45 -0.01 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.41 -0.01 49 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.38 -0.01 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.35 -0.01 50 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.32 -0.01 50 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.29 -0.01 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.26 -0.02 49 0 0 0
30MAR27 4.30 C 0.26 0.26 0.26 0.24 -0.01 49 1 1 +1
30MAR27 4.40 C 0.00 0.00 0.00 0.22 -0.01 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 -0.01 49 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 -0.01 49 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 -0.01 49 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 -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 0.10 -0.01 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 223 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 -0.01 48 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 -0.01 49 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.01 47 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 48 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 51 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 54 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 222 0
29JUN27 2.50 C 0.00 0.00 0.00 1.08 -0.02 54 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.01 -0.01 54 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.94 -0.01 53 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.87 -0.01 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.81 -0.01 52 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.75 -0.01 51 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.69 -0.01 51 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.64 -0.01 51 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.59 -0.01 50 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.54 -0.01 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.50 -0.01 50 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.46 -0.01 50 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.43 0.00 50 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.39 -0.01 49 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.36 -0.01 50 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.33 -0.01 49 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.31 0.00 50 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.28 0.00 49 0 25 0
29JUN27 4.30 C 0.00 0.00 0.00 0.26 0.00 49 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.24 0.00 50 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.22 0.00 49 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.20 0.00 49 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.19 0.00 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.17 0.00 49 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.16 0.00 50 0 8 0
29JUN27 5.00 C 0.00 0.00 0.00 0.15 0.00 50 0 31 0
29JUN27 5.25 C 0.00 0.00 0.00 0.12 0.00 50 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.10 0.00 50 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 0.00 50 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.06 0.00 51 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.05 0.00 51 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.04 0.00 50 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.03 0.00 49 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.02 0.00 48 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 47 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 243 0
29SEP27 2.50 C 0.00 0.00 0.00 1.11 -0.02 55 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 1.04 -0.02 54 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.97 -0.03 53 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.91 -0.02 53 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.85 -0.03 52 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.79 -0.03 52 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.74 -0.03 52 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.69 -0.03 51 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.65 -0.02 52 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.60 -0.03 51 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.56 -0.03 51 0 1 0
29SEP27 3.60 C 0.00 0.00 0.00 0.53 -0.03 51 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.49 -0.03 51 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.46 -0.02 51 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.43 -0.03 51 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.40 -0.03 50 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.38 -0.02 51 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.35 -0.03 50 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.33 -0.02 50 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.31 -0.02 50 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.29 -0.02 50 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.27 -0.02 50 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.25 -0.02 50 0 1 0
TOTAL CALL 1,405 31,566 +1,256
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 44 0 63 0
29SEP26 3.10 P 0.04 0.04 0.04 0.03 -0.01 40 10 179 +10
29SEP26 3.20 P 0.00 0.00 0.00 0.06 0.00 43 0 170 0
29SEP26 3.30 P 0.10 0.10 0.10 0.09 0.00 42 40 275 +21
29SEP26 3.40 P 0.13 0.13 0.13 0.14 +0.01 43 35 212 0
29SEP26 3.50 P 0.21 0.22 0.21 0.20 +0.01 44 14 167 +14
29SEP26 3.60 P 0.28 0.29 0.28 0.27 +0.01 45 4 706 +4
29SEP26 3.70 P 0.38 0.38 0.38 0.35 +0.01 47 3 92 -3
29SEP26 3.80 P 0.49 0.49 0.49 0.43 +0.02 47 1 109 +1
29SEP26 3.90 P 0.00 0.00 0.00 0.52 +0.02 49 0 47 0
29SEP26 4.00 P 0.62 0.62 0.62 0.61 +0.02 49 30 355 -30
29SEP26 4.10 P 0.00 0.00 0.00 0.71 +0.02 55 0 96 0
29SEP26 4.20 P 0.00 0.00 0.00 0.81 +0.02 60 0 303 0
29SEP26 4.30 P 0.00 0.00 0.00 0.90 +0.02 55 0 128 0
29SEP26 4.40 P 0.00 0.00 0.00 1.00 +0.01 59 0 202 0
29SEP26 4.50 P 0.00 0.00 0.00 1.10 +0.01 63 0 1,218 0
29SEP26 4.60 P 0.00 0.00 0.00 1.20 +0.02 67 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 1.30 +0.02 71 0 126 0
29SEP26 4.80 P 0.00 0.00 0.00 1.40 +0.02 75 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 1.50 +0.02 78 0 69 0
29SEP26 5.00 P 0.00 0.00 0.00 1.60 +0.02 82 0 178 0
29SEP26 5.25 P 0.00 0.00 0.00 1.85 +0.02 90 0 131 0
29SEP26 5.50 P 0.00 0.00 0.00 2.10 +0.02 99 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.36 +0.03 121 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 2.60 +0.02 113 0 250 0
29SEP26 6.25 P 0.00 0.00 0.00 2.86 +0.03 136 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.10 +0.02 126 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.35 +0.02 133 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 3.60 +0.02 138 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 3.86 +0.03 162 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.10 +0.02 150 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.35 +0.02 155 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.61 +0.03 178 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.86 +0.03 184 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.10 +0.02 170 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.35 +0.02 175 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.60 +0.02 179 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.86 +0.03 203 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 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 44 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 +0.01 45 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 0.13 0.13 0.13 0.14 +0.01 46 2 1,127 0
29OCT26 3.30 P 0.18 0.18 0.18 0.18 +0.01 46 15 350 0
29OCT26 3.40 P 0.24 0.24 0.24 0.23 +0.01 46 1 46 +1
29OCT26 3.50 P 0.00 0.00 0.00 0.29 +0.01 47 0 119 0
29OCT26 3.60 P 0.00 0.00 0.00 0.36 +0.02 49 0 58 0
29OCT26 3.70 P 0.00 0.00 0.00 0.43 +0.02 49 0 75 0
29OCT26 3.80 P 0.00 0.00 0.00 0.50 +0.02 49 0 61 0
29OCT26 3.90 P 0.00 0.00 0.00 0.58 +0.01 49 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.67 +0.02 52 0 10 0
29OCT26 4.10 P 0.00 0.00 0.00 0.76 +0.03 54 0 2 0
29OCT26 4.20 P 0.00 0.00 0.00 0.84 +0.01 52 0 373 0
29OCT26 4.30 P 0.00 0.00 0.00 0.94 +0.02 56 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 1.03 +0.02 56 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.14 +0.03 63 0 50 0
29OCT26 4.60 P 0.00 0.00 0.00 1.22 +0.02 59 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.31 +0.01 57 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 1.40 +0.01 52 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.50 +0.02 55 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.60 +0.02 57 0 200 0
29OCT26 5.25 P 0.00 0.00 0.00 1.85 +0.02 63 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.10 +0.01 69 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.36 +0.02 83 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.60 +0.01 79 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.86 +0.02 93 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.10 +0.01 88 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.35 +0.01 92 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.60 +0.01 97 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.86 +0.02 111 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.10 +0.01 105 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 -0.01 45 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 0.00 0.00 0.00 0.07 0.00 47 0 9 0
27NOV26 2.90 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
27NOV26 3.00 P 0.12 0.12 0.12 0.12 0.00 47 5 15 +5
27NOV26 3.10 P 0.00 0.00 0.00 0.16 +0.01 48 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.20 +0.01 48 0 44 0
27NOV26 3.30 P 0.25 0.25 0.25 0.24 0.00 47 5 175 +5
27NOV26 3.40 P 0.00 0.00 0.00 0.30 +0.01 49 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.36 +0.02 49 0 7 0
27NOV26 3.60 P 0.00 0.00 0.00 0.42 +0.01 49 0 50 0
27NOV26 3.70 P 0.00 0.00 0.00 0.49 +0.01 50 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.57 +0.04 52 0 16 0
27NOV26 3.90 P 0.00 0.00 0.00 0.64 +0.03 51 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.72 +0.03 52 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.80 +0.01 52 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.89 +0.03 54 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.98 +0.04 55 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.07 +0.04 56 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.16 +0.02 57 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.24 +0.01 55 0 10 0
27NOV26 4.70 P 0.00 0.00 0.00 1.33 +0.01 54 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.45 +0.03 63 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.52 +0.01 56 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.62 +0.02 58 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.85 +0.01 53 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 0.05 0.05 0.05 0.06 -0.01 47 10 10 +10
30DEC26 2.70 P 0.00 0.00 0.00 0.09 +0.01 49 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 +0.01 48 0 10 0
30DEC26 2.90 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.16 0.00 46 0 140 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 0.00 47 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.24 0.00 46 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 0.00 47 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.34 0.00 47 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.40 0.00 47 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 0.00 48 0 69 0
30DEC26 3.80 P 0.59 0.59 0.59 0.61 +0.01 50 30 636 +30
30DEC26 3.90 P 0.00 0.00 0.00 0.69 +0.01 51 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.76 +0.01 51 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.84 +0.01 51 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.93 +0.02 53 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 1.01 +0.01 53 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.10 +0.02 54 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.19 +0.02 55 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.27 +0.01 54 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.36 +0.01 54 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.47 +0.03 58 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.54 +0.01 54 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.63 +0.01 53 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.89 +0.03 61 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.11 +0.01 56 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.36 +0.02 60 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.60 +0.01 58 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.86 +0.02 68 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 3.10 +0.01 65 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 3.35 +0.01 68 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.60 +0.01 71 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.86 +0.02 80 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.10 +0.01 77 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.35 +0.02 80 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.61 +0.03 89 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.86 +0.03 91 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.10 +0.02 87 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.35 +0.02 90 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.60 +0.02 92 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.86 +0.03 101 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 49 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 48 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.27 +0.01 48 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.31 +0.01 48 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.36 +0.01 48 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.40 0.00 47 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.47 +0.02 49 0 65 0
30MAR27 3.50 P 0.54 0.54 0.54 0.51 0.00 47 2 10 +2
30MAR27 3.60 P 0.00 0.00 0.00 0.59 +0.02 49 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.66 +0.02 50 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.73 +0.02 50 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.80 +0.03 51 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.87 +0.02 51 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.95 +0.03 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.03 +0.03 52 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.11 +0.03 52 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.19 +0.03 53 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.27 +0.03 52 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.36 +0.02 54 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.44 +0.03 53 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.53 +0.03 54 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.62 +0.02 54 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.70 +0.03 54 0 77 0
30MAR27 5.25 P 0.00 0.00 0.00 1.93 +0.03 55 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 2.14 0.00 52 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.37 0.00 51 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.61 0.00 52 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 2.86 +0.01 54 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.10 +0.01 53 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.35 +0.01 56 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 3.60 +0.01 58 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.86 +0.02 65 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 4.10 +0.01 63 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.35 +0.02 65 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.61 +0.03 72 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.86 +0.03 74 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.10 +0.02 71 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.35 +0.02 73 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.60 +0.02 75 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.86 +0.03 81 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.23 +0.01 48 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.26 +0.01 47 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.31 +0.01 48 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.35 +0.01 48 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.40 +0.01 47 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.45 +0.01 47 0 79 0
29JUN27 3.10 P 0.00 0.00 0.00 0.50 +0.01 47 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.56 +0.01 47 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.62 +0.02 47 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.68 +0.02 47 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.74 +0.01 46 0 21 0
29JUN27 3.60 P 0.00 0.00 0.00 0.81 +0.02 46 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.88 +0.02 46 0 73 0
29JUN27 3.80 P 0.00 0.00 0.00 0.95 +0.02 46 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.02 +0.02 46 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.09 +0.02 45 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 1.17 +0.02 45 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.25 +0.02 45 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.32 +0.02 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.40 +0.02 44 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.48 +0.02 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.57 +0.02 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.65 +0.02 43 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.73 +0.02 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.82 +0.02 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.90 +0.02 40 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.12 +0.02 38 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.34 +0.02 32 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.56 +0.02 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.79 +0.02 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.02 +0.03 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.25 +0.03 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.48 +0.02 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.71 +0.02 0 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.94 +0.02 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.18 +0.02 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.41 +0.02 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.65 +0.02 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.03 +0.17 45 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.28 +0.18 50 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.52 +0.19 47 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.29 0.00 49 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.33 -0.01 49 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.38 0.00 49 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.42 -0.01 48 0 10 0
29SEP27 2.90 P 0.00 0.00 0.00 0.47 -0.01 48 0 2 0
29SEP27 3.00 P 0.00 0.00 0.00 0.53 0.00 49 0 51 0
29SEP27 3.10 P 0.00 0.00 0.00 0.58 0.00 48 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.64 0.00 48 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.70 0.00 48 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.76 0.00 48 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.82 -0.01 47 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.89 0.00 48 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.96 0.00 48 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.02 -0.01 47 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.10 0.00 47 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.17 0.00 47 0 25 0
29SEP27 4.10 P 0.00 0.00 0.00 1.24 0.00 46 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.32 0.00 46 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.39 0.00 46 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.47 0.00 46 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.55 0.00 45 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.63 0.00 45 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.71 +0.01 45 0 0 0
TOTAL PUT 207 16,966 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 49.100
29SEP26 33.00 C 0.00 0.00 0.00 16.16 -1.51 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.16 -1.51 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.16 -1.51 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.17 -1.50 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.17 -1.51 40 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 11.17 -1.51 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.36 -1.32 62 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.19 -1.65 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.21 -1.69 37 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 7.25 -1.48 37 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 6.31 -1.46 37 0 50 0
29SEP26 44.00 C 0.00 0.00 0.00 5.41 -1.43 37 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 4.56 -1.37 37 0 318 0
29SEP26 46.00 C 0.00 0.00 0.00 3.78 -1.45 37 0 259 0
29SEP26 47.00 C 0.00 0.00 0.00 3.07 -1.21 37 0 286 0
29SEP26 48.00 C 2.70 2.76 2.70 2.51 -1.04 39 3 273 -3
29SEP26 49.00 C 1.99 2.00 1.99 1.95 -0.94 38 31 163 +9
29SEP26 50.00 C 1.76 1.76 1.76 1.48 -0.90 38 1 293 0
29SEP26 52.50 C 0.76 0.76 0.68 0.66 -0.60 37 25 284 -5
29SEP26 55.00 C 0.36 0.36 0.32 0.27 -0.32 37 19 881 -7
29SEP26 57.50 C 0.00 0.00 0.00 0.10 -0.14 38 0 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.06 37 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 166 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 15.25 -1.51 35 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.30 -1.47 44 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 13.33 -1.65 43 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.35 -1.55 41 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.39 -1.53 41 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.43 -1.53 39 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.50 -1.57 39 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.52 -1.54 36 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 7.64 -1.41 36 0 28 0
29OCT26 43.00 C 0.00 0.00 0.00 6.80 -1.37 36 0 30 0
29OCT26 44.00 C 0.00 0.00 0.00 6.00 -1.33 36 0 80 0
29OCT26 45.00 C 0.00 0.00 0.00 5.25 -1.28 36 0 246 0
29OCT26 46.00 C 0.00 0.00 0.00 4.56 -1.21 36 0 470 0
29OCT26 47.00 C 0.00 0.00 0.00 3.92 -1.14 36 0 127 0
29OCT26 48.00 C 3.35 3.35 3.35 3.40 -1.00 36 1 202 -1
29OCT26 49.00 C 3.00 3.00 3.00 2.87 -0.99 36 1 363 -1
29OCT26 50.00 C 2.42 2.45 2.39 2.43 -0.92 37 96 146 -26
29OCT26 52.50 C 0.00 0.00 0.00 1.50 -0.70 36 0 99 0
29OCT26 55.00 C 0.00 0.00 0.00 0.88 -0.50 36 0 76 0
29OCT26 57.50 C 0.54 0.54 0.54 0.49 -0.33 36 1 104 0
29OCT26 60.00 C 0.37 0.37 0.37 0.26 -0.21 36 6 30 0
29OCT26 62.50 C 0.00 0.00 0.00 0.13 -0.13 36 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.07 -0.07 36 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.03 -0.04 36 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 2 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
27NOV26 36.00 C 0.00 0.00 0.00 13.47 -1.69 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 12.52 -1.67 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 11.59 -1.64 42 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 10.66 -1.63 41 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.77 -1.59 40 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.80 -1.66 37 0 12 0
27NOV26 42.00 C 0.00 0.00 0.00 7.98 -1.60 37 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 7.19 -1.54 37 0 13 0
27NOV26 44.00 C 0.00 0.00 0.00 6.45 -1.23 37 0 7 0
27NOV26 45.00 C 0.00 0.00 0.00 5.74 -1.19 37 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 5.10 -1.11 37 0 84 0
27NOV26 47.00 C 0.00 0.00 0.00 4.62 -0.93 39 0 35 0
27NOV26 48.00 C 4.11 4.11 4.11 4.07 -0.85 39 14 78 0
27NOV26 49.00 C 0.00 0.00 0.00 3.56 -0.92 38 0 156 0
27NOV26 50.00 C 3.07 3.13 3.07 3.07 -0.87 38 13 154 -11
27NOV26 52.50 C 2.29 2.29 2.17 2.13 -0.67 38 44 129 -44
27NOV26 55.00 C 1.57 1.57 1.47 1.42 -0.51 38 16 35 0
27NOV26 57.50 C 1.07 1.07 1.07 0.92 -0.38 38 15 46 -15
27NOV26 60.00 C 0.00 0.00 0.00 0.58 -0.27 38 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.36 -0.19 37 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.22 -0.13 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.13 -0.08 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.08 -0.05 38 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.05 - 38 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 15.45 -1.71 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.48 -1.71 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.54 -1.69 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.62 -1.67 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.71 -1.64 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.83 -1.58 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.98 -1.55 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.18 -1.49 40 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 8.24 -1.58 37 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 7.50 -1.52 37 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 6.80 -1.20 37 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 6.15 -1.15 37 0 10 0
30DEC26 46.00 C 0.00 0.00 0.00 5.53 -1.09 37 0 28 0
30DEC26 47.00 C 0.00 0.00 0.00 5.12 -0.88 38 0 41 0
30DEC26 48.00 C 4.65 4.68 4.65 4.58 -0.83 38 20 33 +18
30DEC26 49.00 C 0.00 0.00 0.00 4.09 -0.93 38 0 40 0
30DEC26 50.00 C 3.85 3.85 3.65 3.63 -0.87 38 70 260 0
30DEC26 52.50 C 2.74 2.74 2.74 2.66 -0.74 38 15 132 +10
30DEC26 55.00 C 2.50 2.50 2.01 1.93 -0.59 38 4 1,016 0
30DEC26 57.50 C 0.00 0.00 0.00 1.38 -0.46 37 0 25 0
30DEC26 60.00 C 0.00 0.00 0.00 0.97 -0.36 37 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 0.67 -0.27 37 0 32 0
30DEC26 65.00 C 0.00 0.00 0.00 0.46 -0.20 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.31 -0.15 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.21 -0.10 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 -0.07 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.09 -0.06 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.06 -0.04 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 15.73 -1.43 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.92 -1.27 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.03 -1.20 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.22 -1.46 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.41 -1.41 41 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 11.64 -1.40 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.88 -1.40 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.16 -1.37 39 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 9.48 -1.25 39 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 8.80 -1.28 39 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 7.95 -1.46 37 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 7.37 -1.43 37 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 6.82 -1.39 37 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 6.51 -0.88 38 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 5.99 -1.09 38 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 5.37 -1.02 37 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 4.95 -1.14 37 0 236 0
30MAR27 52.50 C 0.00 0.00 0.00 4.13 -0.88 38 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 3.31 -0.80 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.63 -0.71 37 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 2.08 -0.61 37 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 1.65 -0.49 37 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.29 -0.44 37 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.99 -0.39 37 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.78 -0.30 37 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.61 -0.25 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.46 -0.22 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.36 -0.17 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 16.04 -1.40 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.25 -1.36 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.48 -1.35 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.73 -1.33 38 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 13.02 -1.28 38 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 12.31 -1.29 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.65 -1.24 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.27 -0.95 40 0 5 0
29JUN27 42.00 C 0.00 0.00 0.00 10.68 -0.90 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.08 -0.86 40 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 9.50 -0.86 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.93 -0.86 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.42 -1.09 39 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 7.91 -1.04 39 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 7.42 -1.03 39 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 6.98 -0.99 39 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.56 -0.93 39 0 16 0
29JUN27 52.50 C 0.00 0.00 0.00 5.56 -0.87 39 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 4.70 -0.80 38 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 3.99 -0.68 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.34 -0.64 38 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.81 -0.56 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.36 -0.48 38 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 1.96 -0.45 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.65 -0.36 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.36 -0.34 38 0 1 0
29JUN27 75.00 C 1.68 1.68 1.38 1.14 -0.24 38 6 24 -6
29SEP27 37.00 C 0.00 0.00 0.00 14.71 -1.28 39 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 14.03 -1.26 39 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 13.41 -1.19 39 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.78 -1.20 39 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.16 -1.19 39 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.61 -1.12 39 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.06 -1.10 39 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.50 -1.11 39 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.69 -1.37 37 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.23 -0.97 38 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.77 -1.28 38 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 8.32 -0.96 38 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.91 -0.92 38 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.52 -0.86 38 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.57 -0.85 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.78 -0.75 38 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 5.04 -0.70 38 0 16 0
29SEP27 60.00 C 0.00 0.00 0.00 4.48 -0.56 39 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.84 -0.72 38 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 3.36 -0.64 39 0 6 0
29SEP27 67.50 C 0.00 0.00 0.00 3.00 -0.40 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 2.63 -0.42 39 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 2.26 - 39 0 0 -
TOTAL CALL 401 14,329 -82
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 54 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 76 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 120 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 95 0
29SEP26 42.00 P 0.13 0.14 0.13 0.08 +0.03 38 88 175 +72
29SEP26 43.00 P 0.00 0.00 0.00 0.14 +0.05 37 0 254 0
29SEP26 44.00 P 0.00 0.00 0.00 0.24 +0.09 37 0 439 0
29SEP26 45.00 P 0.30 0.43 0.30 0.39 +0.14 37 16 895 +16
29SEP26 46.00 P 0.62 0.62 0.61 0.58 +0.19 36 24 370 -18
29SEP26 47.00 P 0.65 0.92 0.65 0.86 +0.29 36 38 990 +20
29SEP26 48.00 P 1.31 1.31 1.26 1.22 +0.39 36 8 218 +3
29SEP26 49.00 P 1.68 1.80 1.67 1.67 +0.51 36 29 319 -9
29SEP26 50.00 P 1.84 1.84 1.84 2.19 +0.62 36 9 389 0
29SEP26 52.50 P 0.00 0.00 0.00 3.98 +0.96 37 0 120 0
29SEP26 55.00 P 0.00 0.00 0.00 6.09 +1.21 37 0 70 0
29SEP26 57.50 P 0.00 0.00 0.00 8.44 +1.38 37 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 10.90 +1.47 0 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 13.40 +1.50 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.90 +1.50 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.40 +1.50 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.90 +1.50 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.40 +1.50 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.90 +1.50 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.40 +1.50 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 30.90 +1.50 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 33.40 +1.50 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.90 +1.50 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.40 +1.50 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 16 0
29OCT26 38.00 P 0.15 0.15 0.15 0.07 +0.02 36 5 29 +5
29OCT26 39.00 P 0.00 0.00 0.00 0.11 +0.03 36 0 17 0
29OCT26 40.00 P 0.00 0.00 0.00 0.17 +0.05 36 0 22 0
29OCT26 41.00 P 0.30 0.30 0.30 0.26 +0.08 36 10 73 +10
29OCT26 42.00 P 0.33 0.33 0.33 0.38 +0.11 36 10 83 0
29OCT26 43.00 P 0.56 0.56 0.56 0.53 +0.14 36 1 54 0
29OCT26 44.00 P 0.75 0.80 0.74 0.70 +0.16 35 35 171 +30
29OCT26 45.00 P 1.01 1.02 0.94 0.99 +0.29 36 30 176 -8
29OCT26 46.00 P 1.20 1.25 1.20 1.26 +0.32 35 6 176 +2
29OCT26 47.00 P 1.30 1.68 1.30 1.61 +0.39 35 4 221 +1
29OCT26 48.00 P 1.98 1.98 1.98 2.02 +0.48 35 1 42 0
29OCT26 49.00 P 0.00 0.00 0.00 2.49 +0.56 35 0 101 0
29OCT26 50.00 P 0.00 0.00 0.00 3.03 +0.65 35 0 55 0
29OCT26 52.50 P 0.00 0.00 0.00 4.81 +1.01 38 0 69 0
29OCT26 55.00 P 0.00 0.00 0.00 6.57 +1.04 36 0 14 0
29OCT26 57.50 P 0.00 0.00 0.00 8.70 +1.19 36 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 11.05 +1.37 37 0 8 0
29OCT26 62.50 P 0.00 0.00 0.00 13.43 +1.39 37 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.90 +1.50 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.40 +1.50 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.90 +1.50 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.40 - 0 0 0 -
27NOV26 36.00 P 0.00 0.00 0.00 0.14 +0.04 37 0 5 0
27NOV26 37.00 P 0.00 0.00 0.00 0.21 +0.07 37 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.30 +0.09 38 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.41 +0.12 38 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 0.56 +0.16 38 0 13 0
27NOV26 41.00 P 0.00 0.00 0.00 0.74 +0.20 38 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.94 +0.22 37 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 1.17 +0.25 37 0 31 0
27NOV26 44.00 P 0.00 0.00 0.00 1.44 +0.30 37 0 81 0
27NOV26 45.00 P 0.00 0.00 0.00 1.77 +0.37 37 0 82 0
27NOV26 46.00 P 0.00 0.00 0.00 2.15 +0.44 36 0 68 0
27NOV26 47.00 P 2.47 2.47 2.47 2.57 +0.51 36 14 111 0
27NOV26 48.00 P 2.84 2.96 2.84 3.04 +0.58 36 39 83 +34
27NOV26 49.00 P 3.47 3.57 3.42 3.57 +0.66 36 72 149 +48
27NOV26 50.00 P 4.05 4.17 4.05 4.10 +0.71 36 30 57 +30
27NOV26 52.50 P 5.36 5.83 5.36 5.69 +0.87 35 30 60 +30
27NOV26 55.00 P 0.00 0.00 0.00 7.72 +1.25 37 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 9.74 +1.16 37 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 11.94 +1.42 37 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 14.23 +1.50 37 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.60 +1.56 38 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.00 +1.58 38 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.42 +1.60 37 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.89 - 38 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 0.15 +0.04 37 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.22 +0.06 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.29 +0.07 37 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.40 +0.10 37 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.53 +0.12 37 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.69 +0.15 37 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 0.86 +0.19 37 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 1.09 +0.23 37 0 16 0
30DEC26 42.00 P 1.28 1.28 1.28 1.33 +0.27 37 1 41 +1
30DEC26 43.00 P 0.00 0.00 0.00 1.61 +0.32 37 0 1,026 0
30DEC26 44.00 P 0.00 0.00 0.00 1.91 +0.33 36 0 19 0
30DEC26 45.00 P 2.20 2.25 2.20 2.26 +0.40 36 11 56 +1
30DEC26 46.00 P 2.51 2.68 2.51 2.65 +0.45 36 28 60 +28
30DEC26 47.00 P 2.94 2.94 2.94 3.10 +0.51 36 13 49 +13
30DEC26 48.00 P 3.39 3.56 3.39 3.57 +0.56 36 35 35 +20
30DEC26 49.00 P 3.90 4.08 3.90 4.10 +0.62 36 60 90 +45
30DEC26 50.00 P 4.00 4.62 4.00 4.65 +0.68 36 11 42 +10
30DEC26 52.50 P 5.88 6.18 5.88 6.22 +0.84 35 20 55 +10
30DEC26 55.00 P 0.00 0.00 0.00 8.11 +1.09 36 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 10.11 +1.23 37 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 12.23 +1.34 37 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 14.44 +1.39 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.71 +1.44 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.12 +1.52 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.52 +1.59 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.03 +1.69 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.36 +1.60 34 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.84 +1.65 35 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 31.28 +1.64 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 33.74 +1.65 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.28 +1.71 36 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.76 +1.51 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.50 +0.05 37 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.63 +0.07 37 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.79 +0.09 37 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 0.97 +0.11 37 0 2 0
30MAR27 38.00 P 1.17 1.17 1.17 1.18 +0.13 37 1 8 +1
30MAR27 39.00 P 0.00 0.00 0.00 1.42 +0.16 37 0 15 0
30MAR27 40.00 P 1.59 1.67 1.59 1.69 +0.19 37 3 1,252 +2
30MAR27 41.00 P 0.00 0.00 0.00 1.98 +0.26 37 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 2.27 +0.28 37 0 15 0
30MAR27 43.00 P 2.23 2.26 2.23 2.64 +0.38 37 4 46 +2
30MAR27 44.00 P 0.00 0.00 0.00 3.01 +0.42 37 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 3.39 +0.41 37 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 3.96 +0.59 38 0 1,098 0
30MAR27 47.00 P 4.21 4.21 4.21 4.46 +0.68 38 5 57 0
30MAR27 48.00 P 0.00 0.00 0.00 4.78 +0.54 36 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 5.52 +0.80 38 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 5.88 +0.66 36 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 7.46 +0.80 36 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 9.16 +0.88 36 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 11.04 +0.98 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.07 +1.13 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.16 +1.29 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.29 +1.31 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.51 +1.35 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.80 +1.28 36 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.17 +1.47 37 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 26.55 +1.35 36 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.90 +1.32 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.96 +0.11 38 0 8 0
29JUN27 35.00 P 0.00 0.00 0.00 1.16 +0.16 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.40 +0.20 38 0 4 0
29JUN27 37.00 P 0.00 0.00 0.00 1.62 +0.18 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.86 +0.19 38 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.13 +0.21 38 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.42 +0.27 37 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 2.75 +0.30 37 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 3.10 +0.29 37 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 3.49 +0.40 37 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 3.89 +0.41 37 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 4.32 +0.44 37 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 4.78 +0.38 37 0 315 0
29JUN27 47.00 P 5.20 5.20 5.20 5.27 +0.43 37 5 311 +5
29JUN27 48.00 P 0.00 0.00 0.00 5.79 +0.55 37 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.33 +0.62 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.86 +0.62 37 0 4 0
29JUN27 52.50 P 8.38 8.38 8.38 8.45 +0.77 37 30 45 +30
29JUN27 55.00 P 0.00 0.00 0.00 10.13 +0.87 37 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 11.93 +0.97 37 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 13.82 +1.03 37 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 15.85 +1.17 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.90 +1.05 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.04 +1.09 37 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.31 +1.22 38 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.56 +1.25 38 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 26.88 +1.31 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.32 +0.23 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 2.62 +0.25 39 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 2.97 +0.31 39 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.32 +0.32 39 0 4 0
29SEP27 41.00 P 0.00 0.00 0.00 3.79 +0.44 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.23 +0.41 40 0 15 0
29SEP27 43.00 P 0.00 0.00 0.00 4.66 +0.42 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.11 +0.43 40 0 0 0
29SEP27 45.00 P 5.85 5.85 5.85 5.59 +0.47 40 1 1 +1
29SEP27 46.00 P 0.00 0.00 0.00 6.11 +0.53 40 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 6.63 +0.54 40 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 7.16 +0.55 40 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 7.75 +0.61 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.35 +0.66 40 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.88 +0.95 41 0 15 0
29SEP27 55.00 P 11.93 11.93 11.93 11.59 +1.11 41 15 30 +15
29SEP27 57.50 P 0.00 0.00 0.00 12.97 +0.46 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.82 +0.49 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 16.73 +0.97 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 18.73 +1.03 39 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 20.79 +1.08 39 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 22.93 +1.14 39 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 25.10 - 39 0 0 -
TOTAL PUT 742 13,534 +450
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 41.840
29SEP26 31.00 C 0.00 0.00 0.00 10.92 -0.59 55 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.92 -0.51 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.92 -0.71 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.90 -0.55 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.91 -0.75 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.93 -0.76 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.96 -0.57 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.03 -0.56 29 0 45 0
29SEP26 39.00 C 0.00 0.00 0.00 3.17 -0.54 30 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 2.39 -0.52 29 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 1.72 -0.47 29 0 76 0
29SEP26 42.00 C 1.23 1.23 1.23 1.20 -0.36 30 1 71 0
29SEP26 43.00 C 0.00 0.00 0.00 0.77 -0.31 29 0 64 0
29SEP26 44.00 C 0.00 0.00 0.00 0.47 -0.25 29 0 918 0
29SEP26 45.00 C 0.28 0.28 0.28 0.28 -0.18 29 1 1,137 +1
29SEP26 46.00 C 0.00 0.00 0.00 0.16 -0.12 30 0 147 0
29SEP26 47.00 C 0.00 0.00 0.00 0.09 -0.08 30 0 111 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 -0.05 30 0 107 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 -0.04 29 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 95 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29SEP26 55.00 C 0.01 0.01 0.01 0.01 0.00 44 20 90 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.04 -0.49 42 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.04 -0.49 38 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.08 -0.55 37 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.12 -0.40 36 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.09 -0.57 30 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.17 -0.54 30 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.29 -0.52 30 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.47 -0.50 30 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 3.71 -0.47 30 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 3.05 -0.41 30 0 60 0
29OCT26 41.00 C 0.00 0.00 0.00 2.42 -0.41 30 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 1.90 -0.28 30 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 1.48 -0.29 30 0 40 0
29OCT26 44.00 C 0.00 0.00 0.00 1.11 -0.24 30 0 64 0
29OCT26 45.00 C 0.00 0.00 0.00 0.85 -0.21 30 0 34 0
29OCT26 46.00 C 0.00 0.00 0.00 0.62 -0.17 30 0 42 0
29OCT26 47.00 C 0.00 0.00 0.00 0.43 -0.12 30 0 41 0
29OCT26 48.00 C 0.00 0.00 0.00 0.31 -0.10 30 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.21 -0.09 30 0 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.15 -0.06 30 0 25 0
29OCT26 52.50 C 0.00 0.00 0.00 0.05 -0.03 30 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.26 -0.60 35 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.33 -0.62 34 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.34 -0.68 30 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.48 -0.51 30 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.67 -0.49 30 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.91 -0.46 30 0 10 0
27NOV26 39.00 C 0.00 0.00 0.00 4.21 -0.43 30 0 45 0
27NOV26 40.00 C 3.63 3.63 3.63 3.58 -0.39 31 15 36 +15
27NOV26 41.00 C 0.00 0.00 0.00 3.01 -0.37 31 0 60 0
27NOV26 42.00 C 0.00 0.00 0.00 2.47 -0.36 30 0 15 0
27NOV26 43.00 C 2.05 2.05 2.05 2.02 -0.33 30 15 36 +15
27NOV26 44.00 C 0.00 0.00 0.00 1.65 -0.27 30 0 28 0
27NOV26 45.00 C 0.00 0.00 0.00 1.33 -0.23 30 0 38 0
27NOV26 46.00 C 1.08 1.08 1.08 1.07 -0.19 31 15 15 -7
27NOV26 47.00 C 0.00 0.00 0.00 0.86 -0.15 31 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 0.67 -0.14 31 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.52 -0.12 31 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.40 -0.09 31 0 1 0
27NOV26 52.50 C 0.00 0.00 0.00 0.20 -0.05 31 0 17 0
27NOV26 55.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.35 -0.63 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.42 -0.62 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.50 -0.51 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.62 -0.59 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.63 -0.69 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.82 -0.65 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.05 -0.47 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.33 -0.45 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.67 -0.42 31 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 4.09 -0.36 31 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 3.52 -0.37 31 0 22 0
30DEC26 42.00 C 0.00 0.00 0.00 3.01 -0.34 31 0 32 0
30DEC26 43.00 C 0.00 0.00 0.00 2.56 -0.30 31 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 2.16 -0.28 31 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 1.82 -0.24 31 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.53 -0.20 31 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 1.27 -0.17 31 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.06 -0.14 31 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 0.86 -0.14 31 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.71 -0.12 31 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.39 -0.08 30 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.23 -0.06 31 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 0.13 -0.03 31 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 11.93 -0.58 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.07 -0.56 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.24 -0.54 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.43 -0.54 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.66 -0.51 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.74 -0.67 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.05 -0.65 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.40 -0.43 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.92 -0.28 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.32 -0.40 32 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 4.79 -0.34 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 4.29 -0.32 32 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.82 -0.31 32 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 3.42 -0.27 32 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.03 -0.26 32 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.69 -0.23 32 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 2.39 -0.21 32 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 2.11 -0.20 32 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 1.87 -0.18 32 0 7 0
30MAR27 50.00 C 0.00 0.00 0.00 1.64 -0.19 32 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.14 -0.18 31 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.81 -0.10 31 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.56 -0.09 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.40 -0.07 31 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.28 -0.04 32 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.19 -0.03 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 12.37 -0.55 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.54 -0.54 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.74 -0.52 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.95 -0.51 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.21 -0.50 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.50 -0.48 34 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.61 -0.69 32 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.99 -0.66 32 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.60 -0.43 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.87 -0.59 32 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 5.52 -0.39 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.04 -0.37 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.45 -0.35 32 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 4.17 -0.33 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.68 -0.30 32 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.42 -0.30 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.11 -0.27 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.72 -0.26 32 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 2.53 -0.23 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.22 -0.22 32 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 1.71 -0.17 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.30 -0.14 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.98 -0.13 32 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.75 -0.10 32 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.56 -0.08 32 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 11.08 -0.50 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.37 -0.47 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.66 -0.47 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.01 -0.43 35 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.38 -0.43 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.78 -0.42 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.24 -0.38 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.71 -0.37 34 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.21 -0.35 34 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.76 -0.33 34 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.32 -0.33 34 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.91 -0.30 34 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.55 -0.28 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.19 -0.28 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.86 -0.25 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.57 -0.23 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.28 -0.24 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 3.00 -0.23 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.38 -0.26 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.93 -0.14 33 0 0 0
TOTAL CALL 67 5,234 +24
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 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 36 0 136 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 57 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 117 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 0.00 30 0 142 0
29SEP26 38.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 99 0
29SEP26 39.00 P 0.00 0.00 0.00 0.26 +0.02 30 0 229 0
29SEP26 40.00 P 0.50 0.54 0.49 0.47 +0.05 29 18 87 +3
29SEP26 41.00 P 0.81 0.85 0.81 0.84 +0.15 30 4 131 0
29SEP26 42.00 P 0.00 0.00 0.00 1.27 +0.12 29 0 530 0
29SEP26 43.00 P 1.91 1.91 1.88 1.90 +0.26 30 9 108 +6
29SEP26 44.00 P 0.00 0.00 0.00 2.58 +0.36 30 0 948 0
29SEP26 45.00 P 0.00 0.00 0.00 3.38 +0.38 29 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.26 +0.44 29 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 5.20 +0.49 30 0 29 0
29SEP26 48.00 P 0.00 0.00 0.00 6.17 +0.53 30 0 96 0
29SEP26 49.00 P 0.00 0.00 0.00 7.16 +0.55 0 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.16 +0.56 0 0 7 -2
29SEP26 52.50 P 0.00 0.00 0.00 10.66 +0.56 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.16 +0.56 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.66 +0.56 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.16 +0.56 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.66 +0.56 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.16 +0.56 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.66 +0.56 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.16 +0.56 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.66 +0.56 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.16 +0.56 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.66 +0.56 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29OCT26 33.00 P 0.00 0.00 0.00 0.03 0.00 30 0 32 0
29OCT26 34.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 56 0
29OCT26 35.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 39 0
29OCT26 36.00 P 0.00 0.00 0.00 0.18 +0.03 30 0 72 0
29OCT26 37.00 P 0.00 0.00 0.00 0.30 +0.05 30 0 73 0
29OCT26 38.00 P 0.50 0.50 0.50 0.48 +0.07 30 7 73 -7
29OCT26 39.00 P 0.75 0.75 0.75 0.73 +0.10 30 4 58 +4
29OCT26 40.00 P 0.00 0.00 0.00 1.04 +0.13 30 0 117 0
29OCT26 41.00 P 1.46 1.46 1.40 1.42 +0.16 30 2 71 +2
29OCT26 42.00 P 0.00 0.00 0.00 1.89 +0.21 29 0 52 0
29OCT26 43.00 P 0.00 0.00 0.00 2.45 +0.26 29 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 3.11 +0.33 30 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 3.83 +0.37 30 0 106 0
29OCT26 46.00 P 0.00 0.00 0.00 4.61 +0.40 30 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 5.44 +0.43 29 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 6.33 +0.47 30 0 7 0
29OCT26 49.00 P 0.00 0.00 0.00 7.25 +0.50 30 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.16 +0.48 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.66 +0.49 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.16 +0.51 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.66 +0.51 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.16 +0.51 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 20.66 +0.51 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 37 0
27NOV26 34.00 P 0.34 0.34 0.34 0.18 +0.03 31 1 1 +1
27NOV26 35.00 P 0.00 0.00 0.00 0.28 +0.05 31 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.42 +0.06 31 0 1 0
27NOV26 37.00 P 0.00 0.00 0.00 0.60 +0.08 31 0 47 0
27NOV26 38.00 P 0.84 0.84 0.84 0.85 +0.11 31 1 32 +1
27NOV26 39.00 P 0.00 0.00 0.00 1.15 +0.15 31 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 1.49 +0.16 31 0 32 0
27NOV26 41.00 P 0.00 0.00 0.00 1.89 +0.18 30 0 11 0
27NOV26 42.00 P 2.40 2.40 2.40 2.40 +0.25 31 4 75 0
27NOV26 43.00 P 0.00 0.00 0.00 2.92 +0.27 30 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 3.56 +0.33 30 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 4.25 +0.37 30 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 4.98 +0.39 30 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 5.75 +0.41 30 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 6.58 +0.44 30 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 7.45 +0.47 30 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.32 +0.52 30 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.68 +0.51 29 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.16 +0.51 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.66 +0.51 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.16 +0.51 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 20.66 +0.51 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.15 +0.02 31 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.23 +0.03 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.33 +0.04 31 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 0.48 +0.06 31 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 0.67 +0.08 31 0 225 0
30DEC26 37.00 P 0.00 0.00 0.00 0.90 +0.11 31 0 72 0
30DEC26 38.00 P 0.00 0.00 0.00 1.18 +0.13 31 0 60 0
30DEC26 39.00 P 1.44 1.44 1.44 1.50 +0.13 31 10 30 0
30DEC26 40.00 P 0.00 0.00 0.00 1.86 +0.15 30 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 2.29 +0.18 30 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 2.78 +0.22 30 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 3.34 +0.27 30 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 3.96 +0.32 30 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 4.61 +0.33 31 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.32 +0.37 31 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.07 +0.40 31 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 6.85 +0.41 31 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 7.68 +0.44 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.49 +0.49 30 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.76 +0.55 30 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.18 +0.53 30 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.66 +0.51 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.16 +0.51 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.66 +0.51 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.16 +0.56 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.66 +0.56 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.16 +0.56 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.66 +0.56 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.38 +0.04 32 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 0.51 +0.06 32 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.64 +0.04 31 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 0.84 +0.08 31 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.09 +0.13 32 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 1.35 +0.10 32 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 1.66 +0.13 32 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.99 +0.13 32 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.36 +0.16 31 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.76 +0.18 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 3.21 +0.20 31 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 3.71 +0.23 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.24 +0.25 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.85 +0.30 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.48 +0.30 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.14 +0.32 31 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.86 +0.36 31 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.56 +0.41 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.33 +0.44 31 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.11 +0.46 31 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 11.18 +0.49 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.38 +0.53 30 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 15.72 +0.57 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.18 +0.53 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.66 +0.51 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.16 +0.56 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.66 +0.56 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.16 +0.56 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.86 +0.04 32 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.05 +0.06 32 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.31 +0.05 32 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.56 +0.07 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.90 +0.13 32 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 2.21 +0.12 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.56 +0.15 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.92 +0.06 31 0 32 0
29JUN27 39.00 P 0.00 0.00 0.00 3.46 +0.28 32 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 3.82 +0.18 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.45 +0.35 32 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.85 +0.22 31 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.40 +0.23 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.00 +0.26 31 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.62 +0.27 31 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 7.25 +0.29 30 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.93 +0.31 30 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.61 +0.31 30 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.33 +0.35 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.08 +0.36 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.04 +0.45 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.10 +0.49 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.24 +0.52 28 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.44 +0.53 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.73 +0.57 25 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.77 +0.12 33 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.09 +0.16 33 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 2.36 +0.14 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.72 +0.14 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.11 +0.17 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.52 +0.18 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.98 +0.20 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.46 +0.21 32 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 4.96 +0.24 32 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.51 +0.25 32 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 6.06 +0.26 32 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.65 +0.29 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.26 +0.29 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.89 +0.30 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.54 +0.32 31 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.23 +0.34 31 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.92 +0.34 31 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.63 +0.36 30 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.52 +0.40 30 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.53 +0.46 30 0 0 0
TOTAL PUT 60 7,406 +8
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$ 29.220
11SEP26 19.75 C 0.00 0.00 0.00 9.48 -0.28 137 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 9.23 -0.28 133 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 8.73 -0.28 124 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 8.23 -0.28 116 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 7.73 -0.28 108 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 7.23 -0.28 100 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 6.73 -0.28 92 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 6.23 -0.28 84 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 5.73 -0.28 77 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 5.23 -0.28 69 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 4.73 -0.29 62 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 4.23 -0.29 55 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 3.74 -0.29 62 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 3.25 -0.29 60 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 2.77 -0.30 59 0 0 0
11SEP26 27.00 C 1.97 1.97 1.97 2.31 -0.30 58 6 6 +6
11SEP26 27.50 C 0.00 0.00 0.00 1.86 -0.31 56 0 0 0
11SEP26 28.00 C 1.42 1.42 1.42 1.43 -0.39 53 50 120 0
11SEP26 28.50 C 0.00 0.00 0.00 1.13 -0.32 58 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.83 -0.30 58 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.59 -0.26 58 0 529 0
11SEP26 30.00 C 0.37 0.37 0.37 0.41 -0.21 59 15 215 0
11SEP26 30.50 C 0.00 0.00 0.00 0.27 -0.17 59 0 4 0
11SEP26 31.00 C 0.00 0.00 0.00 0.17 -0.13 59 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.10 -0.10 58 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.06 -0.07 59 0 11 0
11SEP26 32.50 C 0.00 0.00 0.00 0.04 -0.05 61 0 13 0
11SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.03 60 0 180 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 15 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 278 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 12 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 9.49 - 79 0 0 -
18SEP26 20.00 C 0.00 0.00 0.00 9.24 - 75 0 0 -
18SEP26 20.50 C 0.00 0.00 0.00 8.74 - 69 0 0 -
18SEP26 21.00 C 0.00 0.00 0.00 8.24 - 62 0 0 -
18SEP26 21.50 C 0.00 0.00 0.00 7.74 - 55 0 0 -
18SEP26 22.00 C 0.00 0.00 0.00 7.24 - 0 0 0 -
18SEP26 22.50 C 0.00 0.00 0.00 6.74 - 0 0 0 -
18SEP26 23.00 C 0.00 0.00 0.00 6.24 - 0 0 0 -
18SEP26 23.50 C 0.00 0.00 0.00 5.75 - 54 0 0 -
18SEP26 24.00 C 0.00 0.00 0.00 5.26 - 55 0 0 -
18SEP26 24.50 C 0.00 0.00 0.00 4.77 - 53 0 0 -
18SEP26 25.00 C 0.00 0.00 0.00 4.29 - 53 0 0 -
18SEP26 25.50 C 0.00 0.00 0.00 3.83 - 54 0 0 -
18SEP26 26.00 C 0.00 0.00 0.00 3.37 - 53 0 0 -
18SEP26 26.50 C 0.00 0.00 0.00 2.94 - 53 0 0 -
18SEP26 27.00 C 0.00 0.00 0.00 2.53 - 53 0 0 -
18SEP26 27.50 C 0.00 0.00 0.00 2.12 - 51 0 0 -
18SEP26 28.00 C 1.75 1.75 1.66 1.80 - 53 100 100 -
18SEP26 28.50 C 0.00 0.00 0.00 1.49 - 53 0 0 -
18SEP26 29.00 C 0.00 0.00 0.00 1.22 - 54 0 0 -
18SEP26 29.50 C 0.00 0.00 0.00 0.98 - 54 0 0 -
18SEP26 30.00 C 0.00 0.00 0.00 0.77 - 53 0 0 -
18SEP26 30.50 C 0.00 0.00 0.00 0.61 - 54 0 0 -
18SEP26 31.00 C 0.00 0.00 0.00 0.47 - 54 0 0 -
18SEP26 31.50 C 0.00 0.00 0.00 0.36 - 54 0 0 -
18SEP26 32.00 C 0.00 0.00 0.00 0.27 - 54 0 0 -
18SEP26 32.50 C 0.00 0.00 0.00 0.19 - 54 0 0 -
18SEP26 33.00 C 0.00 0.00 0.00 0.14 - 54 0 0 -
18SEP26 33.50 C 0.00 0.00 0.00 0.10 - 54 0 0 -
18SEP26 34.00 C 0.00 0.00 0.00 0.07 - 54 0 0 -
18SEP26 34.50 C 0.00 0.00 0.00 0.05 - 54 0 0 -
18SEP26 35.00 C 0.00 0.00 0.00 0.04 - 56 0 0 -
18SEP26 35.50 C 0.00 0.00 0.00 0.03 - 56 0 0 -
18SEP26 36.00 C 0.00 0.00 0.00 0.02 - 56 0 0 -
18SEP26 36.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
18SEP26 37.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
18SEP26 37.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
18SEP26 38.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
18SEP26 38.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
18SEP26 39.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
18SEP26 39.50 C 0.00 0.00 0.00 0.01 - 70 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 19.49 - 148 0 0 -
29SEP26 10.00 C 0.00 0.00 0.00 19.24 - 142 0 0 -
29SEP26 10.50 C 0.00 0.00 0.00 18.74 - 129 0 0 -
29SEP26 11.00 C 0.00 0.00 0.00 18.24 - 0 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 17.74 - 0 0 0 -
29SEP26 12.00 C 0.00 0.00 0.00 17.24 - 0 0 0 -
29SEP26 12.50 C 0.00 0.00 0.00 16.74 - 0 0 0 -
29SEP26 13.00 C 0.00 0.00 0.00 16.24 - 0 0 0 -
29SEP26 13.50 C 0.00 0.00 0.00 15.74 - 0 0 0 -
29SEP26 14.00 C 0.00 0.00 0.00 15.25 - 108 0 0 -
29SEP26 14.50 C 0.00 0.00 0.00 14.75 - 101 0 0 -
29SEP26 15.00 C 0.00 0.00 0.00 14.25 - 94 0 0 -
29SEP26 15.50 C 0.00 0.00 0.00 13.75 - 86 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 13.25 - 77 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 12.75 - 0 0 0 -
29SEP26 17.00 C 0.00 0.00 0.00 12.25 - 0 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 11.75 - 0 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 11.25 - 0 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 10.75 - 0 0 0 -
29SEP26 19.00 C 0.00 0.00 0.00 10.25 - 0 0 0 -
29SEP26 19.50 C 0.00 0.00 0.00 9.76 - 62 0 0 -
29SEP26 20.00 C 0.00 0.00 0.00 9.26 - 57 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 8.26 -0.29 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.27 -0.29 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.27 -0.30 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.34 -0.29 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.43 -0.29 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.57 -0.29 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.80 -0.29 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.14 -0.26 50 0 28 0
29SEP26 29.00 C 0.00 0.00 0.00 1.56 -0.31 49 0 12 0
29SEP26 30.00 C 1.09 1.09 1.09 1.14 -0.24 50 15 41 +15
29SEP26 31.00 C 0.00 0.00 0.00 0.80 -0.19 51 0 223 0
29SEP26 32.00 C 0.51 0.53 0.49 0.54 -0.15 51 68 119 +45
29SEP26 33.00 C 0.38 0.38 0.38 0.35 -0.12 50 30 195 +30
29SEP26 34.00 C 0.00 0.00 0.00 0.22 -0.09 50 0 100 0
29SEP26 35.00 C 0.00 0.00 0.00 0.14 -0.06 51 0 202 0
29SEP26 36.00 C 0.00 0.00 0.00 0.08 -0.05 50 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 -0.03 51 0 305 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 615 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 170 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 52 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 - 130 0 0 -
29OCT26 9.75 C 0.00 0.00 0.00 19.51 - 0 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 19.26 - 0 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 18.77 - 97 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 18.27 - 88 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 17.77 - 74 0 0 -
29OCT26 12.00 C 0.00 0.00 0.00 17.27 - 0 0 0 -
29OCT26 12.50 C 0.00 0.00 0.00 16.77 - 0 0 0 -
29OCT26 13.00 C 0.00 0.00 0.00 16.28 - 76 0 0 -
29OCT26 13.50 C 0.00 0.00 0.00 15.78 - 68 0 0 -
29OCT26 14.00 C 0.00 0.00 0.00 15.28 - 0 0 0 -
29OCT26 14.50 C 0.00 0.00 0.00 14.78 - 0 0 0 -
29OCT26 15.00 C 0.00 0.00 0.00 14.28 - 0 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 13.79 - 60 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 13.29 - 52 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 12.79 - 0 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 12.30 - 55 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 11.80 - 51 0 0 -
29OCT26 18.00 C 0.00 0.00 0.00 11.31 - 54 0 0 -
29OCT26 18.50 C 0.00 0.00 0.00 10.81 - 50 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 10.32 - 50 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 9.83 - 50 0 0 -
29OCT26 20.00 C 0.00 0.00 0.00 9.35 - 51 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 8.39 -0.29 51 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.42 -0.30 47 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.50 -0.31 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.72 -0.25 51 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.92 -0.25 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.18 -0.24 50 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.52 -0.22 51 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 2.93 -0.20 51 0 17 0
29OCT26 29.00 C 0.00 0.00 0.00 2.40 -0.27 50 0 60 0
29OCT26 30.00 C 1.88 1.88 1.88 1.95 -0.23 50 100 250 +100
29OCT26 31.00 C 0.00 0.00 0.00 1.58 -0.19 51 0 92 0
29OCT26 32.00 C 0.00 0.00 0.00 1.27 -0.15 51 0 22 0
29OCT26 33.00 C 0.00 0.00 0.00 1.02 -0.11 51 0 145 0
29OCT26 34.00 C 0.00 0.00 0.00 0.80 -0.09 51 0 98 0
29OCT26 35.00 C 0.00 0.00 0.00 0.62 -0.07 51 0 15 0
29OCT26 36.00 C 0.49 0.50 0.49 0.48 -0.06 51 90 225 +90
29OCT26 37.00 C 0.00 0.00 0.00 0.37 -0.04 51 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 0.28 -0.04 51 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.21 -0.03 51 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.16 -0.02 51 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.12 -0.02 51 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 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 75 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 - 84 0 0 -
27NOV26 9.75 C 0.00 0.00 0.00 19.54 - 83 0 0 -
27NOV26 10.00 C 0.00 0.00 0.00 19.29 - 78 0 0 -
27NOV26 10.50 C 0.00 0.00 0.00 18.79 - 0 0 0 -
27NOV26 11.00 C 0.00 0.00 0.00 18.29 - 0 0 0 -
27NOV26 11.50 C 0.00 0.00 0.00 17.80 - 68 0 0 -
27NOV26 12.00 C 0.00 0.00 0.00 17.30 - 0 0 0 -
27NOV26 12.50 C 0.00 0.00 0.00 16.80 - 0 0 0 -
27NOV26 13.00 C 0.00 0.00 0.00 16.31 - 60 0 0 -
27NOV26 13.50 C 0.00 0.00 0.00 15.81 - 0 0 0 -
27NOV26 14.00 C 0.00 0.00 0.00 15.32 - 59 0 0 -
27NOV26 14.50 C 0.00 0.00 0.00 14.82 - 52 0 0 -
27NOV26 15.00 C 0.00 0.00 0.00 14.33 - 56 0 0 -
27NOV26 15.50 C 0.00 0.00 0.00 13.83 - 51 0 0 -
27NOV26 16.00 C 0.00 0.00 0.00 13.34 - 53 0 0 -
27NOV26 16.50 C 0.00 0.00 0.00 12.85 - 53 0 0 -
27NOV26 17.00 C 0.00 0.00 0.00 12.36 - 52 0 0 -
27NOV26 17.50 C 0.00 0.00 0.00 11.88 - 53 0 0 -
27NOV26 18.00 C 0.00 0.00 0.00 11.40 - 54 0 0 -
27NOV26 18.50 C 0.00 0.00 0.00 10.92 - 53 0 0 -
27NOV26 19.00 C 0.00 0.00 0.00 10.45 - 53 0 0 -
27NOV26 19.50 C 0.00 0.00 0.00 9.98 - 53 0 0 -
27NOV26 20.00 C 0.00 0.00 0.00 9.52 - 53 0 0 -
27NOV26 21.00 C 0.00 0.00 0.00 8.62 -0.27 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.77 -0.25 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.95 -0.29 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.07 -0.52 50 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.39 -0.45 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.73 -0.26 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.09 -0.39 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.63 -0.29 53 0 0 0
27NOV26 29.00 C 2.98 2.98 2.98 3.11 -0.28 53 693 693 +678
27NOV26 30.00 C 0.00 0.00 0.00 2.67 -0.25 53 0 17 0
27NOV26 31.00 C 2.28 2.28 2.28 2.32 -0.18 54 14 29 +14
27NOV26 32.00 C 0.00 0.00 0.00 1.95 -0.18 53 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 1.66 -0.15 53 0 30 0
27NOV26 34.00 C 1.36 1.38 1.36 1.41 -0.12 53 45 60 +45
27NOV26 35.00 C 1.19 1.19 1.19 1.20 -0.09 54 15 45 +15
27NOV26 36.00 C 0.00 0.00 0.00 1.00 -0.08 54 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.83 -0.07 53 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.67 -0.08 53 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.57 -0.04 53 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.47 -0.05 53 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.39 -0.04 53 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.32 -0.03 53 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.26 -0.03 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.22 -0.02 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.18 -0.02 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.14 -0.02 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.12 -0.01 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.07 0.00 54 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.03 0.00 55 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 0.00 56 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 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 65 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 19.56 - 0 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 19.31 - 0 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 18.82 - 59 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 18.32 - 0 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 17.83 - 55 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 17.33 - 0 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 16.84 - 52 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 16.35 - 55 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 15.86 - 56 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 15.36 - 51 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 14.87 - 51 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 14.39 - 54 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 13.89 - 50 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 13.41 - 52 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 12.93 - 52 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 12.46 - 53 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 11.99 - 53 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 11.53 - 53 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 11.07 - 53 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 10.62 - 53 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 10.18 - 53 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 9.74 - 53 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 8.89 -0.27 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.08 -0.27 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.35 -0.24 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.50 -0.47 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.87 -0.31 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.23 -0.38 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.72 -0.30 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.21 -0.30 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.73 -0.28 54 0 0 0
30DEC26 30.00 C 3.13 3.13 3.13 3.30 -0.25 54 75 330 +75
30DEC26 31.00 C 0.00 0.00 0.00 2.92 -0.22 54 0 750 0
30DEC26 32.00 C 0.00 0.00 0.00 2.57 -0.20 54 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 2.26 -0.17 54 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.99 -0.14 54 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.74 -0.12 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.51 -0.11 54 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.31 -0.10 54 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 1.10 -0.09 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.95 -0.09 53 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 0.82 -0.08 53 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.71 -0.07 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.63 -0.06 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.54 -0.06 54 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.47 -0.05 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.40 -0.05 54 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.34 -0.04 53 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.30 -0.03 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.25 -0.03 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.22 -0.02 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.19 -0.02 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.13 -0.01 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.08 -0.02 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 -0.01 54 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 19.64 - 54 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 19.40 - 57 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 18.91 - 55 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 18.42 - 53 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 17.94 - 55 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 17.45 - 53 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 16.98 - 55 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 16.50 - 54 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 16.03 - 55 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 15.56 - 54 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 15.09 - 54 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 14.63 - 54 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 14.18 - 54 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 13.73 - 54 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 13.29 - 54 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 12.85 - 54 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 12.42 - 54 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 12.00 - 54 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 11.59 - 54 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 11.19 - 54 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 10.79 - 54 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 10.40 - 54 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 9.66 -0.26 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.95 -0.25 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.27 -0.26 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.64 -0.25 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.04 -0.24 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.54 -0.18 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.96 -0.31 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.52 -0.21 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.06 -0.30 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.65 -0.27 55 0 11 0
30MAR27 31.00 C 0.00 0.00 0.00 4.26 -0.23 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.91 -0.25 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.59 -0.22 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.29 -0.20 55 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 3.02 -0.17 55 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 2.77 -0.15 55 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 2.53 -0.14 55 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 2.30 -0.14 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.04 -0.19 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.92 -0.12 55 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 1.69 -0.17 54 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 1.54 -0.16 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.41 -0.14 54 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 1.32 -0.09 55 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 1.17 -0.12 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.09 -0.09 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.97 -0.10 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.88 -0.07 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.80 -0.07 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.73 -0.06 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.58 -0.05 54 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.46 -0.04 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.36 -0.05 54 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.29 -0.04 54 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 0.23 -0.02 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.18 -0.02 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.15 -0.02 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 -0.01 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 - 54 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 19.74 - 55 0 0 -
29JUN27 10.00 C 0.00 0.00 0.00 19.50 - 55 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 19.03 - 55 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 18.55 - 54 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 18.09 - 55 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 17.62 - 54 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 17.16 - 54 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 16.71 - 55 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 16.26 - 54 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 15.82 - 55 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 15.38 - 54 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 14.95 - 54 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 14.53 - 55 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 14.11 - 54 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 13.71 - 55 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 13.30 - 55 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 12.91 - 55 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 12.53 - 55 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 12.15 - 55 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 11.78 - 55 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 11.42 - 55 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 11.06 - 55 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 10.38 -0.27 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.74 -0.26 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.12 -0.26 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.54 -0.26 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.99 -0.25 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.48 -0.24 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.99 -0.24 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.53 -0.23 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.07 -0.25 54 0 254 0
29JUN27 30.00 C 0.00 0.00 0.00 5.66 -0.32 54 0 578 0
29JUN27 31.00 C 0.00 0.00 0.00 5.35 -0.18 55 0 10 0
29JUN27 32.00 C 0.00 0.00 0.00 5.00 -0.25 55 0 30 0
29JUN27 33.00 C 0.00 0.00 0.00 4.63 -0.30 55 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 4.33 -0.18 55 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 4.09 -0.17 55 0 18 0
29JUN27 36.00 C 0.00 0.00 0.00 3.87 -0.19 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.61 -0.18 56 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 3.37 -0.17 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.05 -0.16 55 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 2.93 -0.07 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.74 -0.06 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.48 -0.22 55 0 0 0
29JUN27 43.00 C 2.50 2.50 2.50 2.38 -0.07 55 3 0 -3
29JUN27 44.00 C 0.00 0.00 0.00 2.22 -0.14 55 0 450 0
29JUN27 45.00 C 2.15 2.15 2.15 2.01 -0.13 55 2 3 0
29JUN27 46.00 C 0.00 0.00 0.00 1.88 -0.12 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.76 -0.11 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.64 -0.11 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 1.53 -0.11 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.43 -0.10 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.21 -0.09 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.02 -0.08 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.86 -0.07 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.73 -0.06 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.62 -0.06 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.53 -0.05 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.45 -0.04 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.38 -0.04 55 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 0.33 - 55 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 19.87 - 56 0 0 -
29SEP27 10.00 C 0.00 0.00 0.00 19.64 - 56 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 19.18 - 56 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 18.73 - 56 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 18.28 - 56 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 17.84 - 56 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 17.41 - 56 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 16.98 - 56 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 16.56 - 56 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 16.14 - 56 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 15.73 - 56 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 15.33 - 56 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 14.94 - 56 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 14.55 - 56 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 14.17 - 56 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 13.80 - 56 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 13.44 - 56 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 13.08 - 56 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 12.74 - 56 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 12.40 - 56 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 12.06 - 56 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 11.74 - 56 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 11.11 -0.24 56 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.51 -0.24 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.95 -0.22 56 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.41 -0.22 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.90 -0.21 56 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.41 -0.21 56 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.04 -0.30 57 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.61 -0.27 57 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.19 -0.25 56 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.82 -0.24 57 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.40 -0.28 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.06 -0.22 56 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.74 -0.25 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.45 -0.23 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.18 -0.17 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.91 -0.17 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.67 -0.15 57 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.43 0.00 57 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 4.19 -0.01 57 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.96 -0.01 57 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.75 -0.01 57 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.55 -0.01 57 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.36 -0.02 57 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.18 - 56 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 3.02 - 57 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 2.86 - 56 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 2.71 - 56 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 2.57 - 56 0 0 -
29SEP27 49.00 C 0.00 0.00 0.00 2.36 - 56 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 2.24 - 56 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 1.96 - 56 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 1.72 - 56 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 1.52 - 56 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 1.33 - 56 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 1.18 - 56 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 1.04 - 56 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 0.92 - 56 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 0.81 - 56 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 0.72 - 56 0 0 -
TOTAL CALL 1,321 12,534 +1,110
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 116 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 99 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
11SEP26 26.50 P 0.04 0.04 0.04 0.04 -0.01 58 53 53 +53
11SEP26 27.00 P 0.00 0.00 0.00 0.08 -0.01 58 0 15 0
11SEP26 27.50 P 0.22 0.22 0.13 0.14 -0.01 57 129 190 +129
11SEP26 28.00 P 0.33 0.33 0.33 0.25 0.00 58 10 123 +10
11SEP26 28.50 P 0.50 0.56 0.50 0.40 +0.02 58 43 273 +43
11SEP26 29.00 P 0.00 0.00 0.00 0.60 +0.04 58 0 34 0
11SEP26 29.50 P 1.01 1.12 0.94 0.86 +0.08 58 14 23 +14
11SEP26 30.00 P 1.49 1.49 1.49 1.18 +0.13 59 1 72 +1
11SEP26 30.50 P 0.00 0.00 0.00 1.55 +0.18 59 0 15 0
11SEP26 31.00 P 0.00 0.00 0.00 1.97 +0.22 62 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 2.37 +0.25 58 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 2.83 +0.22 58 0 15 0
11SEP26 32.50 P 0.00 0.00 0.00 3.30 +0.23 56 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 3.79 +0.25 58 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 4.28 +0.26 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 4.78 +0.27 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 5.28 +0.28 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 5.78 +0.25 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 6.28 +0.28 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 6.78 +0.28 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 7.28 +0.28 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 7.78 +0.28 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 8.28 +0.28 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 8.78 +0.28 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 9.28 +0.28 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 9.78 +0.28 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 10.28 +0.28 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 10.78 +0.28 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 11.28 +0.28 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 11.78 +0.28 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 12.28 +0.28 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 12.78 +0.28 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 13.28 +0.28 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 13.78 +0.28 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 14.28 +0.28 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 14.78 +0.28 0 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 - 94 0 0 -
18SEP26 20.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
18SEP26 20.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
18SEP26 21.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
18SEP26 21.50 P 0.00 0.00 0.00 0.01 - 75 0 0 -
18SEP26 22.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
18SEP26 22.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
18SEP26 23.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
18SEP26 23.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
18SEP26 24.00 P 0.00 0.00 0.00 0.02 - 56 0 0 -
18SEP26 24.50 P 0.00 0.00 0.00 0.03 - 54 0 0 -
18SEP26 25.00 P 0.00 0.00 0.00 0.05 - 54 0 0 -
18SEP26 25.50 P 0.00 0.00 0.00 0.09 - 55 0 0 -
18SEP26 26.00 P 0.00 0.00 0.00 0.13 - 54 0 0 -
18SEP26 26.50 P 0.00 0.00 0.00 0.20 - 54 0 0 -
18SEP26 27.00 P 0.00 0.00 0.00 0.29 - 54 0 0 -
18SEP26 27.50 P 0.00 0.00 0.00 0.41 - 54 0 0 -
18SEP26 28.00 P 0.00 0.00 0.00 0.56 - 53 0 0 -
18SEP26 28.50 P 0.00 0.00 0.00 0.75 - 54 0 0 -
18SEP26 29.00 P 0.00 0.00 0.00 0.97 - 53 0 0 -
18SEP26 29.50 P 0.00 0.00 0.00 1.24 - 54 0 0 -
18SEP26 30.00 P 0.00 0.00 0.00 1.53 - 54 0 0 -
18SEP26 30.50 P 0.00 0.00 0.00 1.87 - 54 0 0 -
18SEP26 31.00 P 0.00 0.00 0.00 2.23 - 54 0 0 -
18SEP26 31.50 P 0.00 0.00 0.00 2.60 - 53 0 0 -
18SEP26 32.00 P 0.00 0.00 0.00 3.01 - 53 0 0 -
18SEP26 32.50 P 0.00 0.00 0.00 3.45 - 54 0 0 -
18SEP26 33.00 P 0.00 0.00 0.00 3.90 - 54 0 0 -
18SEP26 33.50 P 0.00 0.00 0.00 4.36 - 54 0 0 -
18SEP26 34.00 P 0.00 0.00 0.00 4.83 - 54 0 0 -
18SEP26 34.50 P 0.00 0.00 0.00 5.41 - 69 0 0 -
18SEP26 35.00 P 0.00 0.00 0.00 5.89 - 71 0 0 -
18SEP26 35.50 P 0.00 0.00 0.00 6.32 - 64 0 0 -
18SEP26 36.00 P 0.00 0.00 0.00 6.89 - 79 0 0 -
18SEP26 36.50 P 0.00 0.00 0.00 7.39 - 83 0 0 -
18SEP26 37.00 P 0.00 0.00 0.00 7.78 - 0 0 0 -
18SEP26 37.50 P 0.00 0.00 0.00 8.28 - 0 0 0 -
18SEP26 38.00 P 0.00 0.00 0.00 8.78 - 0 0 0 -
18SEP26 38.50 P 0.00 0.00 0.00 9.28 - 0 0 0 -
18SEP26 39.00 P 0.00 0.00 0.00 9.78 - 0 0 0 -
18SEP26 39.50 P 0.00 0.00 0.00 10.28 - 0 0 0 -
29SEP26 9.75 P 0.00 0.00 0.00 0.01 - 172 0 0 -
29SEP26 10.00 P 0.00 0.00 0.00 0.01 - 169 0 0 -
29SEP26 10.50 P 0.00 0.00 0.00 0.01 - 161 0 0 -
29SEP26 11.00 P 0.00 0.00 0.00 0.01 - 154 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 0.01 - 147 0 0 -
29SEP26 12.00 P 0.00 0.00 0.00 0.01 - 141 0 0 -
29SEP26 12.50 P 0.00 0.00 0.00 0.01 - 135 0 0 -
29SEP26 13.00 P 0.00 0.00 0.00 0.01 - 129 0 0 -
29SEP26 13.50 P 0.00 0.00 0.00 0.01 - 123 0 0 -
29SEP26 14.00 P 0.00 0.00 0.00 0.01 - 118 0 0 -
29SEP26 14.50 P 0.00 0.00 0.00 0.01 - 112 0 0 -
29SEP26 15.00 P 0.00 0.00 0.00 0.01 - 107 0 0 -
29SEP26 15.50 P 0.00 0.00 0.00 0.01 - 102 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.01 - 93 0 0 -
29SEP26 17.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
29SEP26 19.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
29SEP26 19.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
29SEP26 20.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.17 0.00 51 0 530 0
29SEP26 26.00 P 0.00 0.00 0.00 0.32 0.00 51 0 500 0
29SEP26 27.00 P 0.00 0.00 0.00 0.55 +0.03 51 0 439 0
29SEP26 28.00 P 0.00 0.00 0.00 0.88 +0.06 50 0 407 0
29SEP26 29.00 P 0.00 0.00 0.00 1.32 +0.09 50 0 649 0
29SEP26 30.00 P 0.00 0.00 0.00 1.87 +0.14 50 0 225 0
29SEP26 31.00 P 0.00 0.00 0.00 2.51 +0.04 50 0 247 0
29SEP26 32.00 P 0.00 0.00 0.00 3.25 +0.14 50 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 4.07 +0.17 50 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 4.95 +0.20 50 0 25 0
29SEP26 35.00 P 0.00 0.00 0.00 6.00 +0.35 60 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 6.95 +0.29 63 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 7.91 +0.32 65 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.87 +0.36 67 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.89 +0.36 74 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.78 +0.24 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.78 +0.28 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.78 +0.28 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.78 +0.28 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.78 +0.28 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.78 +0.28 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.78 +0.28 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.78 +0.28 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.78 +0.28 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.78 +0.28 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.78 +0.28 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.28 +0.28 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.78 +0.28 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.28 +0.28 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.78 +0.28 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.28 +0.28 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.78 +0.28 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.28 +0.28 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 40.78 +0.28 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.28 - 0 0 0 -
29OCT26 9.75 P 0.00 0.00 0.00 0.01 - 112 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 0.01 - 110 0 0 -
29OCT26 10.50 P 0.00 0.00 0.00 0.01 - 105 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 0.01 - 100 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 0.01 - 96 0 0 -
29OCT26 12.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
29OCT26 12.50 P 0.00 0.00 0.00 0.01 - 88 0 0 -
29OCT26 13.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
29OCT26 13.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
29OCT26 14.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
29OCT26 14.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
29OCT26 15.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
29OCT26 18.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29OCT26 18.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 0.02 - 51 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 0.03 - 51 0 0 -
29OCT26 20.00 P 0.00 0.00 0.00 0.05 - 52 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.25 +0.01 51 0 0 0
29OCT26 24.00 P 0.42 0.42 0.42 0.39 +0.01 51 30 275 0
29OCT26 25.00 P 0.67 0.67 0.67 0.60 +0.04 51 4 22 +4
29OCT26 26.00 P 0.00 0.00 0.00 0.85 +0.04 51 0 5 0
29OCT26 27.00 P 0.00 0.00 0.00 1.18 +0.06 50 0 112 0
29OCT26 28.00 P 0.00 0.00 0.00 1.60 +0.10 51 0 14 0
29OCT26 29.00 P 0.00 0.00 0.00 2.08 +0.12 51 0 154 0
29OCT26 30.00 P 0.00 0.00 0.00 2.64 +0.15 51 0 246 0
29OCT26 31.00 P 0.00 0.00 0.00 3.25 +0.16 51 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 3.93 +0.18 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 4.66 +0.19 51 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 5.44 +0.20 51 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 6.38 +0.28 54 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 7.20 +0.25 53 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.10 +0.22 54 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 9.04 +0.27 55 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.95 +0.27 55 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.97 +0.34 59 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.94 +0.32 61 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.91 +0.32 62 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.87 +0.30 62 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.89 +0.36 67 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.78 +0.28 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 16.78 +0.28 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 17.78 +0.28 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 18.78 +0.28 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.78 +0.28 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.78 +0.28 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.28 +0.28 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.78 +0.28 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.28 +0.28 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.78 +0.28 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.28 +0.28 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.78 +0.28 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.28 +0.28 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.78 +0.28 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.28 - 0 0 0 -
27NOV26 9.75 P 0.00 0.00 0.00 0.01 - 90 0 0 -
27NOV26 10.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
27NOV26 10.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
27NOV26 11.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
27NOV26 11.50 P 0.00 0.00 0.00 0.01 - 77 0 0 -
27NOV26 12.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
27NOV26 12.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
27NOV26 13.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
27NOV26 13.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
27NOV26 14.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
27NOV26 14.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
27NOV26 15.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
27NOV26 15.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
27NOV26 16.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
27NOV26 16.50 P 0.00 0.00 0.00 0.02 - 53 0 0 -
27NOV26 17.00 P 0.00 0.00 0.00 0.03 - 53 0 0 -
27NOV26 17.50 P 0.00 0.00 0.00 0.04 - 53 0 0 -
27NOV26 18.00 P 0.00 0.00 0.00 0.06 - 54 0 0 -
27NOV26 18.50 P 0.00 0.00 0.00 0.08 - 54 0 0 -
27NOV26 19.00 P 0.00 0.00 0.00 0.10 - 53 0 0 -
27NOV26 19.50 P 0.00 0.00 0.00 0.13 - 53 0 0 -
27NOV26 20.00 P 0.00 0.00 0.00 0.17 - 53 0 0 -
27NOV26 21.00 P 0.00 0.00 0.00 0.27 +0.02 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.41 +0.03 54 0 30 0
27NOV26 23.00 P 0.62 0.64 0.62 0.58 +0.04 53 135 300 +135
27NOV26 24.00 P 0.00 0.00 0.00 0.81 +0.05 54 0 90 0
27NOV26 25.00 P 1.10 1.10 1.10 1.08 +0.05 54 2 65 +2
27NOV26 26.00 P 0.00 0.00 0.00 1.40 +0.07 53 0 55 0
27NOV26 27.00 P 0.00 0.00 0.00 1.77 +0.07 53 0 25 0
27NOV26 28.00 P 0.00 0.00 0.00 2.22 +0.10 53 0 265 0
27NOV26 29.00 P 0.00 0.00 0.00 2.73 +0.12 53 0 62 0
27NOV26 30.00 P 3.32 3.32 3.32 3.28 +0.14 53 15 109 +15
27NOV26 31.00 P 0.00 0.00 0.00 3.90 +0.19 53 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.67 +0.29 55 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 5.40 +0.30 56 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.13 +0.35 56 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.90 +0.34 56 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 7.74 +0.40 57 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 8.58 +0.41 57 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 9.47 +0.44 58 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 10.24 +0.34 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.20 +0.30 57 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 12.09 +0.31 57 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.06 +0.33 58 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.93 +0.26 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.96 +0.32 59 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.82 +0.27 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.80 +0.28 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 17.79 +0.28 53 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.78 +0.28 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 19.78 +0.28 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.78 +0.28 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.28 +0.28 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.78 +0.28 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.28 +0.28 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.78 +0.28 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.28 +0.28 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.78 +0.28 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.28 +0.28 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.78 +0.28 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.28 - 0 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.01 - 76 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 0.02 - 54 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 0.03 - 54 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 0.04 - 54 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.05 - 54 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.07 - 54 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 0.08 - 53 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 0.11 - 53 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 0.14 - 53 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 0.19 - 54 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.23 - 54 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 0.28 - 54 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 0.34 - 54 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.49 +0.01 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.68 +0.03 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.91 +0.03 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.17 +0.05 54 0 58 0
30DEC26 25.00 P 0.00 0.00 0.00 1.47 +0.04 53 0 0 0
30DEC26 26.00 P 1.85 1.89 1.85 1.83 +0.06 53 2 5 +2
30DEC26 27.00 P 0.00 0.00 0.00 2.24 +0.07 53 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 2.71 +0.09 53 0 32 0
30DEC26 29.00 P 3.42 3.42 3.42 3.22 +0.11 53 3 73 +3
30DEC26 30.00 P 0.00 0.00 0.00 3.79 +0.13 53 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 4.42 +0.19 54 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 5.20 +0.33 56 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 5.89 +0.34 56 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 6.61 +0.34 56 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 7.37 +0.35 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.17 +0.33 57 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 8.95 +0.30 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.81 +0.35 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.63 +0.37 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.55 +0.37 58 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.41 +0.27 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.26 +0.32 56 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.07 +0.16 53 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.00 +0.14 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.94 +0.25 53 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.90 +0.26 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.86 +0.26 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.83 +0.26 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.81 +0.27 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.91 +0.38 61 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.39 +0.39 65 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.78 +0.28 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.28 +0.28 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.78 +0.28 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.28 +0.28 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.78 +0.28 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.28 +0.28 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 40.78 +0.28 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.28 - 0 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 0.01 - 57 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 0.02 - 53 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 0.03 - 53 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 0.05 - 55 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 0.06 - 54 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 0.08 - 54 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 0.10 - 54 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 0.13 - 54 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 0.16 - 54 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 0.20 - 54 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 0.24 - 54 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 0.29 - 54 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 0.35 - 54 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 0.42 - 54 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 0.48 - 54 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 0.57 - 54 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 0.65 - 54 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 0.75 - 54 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 0.86 - 54 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 1.09 -0.01 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.41 +0.06 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.68 +0.02 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.02 +0.03 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.40 +0.04 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.82 +0.05 53 0 25 0
30MAR27 27.00 P 0.00 0.00 0.00 3.28 +0.06 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.78 +0.08 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.32 +0.09 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.90 +0.11 54 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 5.54 +0.18 54 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 6.18 +0.18 54 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 6.87 +0.19 54 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 7.67 +0.33 56 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 8.40 +0.31 56 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 9.15 +0.37 56 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 9.87 +0.31 56 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 10.62 +0.27 55 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 11.48 +0.23 56 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.14 +0.17 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.97 +0.19 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.83 +0.19 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.69 +0.19 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.56 +0.20 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.46 +0.21 54 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.37 +0.22 54 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.27 +0.22 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.19 +0.23 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.13 +0.24 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.07 +0.24 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.44 +0.25 54 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.86 +0.26 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.31 +0.27 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.78 +0.27 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.28 +0.28 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 35.78 +0.28 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.28 +0.28 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.78 +0.28 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.28 - 0 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 0.03 - 54 0 0 -
29JUN27 10.00 P 0.00 0.00 0.00 0.04 - 55 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 0.05 - 54 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 0.07 - 55 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 0.09 - 55 0 0 -
29JUN27 12.00 P 0.00 0.00 0.00 0.11 - 54 0 0 -
29JUN27 12.50 P 0.00 0.00 0.00 0.14 - 54 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 0.18 - 55 0 0 -
29JUN27 13.50 P 0.00 0.00 0.00 0.22 - 55 0 0 -
29JUN27 14.00 P 0.00 0.00 0.00 0.27 - 55 0 0 -
29JUN27 14.50 P 0.00 0.00 0.00 0.31 - 54 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 0.38 - 55 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 0.44 - 55 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 0.51 - 55 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 0.59 - 55 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 0.68 - 55 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 0.77 - 55 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 0.88 - 55 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 1.00 - 55 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 1.11 - 55 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 1.23 - 55 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 1.38 - 55 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 1.68 +0.02 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.05 +0.07 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.41 +0.10 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.80 +0.09 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.22 +0.11 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.69 +0.11 55 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.18 +0.12 55 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 4.71 +0.14 55 0 45 0
29JUN27 29.00 P 0.00 0.00 0.00 5.26 +0.15 55 0 447 0
29JUN27 30.00 P 0.00 0.00 0.00 5.87 +0.18 55 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 6.44 +0.11 55 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.09 +0.23 55 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 7.82 +0.33 55 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 8.51 +0.33 55 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 9.11 +0.10 55 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 9.97 +0.35 56 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 10.58 +0.12 55 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 11.33 +0.12 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.09 +0.12 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.89 +0.15 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.70 +0.14 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.52 +0.15 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.34 +0.15 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.19 +0.18 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.05 +0.17 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.92 +0.18 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.79 +0.18 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.67 +0.18 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.58 +0.20 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.49 +0.21 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 23.77 +0.21 55 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.12 +0.23 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.49 +0.23 55 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.90 +0.25 55 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 33.34 +0.26 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.80 +0.27 55 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.28 +0.28 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.78 +0.28 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.28 - 0 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 0.09 - 56 0 0 -
29SEP27 10.00 P 0.00 0.00 0.00 0.10 - 55 0 0 -
29SEP27 10.50 P 0.00 0.00 0.00 0.13 - 56 0 0 -
29SEP27 11.00 P 0.00 0.00 0.00 0.16 - 55 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 0.20 - 56 0 0 -
29SEP27 12.00 P 0.00 0.00 0.00 0.25 - 56 0 0 -
29SEP27 12.50 P 0.00 0.00 0.00 0.30 - 56 0 0 -
29SEP27 13.00 P 0.00 0.00 0.00 0.35 - 56 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 0.42 - 56 0 0 -
29SEP27 14.00 P 0.00 0.00 0.00 0.49 - 56 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 0.56 - 56 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 0.65 - 56 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 0.74 - 56 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 0.84 - 56 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 0.94 - 56 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 1.07 - 56 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 1.19 - 56 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 1.31 - 56 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 1.45 - 56 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 1.60 - 56 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 1.76 - 56 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 1.92 - 56 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 2.26 +0.05 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.65 +0.06 56 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.03 +0.09 56 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.50 +0.12 56 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.96 +0.15 56 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.44 +0.17 56 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.96 +0.20 56 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.41 +0.12 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.99 +0.16 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.57 +0.15 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.21 +0.13 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.85 +0.13 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.54 +0.16 56 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.25 +0.19 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.97 +0.15 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.70 +0.19 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.44 +0.22 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.19 +0.22 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.96 +0.23 56 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.75 +0.25 56 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.43 +0.16 56 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.24 +0.19 56 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.06 +0.19 56 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.88 - 56 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 17.71 - 56 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 18.54 - 56 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 19.39 - 56 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 20.26 - 56 0 0 -
29SEP27 49.00 P 0.00 0.00 0.00 21.14 - 56 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 22.01 - 56 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 24.23 - 56 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 26.52 - 56 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 28.82 - 56 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 31.17 - 56 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 33.55 - 56 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 35.95 - 56 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 38.38 - 56 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 40.83 - 56 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 43.29 - 56 0 0 -
TOTAL PUT 441 11,214 +411
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$ 187.700
11SEP26 143.00 C 0.00 0.00 0.00 44.75 -1.43 81 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 43.75 -1.43 78 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 42.93 -1.37 123 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 41.96 -1.34 123 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 40.96 -1.23 120 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 39.95 -1.24 116 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 38.75 -1.44 63 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 37.75 -1.56 59 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 35.25 -1.44 0 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 32.75 -1.44 0 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 30.25 -1.40 0 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 27.75 -1.40 0 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 25.25 -1.44 0 0 0 0
11SEP26 165.00 C 0.00 0.00 0.00 22.76 -1.44 43 0 0 0
11SEP26 167.50 C 0.00 0.00 0.00 20.26 -1.44 38 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 17.76 -1.46 33 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 15.29 -1.46 36 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 12.84 -1.48 36 0 0 0
11SEP26 177.50 C 9.85 9.85 9.80 10.46 -1.51 35 28 28 +28
11SEP26 180.00 C 0.00 0.00 0.00 8.21 -1.30 35 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 6.12 -1.31 35 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 4.34 -1.30 35 0 17 0
11SEP26 187.50 C 2.90 2.90 2.90 2.92 -1.19 35 1 61 0
11SEP26 190.00 C 1.87 2.00 1.71 1.84 -1.02 35 23 41 +4
11SEP26 192.50 C 1.15 1.30 1.12 1.09 -0.81 35 35 63 +17
11SEP26 195.00 C 0.00 0.00 0.00 0.61 -0.59 36 0 81 0
11SEP26 197.50 C 0.40 0.40 0.40 0.31 -0.41 36 2 17 0
11SEP26 200.00 C 0.22 0.29 0.22 0.14 -0.29 35 5 56 -3
11SEP26 202.50 C 0.00 0.00 0.00 0.07 -0.17 36 0 1 0
11SEP26 205.00 C 0.00 0.00 0.00 0.03 -0.09 36 0 24 0
11SEP26 207.50 C 0.00 0.00 0.00 0.01 -0.05 36 0 10 0
11SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 42.00 - 71 0 0 -
18SEP26 147.00 C 0.00 0.00 0.00 41.00 - 70 0 0 -
18SEP26 148.00 C 0.00 0.00 0.00 40.00 - 68 0 0 -
18SEP26 149.00 C 0.00 0.00 0.00 39.00 - 66 0 0 -
18SEP26 150.00 C 0.00 0.00 0.00 38.00 - 65 0 0 -
18SEP26 152.50 C 0.00 0.00 0.00 35.34 - 36 0 0 -
18SEP26 155.00 C 0.00 0.00 0.00 32.84 - 0 0 0 -
18SEP26 157.50 C 0.00 0.00 0.00 30.35 - 35 0 0 -
18SEP26 160.00 C 0.00 0.00 0.00 27.85 - 31 0 0 -
18SEP26 162.50 C 0.00 0.00 0.00 25.37 - 33 0 0 -
18SEP26 165.00 C 0.00 0.00 0.00 22.90 - 33 0 0 -
18SEP26 167.50 C 0.00 0.00 0.00 20.45 - 33 0 0 -
18SEP26 170.00 C 0.00 0.00 0.00 18.04 - 33 0 0 -
18SEP26 172.50 C 0.00 0.00 0.00 15.69 - 33 0 0 -
18SEP26 175.00 C 0.00 0.00 0.00 13.43 - 33 0 0 -
18SEP26 177.50 C 0.00 0.00 0.00 11.29 - 33 0 0 -
18SEP26 180.00 C 0.00 0.00 0.00 9.27 - 33 0 0 -
18SEP26 182.50 C 0.00 0.00 0.00 7.42 - 32 0 0 -
18SEP26 185.00 C 0.00 0.00 0.00 5.86 - 33 0 0 -
18SEP26 187.50 C 0.00 0.00 0.00 4.51 - 33 0 0 -
18SEP26 190.00 C 3.20 3.20 2.82 3.38 - 33 16 16 -
18SEP26 192.50 C 2.29 2.56 2.14 2.56 - 34 53 36 -
18SEP26 195.00 C 1.62 1.62 1.62 1.75 - 33 7 7 -
18SEP26 197.50 C 0.00 0.00 0.00 1.25 - 33 0 0 -
18SEP26 200.00 C 1.00 1.00 1.00 0.84 - 33 1 1 -
18SEP26 202.50 C 0.00 0.00 0.00 0.55 - 33 0 0 -
18SEP26 205.00 C 0.00 0.00 0.00 0.35 - 33 0 0 -
18SEP26 207.50 C 0.30 0.30 0.30 0.21 - 33 10 10 -
18SEP26 210.00 C 0.00 0.00 0.00 0.13 - 33 0 0 -
18SEP26 212.50 C 0.00 0.00 0.00 0.08 - 34 0 0 -
18SEP26 215.00 C 0.00 0.00 0.00 0.05 - 34 0 0 -
18SEP26 217.50 C 0.00 0.00 0.00 0.03 - 34 0 0 -
18SEP26 220.00 C 0.00 0.00 0.00 0.02 - 35 0 0 -
18SEP26 222.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
18SEP26 225.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
18SEP26 227.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
18SEP26 230.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
18SEP26 232.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
18SEP26 235.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
18SEP26 237.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
18SEP26 240.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
29SEP26 147.50 C 0.00 0.00 0.00 40.79 -1.12 55 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 38.30 -1.01 51 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 35.49 -1.21 31 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 33.01 -1.30 31 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 30.53 -1.69 30 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 28.08 -1.55 31 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 25.64 -1.58 31 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 23.25 -1.48 31 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 20.90 -1.49 31 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 18.62 -1.49 31 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 16.42 -1.49 31 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 14.33 -1.48 31 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 12.36 -1.46 31 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 10.53 -1.43 31 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 8.86 -1.37 31 0 89 0
29SEP26 185.00 C 7.03 7.03 7.03 7.57 -1.09 32 15 158 0
29SEP26 187.50 C 5.80 5.80 5.80 6.04 -0.99 31 1 120 0
29SEP26 190.00 C 5.20 5.30 5.20 4.97 -0.95 31 8 326 +4
29SEP26 192.50 C 3.83 3.83 3.83 3.98 -0.78 31 15 412 0
29SEP26 195.00 C 2.70 3.22 2.70 3.12 -0.72 31 11 335 -2
29SEP26 197.50 C 2.40 2.40 2.20 2.41 -0.75 31 45 508 -30
29SEP26 200.00 C 2.21 2.21 1.78 1.83 -0.68 31 36 603 +9
29SEP26 205.00 C 1.13 1.13 1.07 1.01 -0.52 31 26 535 +11
29SEP26 210.00 C 0.78 0.78 0.78 0.53 -0.34 31 5 837 0
29SEP26 215.00 C 0.00 0.00 0.00 0.26 -0.21 31 0 512 0
29SEP26 220.00 C 0.00 0.00 0.00 0.12 -0.13 31 0 491 0
29SEP26 225.00 C 0.00 0.00 0.00 0.06 -0.06 31 0 524 0
29SEP26 230.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 1,625 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 126 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 422 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 36 0 507 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 39 0 836 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 41 0 497 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 44 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 143 0
29OCT26 160.00 C 0.00 0.00 0.00 29.31 -1.35 32 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 27.11 -1.37 32 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 24.97 -1.39 32 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 22.90 -1.37 32 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 20.92 -1.34 32 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 19.02 -1.32 32 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 17.22 -1.28 32 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 15.51 -1.25 32 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 13.91 -1.20 32 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 12.42 -1.15 32 0 29 0
29OCT26 185.00 C 10.63 10.65 10.63 11.01 -1.48 32 30 60 +14
29OCT26 187.50 C 0.00 0.00 0.00 9.72 -0.88 32 0 28 0
29OCT26 190.00 C 7.90 7.90 7.90 8.52 -0.88 32 4 52 0
29OCT26 192.50 C 7.21 7.21 7.21 7.46 -0.81 32 1 46 0
29OCT26 195.00 C 6.90 6.90 6.90 6.49 -0.69 32 1 82 0
29OCT26 197.50 C 5.32 5.32 5.32 5.64 -0.64 32 7 134 +6
29OCT26 200.00 C 0.00 0.00 0.00 4.88 -0.58 32 0 156 0
29OCT26 205.00 C 3.45 3.45 3.45 3.62 -0.46 32 1 152 +1
29OCT26 210.00 C 2.48 2.48 2.44 2.66 -0.44 33 63 301 +48
29OCT26 215.00 C 0.00 0.00 0.00 1.89 -0.31 33 0 309 0
29OCT26 220.00 C 0.00 0.00 0.00 1.31 -0.32 33 0 381 0
29OCT26 225.00 C 0.00 0.00 0.00 0.90 -0.24 33 0 129 0
29OCT26 230.00 C 0.00 0.00 0.00 0.60 -0.19 32 0 286 0
29OCT26 235.00 C 0.00 0.00 0.00 0.39 -0.14 32 0 570 0
29OCT26 240.00 C 0.00 0.00 0.00 0.25 -0.10 32 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.16 -0.07 32 0 21 0
29OCT26 250.00 C 0.00 0.00 0.00 0.11 -0.04 33 0 119 0
29OCT26 255.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 20 0
27NOV26 160.00 C 0.00 0.00 0.00 31.31 -1.24 36 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 29.32 -1.40 36 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 27.40 -1.30 36 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 25.54 -1.14 36 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 23.76 -1.10 36 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 22.04 -1.07 36 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 20.41 -1.03 36 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 18.85 -0.99 36 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 17.37 -0.95 36 0 15 0
27NOV26 182.50 C 14.96 14.96 14.96 15.49 -1.38 34 15 15 +15
27NOV26 185.00 C 13.96 14.03 13.96 14.50 -0.67 35 30 45 +15
27NOV26 187.50 C 12.82 13.29 12.82 13.25 -0.66 35 30 117 +30
27NOV26 190.00 C 12.11 12.11 12.11 12.28 -0.41 36 15 57 +15
27NOV26 192.50 C 11.01 11.01 11.01 11.08 -0.51 35 15 42 +12
27NOV26 195.00 C 0.00 0.00 0.00 10.02 -0.71 35 0 90 0
27NOV26 197.50 C 0.00 0.00 0.00 9.12 -0.68 35 0 90 0
27NOV26 200.00 C 0.00 0.00 0.00 8.26 -0.47 35 0 110 0
27NOV26 205.00 C 0.00 0.00 0.00 6.75 -0.56 36 0 88 0
27NOV26 210.00 C 0.00 0.00 0.00 5.49 -0.37 36 0 64 0
27NOV26 215.00 C 0.00 0.00 0.00 4.47 -0.29 36 0 26 0
27NOV26 220.00 C 0.00 0.00 0.00 3.59 -0.26 36 0 96 0
27NOV26 225.00 C 0.00 0.00 0.00 2.84 -0.27 36 0 130 0
27NOV26 230.00 C 0.00 0.00 0.00 2.22 -0.22 36 0 45 0
27NOV26 235.00 C 0.00 0.00 0.00 1.68 -0.23 36 0 58 0
27NOV26 240.00 C 0.00 0.00 0.00 1.30 -0.14 36 0 119 0
27NOV26 245.00 C 0.00 0.00 0.00 1.00 -0.11 36 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 0.76 -0.09 36 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 0.58 -0.07 36 0 36 0
30DEC26 147.50 C 0.00 0.00 0.00 42.75 -1.77 35 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 40.57 -1.34 35 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 38.48 -1.69 35 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 36.48 -1.32 35 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 34.38 -1.23 35 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 32.29 -1.32 35 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 30.41 -1.30 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 28.55 -1.23 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 26.79 -1.16 35 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 25.10 -1.15 35 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 23.42 -1.15 35 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 21.90 -1.06 35 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 20.40 -1.07 35 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 18.94 -1.03 35 0 48 0
30DEC26 182.50 C 0.00 0.00 0.00 17.67 -0.93 35 0 75 0
30DEC26 185.00 C 0.00 0.00 0.00 16.53 -0.74 35 0 56 0
30DEC26 187.50 C 14.76 14.76 14.76 15.31 -0.70 35 15 71 +15
30DEC26 190.00 C 0.00 0.00 0.00 14.18 -0.64 35 0 53 0
30DEC26 192.50 C 0.00 0.00 0.00 13.12 -0.59 35 0 220 0
30DEC26 195.00 C 0.00 0.00 0.00 12.12 -0.57 35 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 11.15 -0.48 35 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 10.25 -0.46 35 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 8.64 -0.50 35 0 111 0
30DEC26 210.00 C 7.00 7.00 7.00 7.21 -0.46 35 15 353 +15
30DEC26 215.00 C 0.00 0.00 0.00 6.05 -0.41 35 0 104 0
30DEC26 220.00 C 5.00 5.00 5.00 4.98 -0.43 35 1 40 0
30DEC26 225.00 C 0.00 0.00 0.00 4.10 -0.42 35 0 70 0
30DEC26 230.00 C 3.47 3.47 3.47 3.36 -0.33 35 1 133 0
30DEC26 235.00 C 0.00 0.00 0.00 2.65 -0.40 35 0 172 0
30DEC26 240.00 C 0.00 0.00 0.00 2.16 -0.31 35 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 1.72 -0.24 35 0 39 0
30DEC26 250.00 C 0.00 0.00 0.00 1.41 -0.17 35 0 300 0
30DEC26 255.00 C 0.00 0.00 0.00 1.11 -0.17 35 0 60 0
30DEC26 260.00 C 0.00 0.00 0.00 0.90 -0.12 35 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 0.70 -0.12 35 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.57 -0.08 35 0 99 0
30DEC26 275.00 C 0.00 0.00 0.00 0.44 -0.08 35 0 20 0
30MAR27 147.50 C 0.00 0.00 0.00 45.83 -1.01 36 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 43.88 -1.15 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 41.95 -1.15 35 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 40.09 -1.11 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 38.38 -0.78 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 36.40 -1.16 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 34.67 -0.97 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 33.01 -0.98 35 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 31.79 -0.60 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 30.34 -0.48 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 28.89 -0.99 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 27.44 -0.99 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 26.04 -0.94 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 24.79 -0.88 36 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 22.88 -1.53 34 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 21.61 -0.85 34 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 20.91 -0.59 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 19.77 -0.60 35 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 18.73 -0.56 35 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 17.72 -0.55 35 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 16.76 -0.52 35 0 96 0
30MAR27 200.00 C 15.20 15.20 15.20 15.77 -0.55 35 1 171 +1
30MAR27 205.00 C 0.00 0.00 0.00 14.17 -0.41 35 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 12.46 -0.54 35 0 983 0
30MAR27 215.00 C 0.00 0.00 0.00 11.00 -0.53 35 0 77 0
30MAR27 220.00 C 0.00 0.00 0.00 9.77 -0.33 35 0 63 0
30MAR27 225.00 C 0.00 0.00 0.00 8.71 -0.29 35 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 7.69 -0.35 36 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 6.84 -0.56 36 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 6.05 -0.24 36 0 30 0
30MAR27 245.00 C 0.00 0.00 0.00 5.23 -0.32 36 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 4.64 -0.26 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 4.05 -0.26 36 0 0 0
30MAR27 260.00 C 3.80 3.80 3.80 3.52 -0.19 36 1 35 +1
29JUN27 160.00 C 0.00 0.00 0.00 39.62 -1.19 34 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 38.06 -1.17 34 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 36.63 -1.03 34 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 35.22 -1.03 34 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 33.84 -1.03 34 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 32.46 -1.04 34 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 31.10 -1.02 34 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 29.91 -0.93 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 28.72 -0.93 35 0 3 0
29JUN27 182.50 C 0.00 0.00 0.00 27.52 -0.94 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 26.33 -0.94 35 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 25.20 -0.88 35 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 24.20 -0.83 35 0 23 0
29JUN27 192.50 C 22.58 22.58 22.58 23.21 -0.81 35 15 32 +15
29JUN27 195.00 C 0.00 0.00 0.00 22.19 -0.83 35 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 21.18 -0.84 35 0 160 0
29JUN27 200.00 C 0.00 0.00 0.00 20.23 -0.78 35 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 18.58 -0.72 35 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 16.93 -0.72 35 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 15.44 -0.59 35 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 14.12 -0.60 35 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 12.90 -0.51 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 11.83 -0.36 36 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 10.95 -0.20 36 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 9.90 -0.52 36 0 25 0
29JUN27 245.00 C 0.00 0.00 0.00 8.97 -0.41 36 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 8.18 -0.42 36 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 7.40 -0.41 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 6.44 -0.59 36 0 5 0
29SEP27 160.00 C 0.00 0.00 0.00 43.01 -1.13 34 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 41.62 -1.04 34 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 40.26 -1.05 34 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 38.91 -1.04 34 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 37.55 -1.04 34 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 36.19 -1.05 34 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 34.98 -0.95 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 33.81 -0.95 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 32.64 -0.95 35 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 31.46 -0.95 35 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 30.29 -0.95 35 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 29.19 -0.88 35 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 28.20 -0.85 35 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 27.22 -0.84 35 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 26.23 -0.85 35 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 25.25 -0.84 35 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 24.26 -0.85 35 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 22.56 -0.74 35 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 20.95 -0.73 35 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 19.42 -0.65 35 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 18.14 -0.40 36 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 16.84 -0.42 36 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 15.63 -0.45 36 0 0 0
TOTAL CALL 604 21,349 +241
11SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
11SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
11SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 29 0
11SEP26 172.50 P 0.00 0.00 0.00 0.03 -0.03 36 0 10 0
11SEP26 175.00 P 0.20 0.20 0.19 0.08 -0.05 35 8 110 +4
11SEP26 177.50 P 0.42 0.42 0.28 0.21 -0.06 36 3 57 +3
11SEP26 180.00 P 1.00 1.00 0.51 0.47 -0.07 36 20 104 +19
11SEP26 182.50 P 1.42 1.42 1.04 0.93 -0.04 36 71 127 +46
11SEP26 185.00 P 2.13 2.13 1.63 1.63 -0.03 35 58 66 -5
11SEP26 187.50 P 2.92 2.92 2.92 2.73 +0.13 36 1 56 0
11SEP26 190.00 P 3.75 3.75 3.75 4.15 +0.28 36 3 37 +3
11SEP26 192.50 P 5.91 5.91 5.91 5.91 +0.50 37 7 2 -7
11SEP26 195.00 P 0.00 0.00 0.00 7.97 +0.71 38 0 9 0
11SEP26 197.50 P 0.00 0.00 0.00 10.05 +0.73 35 0 6 0
11SEP26 200.00 P 0.00 0.00 0.00 12.40 +1.16 35 0 1 0
11SEP26 202.50 P 0.00 0.00 0.00 14.83 +1.27 36 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 17.30 +1.34 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 19.80 +1.39 0 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 22.30 +1.40 0 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 24.80 +1.40 0 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 27.30 +1.40 0 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 29.80 +1.40 0 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 32.30 +1.40 0 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 35.04 +1.64 91 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 37.54 +1.64 95 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 40.04 +1.53 100 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 42.54 +1.51 104 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 45.04 +1.53 109 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 47.54 +1.64 113 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 50.04 +1.64 118 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 52.30 +1.34 0 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 54.80 +1.34 0 0 0 0
18SEP26 146.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
18SEP26 147.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
18SEP26 148.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
18SEP26 149.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
18SEP26 150.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
18SEP26 152.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
18SEP26 155.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
18SEP26 157.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
18SEP26 160.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
18SEP26 162.50 P 0.13 0.13 0.13 0.03 - 35 3 3 -
18SEP26 165.00 P 0.00 0.00 0.00 0.05 - 34 0 0 -
18SEP26 167.50 P 0.00 0.00 0.00 0.10 - 33 0 0 -
18SEP26 170.00 P 0.00 0.00 0.00 0.19 - 33 0 0 -
18SEP26 172.50 P 0.00 0.00 0.00 0.34 - 33 0 0 -
18SEP26 175.00 P 0.00 0.00 0.00 0.58 - 33 0 0 -
18SEP26 177.50 P 1.18 1.18 0.93 0.96 - 33 22 22 -
18SEP26 180.00 P 1.60 1.80 1.41 1.49 - 33 16 16 -
18SEP26 182.50 P 2.55 2.56 2.18 2.16 - 33 22 22 -
18SEP26 185.00 P 2.84 3.00 2.84 3.07 - 33 3 3 -
18SEP26 187.50 P 0.00 0.00 0.00 4.22 - 33 0 0 -
18SEP26 190.00 P 0.00 0.00 0.00 5.59 - 33 0 0 -
18SEP26 192.50 P 0.00 0.00 0.00 7.19 - 34 0 0 -
18SEP26 195.00 P 8.91 8.91 8.91 9.04 - 34 1 1 -
18SEP26 197.50 P 0.00 0.00 0.00 10.88 - 33 0 0 -
18SEP26 200.00 P 0.00 0.00 0.00 12.98 - 33 0 0 -
18SEP26 202.50 P 0.00 0.00 0.00 15.21 - 33 0 0 -
18SEP26 205.00 P 0.00 0.00 0.00 17.52 - 33 0 0 -
18SEP26 207.50 P 0.00 0.00 0.00 19.91 - 33 0 0 -
18SEP26 210.00 P 0.00 0.00 0.00 22.34 - 33 0 0 -
18SEP26 212.50 P 0.00 0.00 0.00 24.81 - 33 0 0 -
18SEP26 215.00 P 0.00 0.00 0.00 27.80 - 53 0 0 -
18SEP26 217.50 P 0.00 0.00 0.00 30.23 - 55 0 0 -
18SEP26 220.00 P 0.00 0.00 0.00 32.73 - 59 0 0 -
18SEP26 222.50 P 0.00 0.00 0.00 35.30 - 64 0 0 -
18SEP26 225.00 P 0.00 0.00 0.00 37.72 - 65 0 0 -
18SEP26 227.50 P 0.00 0.00 0.00 40.28 - 70 0 0 -
18SEP26 230.00 P 0.00 0.00 0.00 42.72 - 71 0 0 -
18SEP26 232.50 P 0.00 0.00 0.00 45.28 - 76 0 0 -
18SEP26 235.00 P 0.00 0.00 0.00 47.73 - 77 0 0 -
18SEP26 237.50 P 0.00 0.00 0.00 50.23 - 80 0 0 -
18SEP26 240.00 P 0.00 0.00 0.00 52.78 - 84 0 0 -
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 32 0 48 0
29SEP26 152.50 P 0.00 0.00 0.00 0.02 0.00 32 0 207 0
29SEP26 155.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 128 0
29SEP26 157.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 105 0
29SEP26 160.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 229 0
29SEP26 162.50 P 0.00 0.00 0.00 0.15 -0.03 31 0 320 0
29SEP26 165.00 P 0.50 0.50 0.50 0.25 -0.04 31 1 329 +1
29SEP26 167.50 P 0.66 0.70 0.66 0.41 -0.04 31 6 532 +6
29SEP26 170.00 P 0.00 0.00 0.00 0.63 -0.05 31 0 1,231 0
29SEP26 172.50 P 1.34 1.34 1.08 0.94 -0.05 31 5 1,051 -3
29SEP26 175.00 P 1.64 1.83 1.46 1.36 -0.04 31 80 293 +18
29SEP26 177.50 P 2.25 2.38 1.95 1.90 -0.01 31 24 430 +1
29SEP26 180.00 P 3.00 3.20 2.95 2.59 +0.05 31 44 1,070 -4
29SEP26 182.50 P 3.92 3.96 3.42 3.42 +0.17 31 34 402 +4
29SEP26 185.00 P 4.90 5.05 4.40 4.40 +0.15 31 34 546 +22
29SEP26 187.50 P 6.16 6.16 5.43 5.45 0.00 31 4 269 +3
29SEP26 190.00 P 7.50 7.50 7.50 7.05 +0.42 32 1 416 0
29SEP26 192.50 P 0.00 0.00 0.00 8.36 +0.34 31 0 285 0
29SEP26 195.00 P 10.60 10.60 10.60 10.03 +0.53 31 1 485 -1
29SEP26 197.50 P 0.00 0.00 0.00 11.84 +0.63 31 0 343 0
29SEP26 200.00 P 13.27 13.27 13.27 13.78 +0.73 31 1 747 0
29SEP26 205.00 P 0.00 0.00 0.00 18.02 +0.96 31 0 159 0
29SEP26 210.00 P 0.00 0.00 0.00 22.59 +1.13 31 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 27.80 +1.43 39 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 32.73 +1.63 43 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 37.72 +1.46 47 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 42.72 +1.64 52 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 47.73 +1.65 56 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 52.78 +1.71 62 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 57.30 +1.20 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 62.30 +1.21 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 67.64 +1.54 70 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 72.30 +1.21 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 77.30 +1.12 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 82.54 +1.47 77 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 87.30 +1.20 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 92.30 +1.21 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 97.30 +1.23 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 102.30 +1.24 0 0 0 0
29OCT26 160.00 P 1.24 1.27 1.14 0.96 +0.03 33 4 141 +4
29OCT26 162.50 P 0.00 0.00 0.00 1.25 +0.05 33 0 15 0
29OCT26 165.00 P 1.86 1.88 1.86 1.61 +0.04 33 2 727 +1
29OCT26 167.50 P 2.24 2.37 2.24 2.06 +0.08 33 49 418 +49
29OCT26 170.00 P 0.00 0.00 0.00 2.56 +0.09 33 0 143 0
29OCT26 172.50 P 0.00 0.00 0.00 3.13 +0.08 32 0 26 0
29OCT26 175.00 P 3.88 4.06 3.88 3.82 +0.22 32 7 49 +7
29OCT26 177.50 P 4.86 4.86 4.86 4.54 +0.07 32 5 34 +5
29OCT26 180.00 P 5.61 5.61 5.61 5.40 +0.19 32 1 56 +1
29OCT26 182.50 P 0.00 0.00 0.00 6.38 +0.17 32 0 40 0
29OCT26 185.00 P 0.00 0.00 0.00 7.59 +0.40 32 0 63 0
29OCT26 187.50 P 0.00 0.00 0.00 8.79 +0.46 32 0 62 0
29OCT26 190.00 P 0.00 0.00 0.00 10.03 +0.46 32 0 233 0
29OCT26 192.50 P 0.00 0.00 0.00 11.53 +0.56 32 0 158 0
29OCT26 195.00 P 0.00 0.00 0.00 13.08 +0.41 32 0 249 0
29OCT26 197.50 P 0.00 0.00 0.00 14.72 +0.57 32 0 289 0
29OCT26 200.00 P 0.00 0.00 0.00 16.48 +0.73 32 0 184 0
29OCT26 205.00 P 0.00 0.00 0.00 20.20 +0.86 32 0 123 0
29OCT26 210.00 P 0.00 0.00 0.00 24.22 +0.97 32 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 28.50 +1.08 32 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 32.99 +1.17 32 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 37.72 +1.46 33 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 42.72 +0.88 36 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 47.73 +0.86 39 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 52.78 +0.97 43 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 57.30 +0.59 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 62.77 +0.99 48 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 67.64 +0.86 49 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 72.30 +1.21 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 2.65 +0.23 36 0 1 0
27NOV26 162.50 P 0.00 0.00 0.00 3.15 +0.23 36 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 3.73 +0.30 36 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 4.39 +0.30 36 0 4 0
27NOV26 170.00 P 0.00 0.00 0.00 5.07 +0.32 36 0 92 0
27NOV26 172.50 P 5.76 5.82 5.76 5.76 +0.25 36 2 64 +2
27NOV26 175.00 P 6.93 6.93 6.93 6.59 +0.30 36 5 97 0
27NOV26 177.50 P 0.00 0.00 0.00 7.48 +0.32 35 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 8.47 +0.37 35 0 84 0
27NOV26 182.50 P 10.08 10.08 9.91 9.52 +0.36 35 2 80 +1
27NOV26 185.00 P 0.00 0.00 0.00 10.69 +0.42 35 0 76 0
27NOV26 187.50 P 0.00 0.00 0.00 11.94 +0.47 35 0 806 0
27NOV26 190.00 P 0.00 0.00 0.00 13.22 +0.46 35 0 75 0
27NOV26 192.50 P 0.00 0.00 0.00 14.74 +0.60 35 0 95 0
27NOV26 195.00 P 0.00 0.00 0.00 16.24 +0.42 36 0 185 0
27NOV26 197.50 P 0.00 0.00 0.00 17.82 +0.45 35 0 86 0
27NOV26 200.00 P 0.00 0.00 0.00 19.46 +0.27 36 0 84 0
27NOV26 205.00 P 0.00 0.00 0.00 22.95 +0.93 36 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 26.66 +1.04 36 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 30.56 +1.06 36 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 35.20 +1.13 38 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 39.32 +0.88 37 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 43.44 +0.65 35 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 48.05 +0.72 35 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 52.78 +0.97 36 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 57.78 +1.07 38 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 62.77 +0.99 40 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 67.64 +0.86 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.63 +0.08 35 0 829 0
30DEC26 150.00 P 0.00 0.00 0.00 1.99 +0.11 35 0 39 0
30DEC26 152.50 P 0.00 0.00 0.00 2.36 +0.11 35 0 330 0
30DEC26 155.00 P 0.00 0.00 0.00 2.80 +0.15 35 0 86 0
30DEC26 157.50 P 0.00 0.00 0.00 3.29 +0.15 35 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 3.93 +0.19 35 0 108 0
30DEC26 162.50 P 0.00 0.00 0.00 4.59 +0.22 35 0 142 0
30DEC26 165.00 P 0.00 0.00 0.00 5.25 +0.22 35 0 127 0
30DEC26 167.50 P 0.00 0.00 0.00 5.98 +0.25 35 0 206 0
30DEC26 170.00 P 0.00 0.00 0.00 6.74 +0.18 35 0 46 0
30DEC26 172.50 P 0.00 0.00 0.00 7.54 +0.29 35 0 133 0
30DEC26 175.00 P 8.75 8.75 8.75 8.44 +0.18 34 5 112 0
30DEC26 177.50 P 9.89 9.89 9.46 9.41 +0.19 34 2 74 0
30DEC26 180.00 P 0.00 0.00 0.00 10.45 +0.20 34 0 52 0
30DEC26 182.50 P 0.00 0.00 0.00 11.56 +0.32 34 0 47 0
30DEC26 185.00 P 0.00 0.00 0.00 12.73 +0.33 34 0 65 0
30DEC26 187.50 P 0.00 0.00 0.00 14.03 +0.36 34 0 90 0
30DEC26 190.00 P 0.00 0.00 0.00 15.39 +0.38 34 0 100 0
30DEC26 192.50 P 0.00 0.00 0.00 16.92 +0.65 34 0 179 0
30DEC26 195.00 P 18.78 18.78 18.78 18.34 +0.43 34 1 164 0
30DEC26 197.50 P 0.00 0.00 0.00 19.89 +0.45 34 0 104 0
30DEC26 200.00 P 0.00 0.00 0.00 21.61 +0.64 35 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 25.02 +0.83 35 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 28.56 +0.84 35 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 32.58 +0.91 35 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 36.75 +1.13 36 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 40.80 +1.02 36 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 45.02 +0.98 36 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 49.48 +1.05 36 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 54.11 +1.21 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 58.37 +0.91 35 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 62.95 +0.87 35 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 67.69 +0.91 35 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 72.57 +1.43 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 77.57 +1.39 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 82.56 +1.49 39 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 87.58 +1.48 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 4.23 +0.21 36 0 152 0
30MAR27 150.00 P 0.00 0.00 0.00 4.74 +0.21 36 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 5.38 +0.28 36 0 40 0
30MAR27 155.00 P 0.00 0.00 0.00 6.03 +0.27 36 0 19 0
30MAR27 157.50 P 0.00 0.00 0.00 6.70 +0.28 36 0 3 0
30MAR27 160.00 P 0.00 0.00 0.00 7.67 +0.37 36 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 8.53 +0.37 36 0 22 0
30MAR27 165.00 P 0.00 0.00 0.00 9.39 +0.38 36 0 17 0
30MAR27 167.50 P 0.00 0.00 0.00 10.26 +0.39 36 0 9 0
30MAR27 170.00 P 0.00 0.00 0.00 11.30 +0.47 36 0 948 0
30MAR27 172.50 P 0.00 0.00 0.00 12.15 +0.32 36 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 13.22 +0.36 36 0 22 0
30MAR27 177.50 P 0.00 0.00 0.00 14.35 +0.39 36 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 15.51 +0.41 36 0 3 0
30MAR27 182.50 P 0.00 0.00 0.00 16.72 +0.43 36 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 18.00 +0.45 36 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 19.34 +0.42 36 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 20.74 +0.53 36 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 22.33 +0.67 36 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 23.74 +0.50 36 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 25.26 +0.47 36 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 27.04 +0.71 37 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 30.34 +0.88 37 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 33.77 +0.91 37 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 37.39 +0.98 37 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 41.07 +0.95 37 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 44.99 +1.03 37 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 49.01 +1.10 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 53.11 +1.13 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 57.35 +1.19 38 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 61.63 +1.17 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 66.12 +1.34 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 70.26 +1.05 38 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 74.90 +1.23 38 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 10.80 +0.30 37 0 18 0
29JUN27 162.50 P 0.00 0.00 0.00 11.68 +0.31 37 0 2 0
29JUN27 165.00 P 0.00 0.00 0.00 12.66 +0.39 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 13.73 +0.39 37 0 8 0
29JUN27 170.00 P 0.00 0.00 0.00 14.79 +0.39 37 0 26 0
29JUN27 172.50 P 0.00 0.00 0.00 15.86 +0.39 37 0 7 0
29JUN27 175.00 P 0.00 0.00 0.00 16.97 +0.43 37 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 18.24 +0.50 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 19.50 +0.49 37 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 20.78 +0.58 37 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 22.06 +0.51 37 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 23.42 +0.63 37 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 24.89 +0.75 37 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 26.27 +0.51 37 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 27.73 +0.50 37 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 29.24 +0.52 37 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 30.90 +0.68 37 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 34.21 +0.80 37 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 37.63 +0.88 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 41.11 +0.90 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 44.55 +0.72 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 48.50 +1.00 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 52.31 +1.00 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 56.24 +1.03 38 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 60.26 +1.03 38 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 64.39 +1.08 38 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 68.57 +1.10 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 72.89 +1.07 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 77.18 +1.17 39 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 13.28 +0.30 37 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 14.32 +0.38 37 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 15.39 +0.38 37 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 16.47 +0.39 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 17.55 +0.39 37 0 8 0
29SEP27 172.50 P 0.00 0.00 0.00 18.64 +0.39 37 0 4 0
29SEP27 175.00 P 0.00 0.00 0.00 19.88 +0.48 37 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 21.16 +0.49 37 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 22.44 +0.49 37 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 23.73 +0.50 37 0 1 0
29SEP27 185.00 P 25.45 25.45 25.45 25.02 +0.49 37 1 1 +1
29SEP27 187.50 P 0.00 0.00 0.00 26.40 +0.57 37 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 27.88 +0.60 37 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 29.36 +0.60 37 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 30.84 +0.59 37 0 5 0
29SEP27 197.50 P 0.00 0.00 0.00 32.34 +0.59 37 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 33.87 +0.62 37 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 37.16 +0.72 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 40.54 +0.73 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 43.96 +0.75 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 47.59 +0.85 38 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 51.30 +0.91 38 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 55.07 +0.95 38 0 0 0
TOTAL PUT 559 23,282 +181
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$ 6.550
29SEP26 4.60 C 0.00 0.00 0.00 1.99 -0.17 92 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.89 -0.17 87 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.80 -0.18 88 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.71 -0.15 88 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.61 -0.14 83 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.37 -0.14 75 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.14 -0.16 69 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.90 -0.19 59 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.73 -0.13 63 0 104 0
29SEP26 6.25 C 0.00 0.00 0.00 0.55 -0.11 59 0 192 0
29SEP26 6.50 C 0.43 0.43 0.40 0.42 -0.10 60 7 491 +7
29SEP26 6.75 C 0.34 0.34 0.28 0.29 -0.09 57 120 687 +120
29SEP26 7.00 C 0.22 0.22 0.20 0.21 -0.07 58 135 633 +128
29SEP26 7.25 C 0.13 0.13 0.13 0.14 -0.06 58 30 381 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.04 59 0 562 0
29SEP26 7.75 C 0.05 0.05 0.05 0.06 -0.03 57 150 533 +150
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.02 58 0 713 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 60 0 261 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 61 0 389 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 59 0 292 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 352 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 88 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 96 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 102 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 109 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 115 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 121 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 136 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 141 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 146 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 150 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.05 -0.17 76 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.96 -0.18 75 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.86 -0.19 71 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.77 -0.18 69 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.68 -0.17 68 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.46 -0.17 64 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.25 -0.16 61 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.06 -0.15 59 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.88 -0.14 57 0 1 0
29OCT26 6.25 C 0.00 0.00 0.00 0.71 -0.12 55 0 58 0
29OCT26 6.50 C 0.00 0.00 0.00 0.57 -0.10 54 0 267 0
29OCT26 6.75 C 0.00 0.00 0.00 0.46 -0.09 54 0 87 0
29OCT26 7.00 C 0.00 0.00 0.00 0.37 -0.07 54 0 150 0
29OCT26 7.25 C 0.28 0.28 0.25 0.30 -0.05 55 30 184 +30
29OCT26 7.50 C 0.19 0.19 0.19 0.23 -0.05 54 15 1,121 0
29OCT26 7.75 C 0.00 0.00 0.00 0.18 -0.04 54 0 111 0
29OCT26 8.00 C 0.10 0.10 0.10 0.14 -0.03 55 150 288 +104
29OCT26 8.25 C 0.00 0.00 0.00 0.11 -0.02 55 0 165 0
29OCT26 8.50 C 0.00 0.00 0.00 0.08 -0.02 54 0 393 0
29OCT26 8.75 C 0.00 0.00 0.00 0.06 -0.02 54 0 115 0
29OCT26 9.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 116 0
29OCT26 9.25 C 0.00 0.00 0.00 0.03 -0.01 53 0 50 0
29OCT26 9.50 C 0.02 0.02 0.02 0.02 -0.01 52 30 52 +20
27NOV26 4.70 C 0.00 0.00 0.00 2.01 -0.19 67 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.92 -0.18 66 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.84 -0.17 65 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.75 -0.18 64 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.55 -0.16 62 0 15 0
27NOV26 5.50 C 0.00 0.00 0.00 1.36 -0.16 60 0 11 0
27NOV26 5.75 C 0.00 0.00 0.00 1.19 -0.15 60 0 18 0
27NOV26 6.00 C 0.00 0.00 0.00 1.03 -0.13 59 0 11 0
27NOV26 6.25 C 0.85 0.85 0.85 0.83 -0.14 53 15 78 +15
27NOV26 6.50 C 0.00 0.00 0.00 0.71 -0.12 54 0 31 0
27NOV26 6.75 C 0.00 0.00 0.00 0.61 -0.10 55 0 56 0
27NOV26 7.00 C 0.00 0.00 0.00 0.52 -0.09 55 0 145 0
27NOV26 7.25 C 0.00 0.00 0.00 0.43 -0.08 55 0 168 0
27NOV26 7.50 C 0.29 0.29 0.29 0.36 -0.08 55 37 108 +37
27NOV26 7.75 C 0.25 0.25 0.22 0.30 -0.07 55 30 181 0
27NOV26 8.00 C 0.17 0.17 0.17 0.25 -0.06 55 39 248 +39
27NOV26 8.25 C 0.13 0.13 0.13 0.21 -0.05 55 15 295 +15
27NOV26 8.50 C 0.00 0.00 0.00 0.17 -0.04 55 0 95 0
27NOV26 8.75 C 0.00 0.00 0.00 0.14 -0.04 55 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.12 -0.03 56 0 75 0
27NOV26 9.25 C 0.00 0.00 0.00 0.09 -0.03 55 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.08 -0.02 56 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.15 -0.15 64 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.07 -0.15 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.98 -0.15 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.90 -0.15 61 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.82 -0.15 60 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.63 -0.16 59 0 9 0
30DEC26 5.50 C 1.44 1.44 1.44 1.45 -0.13 58 15 28 +15
30DEC26 5.75 C 0.00 0.00 0.00 1.28 -0.12 57 0 6 0
30DEC26 6.00 C 0.00 0.00 0.00 1.12 -0.11 56 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.94 -0.11 52 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.82 -0.11 52 0 38 0
30DEC26 6.75 C 0.00 0.00 0.00 0.71 -0.10 52 0 342 0
30DEC26 7.00 C 0.00 0.00 0.00 0.62 -0.09 53 0 134 0
30DEC26 7.25 C 0.45 0.45 0.45 0.54 -0.08 53 30 69 0
30DEC26 7.50 C 0.41 0.41 0.37 0.46 -0.08 53 30 95 0
30DEC26 7.75 C 0.33 0.33 0.30 0.40 -0.06 53 75 93 +45
30DEC26 8.00 C 0.27 0.27 0.25 0.34 -0.06 53 30 83 0
30DEC26 8.25 C 0.23 0.23 0.20 0.30 -0.05 54 31 193 +31
30DEC26 8.50 C 0.00 0.00 0.00 0.25 -0.05 53 0 67 0
30DEC26 8.75 C 0.00 0.00 0.00 0.22 -0.03 54 0 18 0
30DEC26 9.00 C 0.12 0.12 0.12 0.18 -0.04 53 75 91 +1
30DEC26 9.25 C 0.00 0.00 0.00 0.16 -0.03 54 0 104 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 -0.03 53 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 -0.02 53 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 -0.02 53 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 -0.01 54 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 27 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 0.00 55 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 0.00 56 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 0.00 55 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.32 -0.12 61 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.24 -0.12 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.17 -0.12 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.08 -0.14 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.01 -0.13 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.85 -0.11 58 0 11 0
30MAR27 5.50 C 0.00 0.00 0.00 1.69 -0.11 57 0 18 0
30MAR27 5.75 C 0.00 0.00 0.00 1.53 -0.08 56 0 23 0
30MAR27 6.00 C 0.00 0.00 0.00 1.37 -0.11 54 0 23 0
30MAR27 6.25 C 0.00 0.00 0.00 1.23 -0.11 53 0 37 0
30MAR27 6.50 C 0.00 0.00 0.00 1.12 -0.11 54 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.02 -0.10 54 0 37 0
30MAR27 7.00 C 0.00 0.00 0.00 0.93 -0.09 54 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.85 -0.08 55 0 65 0
30MAR27 7.50 C 0.66 0.66 0.66 0.77 -0.08 55 8 51 +8
30MAR27 7.75 C 0.00 0.00 0.00 0.70 -0.07 55 0 90 0
30MAR27 8.00 C 0.00 0.00 0.00 0.63 -0.07 55 0 84 0
30MAR27 8.25 C 0.00 0.00 0.00 0.57 -0.06 55 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.52 -0.06 55 0 17 0
30MAR27 8.75 C 0.00 0.00 0.00 0.47 -0.05 55 0 36 0
30MAR27 9.00 C 0.00 0.00 0.00 0.43 -0.04 55 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.39 -0.04 55 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.35 -0.04 55 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.32 -0.03 55 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.29 -0.03 55 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.24 -0.02 56 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.19 -0.03 55 0 126 0
30MAR27 11.50 C 0.00 0.00 0.00 0.16 -0.02 55 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.13 -0.01 55 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.11 -0.01 56 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 -0.01 55 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 -0.01 56 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 103 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 49 0
29JUN27 4.60 C 0.00 0.00 0.00 2.48 -0.15 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.41 -0.15 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.34 -0.15 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.28 -0.14 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.21 -0.15 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.05 -0.14 58 0 6 0
29JUN27 5.50 C 0.00 0.00 0.00 1.88 -0.12 56 0 17 0
29JUN27 5.75 C 0.00 0.00 0.00 1.74 -0.13 56 0 15 0
29JUN27 6.00 C 0.00 0.00 0.00 1.62 -0.11 56 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 1.51 -0.10 56 0 42 0
29JUN27 6.50 C 0.00 0.00 0.00 1.41 -0.09 57 0 20 0
29JUN27 6.75 C 0.00 0.00 0.00 1.31 -0.09 57 0 15 0
29JUN27 7.00 C 0.00 0.00 0.00 1.22 -0.09 57 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.14 -0.08 57 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 1.06 -0.08 57 0 28 0
29JUN27 7.75 C 0.83 0.83 0.83 0.99 -0.07 57 32 39 +32
29JUN27 8.00 C 0.00 0.00 0.00 0.92 -0.07 57 0 13 0
29JUN27 8.25 C 0.00 0.00 0.00 0.86 -0.06 57 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.80 -0.06 57 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.74 -0.06 57 0 50 0
29JUN27 9.00 C 0.00 0.00 0.00 0.69 -0.05 57 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.65 -0.04 58 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.60 -0.05 57 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.56 -0.04 57 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.52 -0.04 57 0 358 0
29JUN27 10.50 C 0.00 0.00 0.00 0.46 -0.03 58 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.40 -0.03 58 0 177 0
29SEP27 4.70 C 0.00 0.00 0.00 2.55 -0.11 59 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.49 -0.14 59 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.42 -0.11 58 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.36 -0.14 58 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.18 -0.16 56 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.05 -0.14 56 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.93 -0.11 56 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.82 -0.10 56 0 15 0
29SEP27 6.25 C 0.00 0.00 0.00 1.71 -0.10 56 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.62 -0.09 57 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.52 -0.09 57 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.44 -0.08 57 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.35 -0.08 57 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 1.28 -0.07 57 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.21 -0.07 57 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 1.14 -0.06 57 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 1.07 -0.07 57 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.01 -0.06 57 0 5 0
29SEP27 8.75 C 0.00 0.00 0.00 0.96 -0.05 58 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.90 -0.06 57 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.85 -0.05 57 0 56 0
TOTAL CALL 1,129 23,240 +797
29SEP26 4.60 P 0.03 0.03 0.03 0.01 0.00 74 18 706 +18
29SEP26 4.70 P 0.04 0.04 0.04 0.01 0.00 70 29 1,179 +9
29SEP26 4.80 P 0.04 0.04 0.04 0.01 0.00 66 50 848 +50
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 200 0
29SEP26 5.00 P 0.04 0.05 0.04 0.02 +0.01 67 15 1,848 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 +0.01 62 0 2,579 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 +0.01 60 0 1,195 0
29SEP26 5.75 P 0.14 0.14 0.14 0.10 +0.03 62 175 1,372 +150
29SEP26 6.00 P 0.19 0.19 0.18 0.16 +0.05 61 64 836 +64
29SEP26 6.25 P 0.25 0.26 0.25 0.25 +0.07 61 830 6,912 +800
29SEP26 6.50 P 0.35 0.35 0.35 0.35 +0.07 59 10 488 0
29SEP26 6.75 P 0.46 0.46 0.46 0.50 +0.10 61 3 334 +3
29SEP26 7.00 P 0.00 0.00 0.00 0.66 +0.13 60 0 164 0
29SEP26 7.25 P 0.00 0.00 0.00 0.82 +0.14 56 0 47 0
29SEP26 7.50 P 0.00 0.00 0.00 1.07 +0.17 66 0 343 0
29SEP26 7.75 P 1.25 1.25 1.25 1.27 +0.15 63 15 132 -15
29SEP26 8.00 P 0.00 0.00 0.00 1.47 +0.14 54 0 278 0
29SEP26 8.25 P 0.00 0.00 0.00 1.71 +0.13 54 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 1.99 +0.18 75 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.24 +0.23 81 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.45 +0.19 0 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.70 +0.16 0 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.98 +0.18 93 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.23 +0.22 98 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.48 +0.22 103 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.97 +0.17 106 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.47 +0.21 114 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 4.95 +0.19 0 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.47 +0.21 129 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.95 +0.19 0 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.45 +0.16 0 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.97 +0.18 150 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.47 +0.20 156 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.97 +0.20 162 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.47 +0.20 167 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.97 +0.18 173 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.45 +0.18 0 0 0 0
29OCT26 4.60 P 0.11 0.11 0.11 0.02 +0.01 55 100 2,160 +100
29OCT26 4.70 P 0.11 0.11 0.11 0.03 +0.02 56 10 1,600 0
29OCT26 4.80 P 0.00 0.00 0.00 0.04 +0.02 57 0 742 0
29OCT26 4.90 P 0.12 0.13 0.12 0.05 +0.02 57 60 1,092 0
29OCT26 5.00 P 0.16 0.16 0.16 0.06 +0.02 57 15 228 -15
29OCT26 5.25 P 0.19 0.19 0.19 0.10 +0.03 58 67 862 +15
29OCT26 5.50 P 0.20 0.23 0.20 0.15 +0.04 57 185 733 +125
29OCT26 5.75 P 0.28 0.28 0.28 0.21 +0.05 56 75 243 -75
29OCT26 6.00 P 0.34 0.34 0.34 0.30 +0.07 57 10 224 +10
29OCT26 6.25 P 0.41 0.43 0.41 0.40 +0.08 57 17 337 +17
29OCT26 6.50 P 0.51 0.54 0.51 0.53 +0.10 57 25 289 +15
29OCT26 6.75 P 0.00 0.00 0.00 0.67 +0.12 57 0 145 0
29OCT26 7.00 P 0.74 0.79 0.74 0.81 +0.11 56 30 168 0
29OCT26 7.25 P 0.00 0.00 0.00 0.97 +0.12 55 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 1.16 +0.14 55 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 1.34 +0.13 53 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 1.56 +0.15 54 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 1.79 +0.17 56 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 2.00 +0.14 53 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.24 +0.16 55 0 10 0
29OCT26 9.00 P 0.00 0.00 0.00 2.50 +0.19 61 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 2.74 +0.15 63 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.99 +0.19 66 0 0 0
27NOV26 4.70 P 0.20 0.22 0.20 0.08 +0.02 58 88 1,452 0
27NOV26 4.80 P 0.00 0.00 0.00 0.09 +0.02 57 0 538 0
27NOV26 4.90 P 0.00 0.00 0.00 0.11 +0.03 58 0 80 0
27NOV26 5.00 P 0.27 0.27 0.27 0.12 +0.02 57 30 148 -15
27NOV26 5.25 P 0.31 0.31 0.31 0.17 +0.03 56 30 256 0
27NOV26 5.50 P 0.35 0.36 0.35 0.24 +0.04 57 92 499 +92
27NOV26 5.75 P 0.43 0.43 0.42 0.33 +0.06 57 25 7,651 0
27NOV26 6.00 P 0.50 0.50 0.50 0.42 +0.06 57 19 610 +19
27NOV26 6.25 P 0.00 0.00 0.00 0.54 +0.08 58 0 206 0
27NOV26 6.50 P 0.00 0.00 0.00 0.67 +0.09 58 0 198 0
27NOV26 6.75 P 0.80 0.80 0.80 0.81 +0.10 58 23 134 +23
27NOV26 7.00 P 0.00 0.00 0.00 0.96 +0.10 58 0 78 0
27NOV26 7.25 P 0.00 0.00 0.00 1.11 +0.10 56 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 1.28 +0.11 56 0 15 0
27NOV26 7.75 P 0.00 0.00 0.00 1.46 +0.10 55 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 1.66 +0.13 55 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.87 +0.13 55 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 2.09 +0.13 56 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.32 +0.16 58 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.55 +0.16 59 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 2.79 +0.17 61 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.03 +0.18 62 0 0 0
30DEC26 4.60 P 0.23 0.27 0.23 0.10 +0.02 55 482 987 +206
30DEC26 4.70 P 0.00 0.00 0.00 0.12 +0.03 55 0 9,046 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 +0.02 54 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 +0.02 54 0 228 0
30DEC26 5.00 P 0.32 0.32 0.32 0.18 +0.04 55 15 170 +15
30DEC26 5.25 P 0.36 0.37 0.36 0.24 +0.04 55 30 78 +30
30DEC26 5.50 P 0.44 0.44 0.44 0.32 +0.05 55 1 139 -1
30DEC26 5.75 P 0.00 0.00 0.00 0.41 +0.06 56 0 138 0
30DEC26 6.00 P 0.00 0.00 0.00 0.51 +0.07 55 0 328 0
30DEC26 6.25 P 0.00 0.00 0.00 0.63 +0.08 55 0 165 0
30DEC26 6.50 P 0.00 0.00 0.00 0.76 +0.09 56 0 590 0
30DEC26 6.75 P 0.00 0.00 0.00 0.91 +0.11 56 0 208 0
30DEC26 7.00 P 1.04 1.04 1.04 1.06 +0.11 56 43 127 -43
30DEC26 7.25 P 0.00 0.00 0.00 1.22 +0.11 56 0 1,276 0
30DEC26 7.50 P 0.00 0.00 0.00 1.39 +0.13 56 0 3,067 0
30DEC26 7.75 P 1.50 1.50 1.50 1.56 +0.13 55 15 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 1.75 +0.13 55 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 1.95 +0.13 55 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.16 +0.14 55 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.38 +0.13 56 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.60 +0.15 56 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.83 +0.18 57 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.06 +0.18 58 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.30 +0.17 59 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.54 +0.19 61 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.02 +0.19 63 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.50 +0.15 64 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.00 +0.16 68 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.49 +0.20 70 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 5.98 +0.15 71 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.48 +0.17 75 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.97 +0.18 75 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.47 +0.16 78 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.97 +0.20 81 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.47 +0.17 84 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.97 +0.18 87 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.45 +0.17 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 +0.03 56 0 520 0
30MAR27 4.70 P 0.00 0.00 0.00 0.27 +0.04 56 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.30 +0.04 56 0 44 0
30MAR27 4.90 P 0.00 0.00 0.00 0.33 +0.05 57 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.36 +0.04 57 0 49 0
30MAR27 5.25 P 0.00 0.00 0.00 0.45 +0.06 57 0 20 0
30MAR27 5.50 P 0.71 0.71 0.71 0.54 +0.06 57 10 185 +10
30MAR27 5.75 P 0.00 0.00 0.00 0.66 +0.08 57 0 115 0
30MAR27 6.00 P 0.00 0.00 0.00 0.77 +0.07 57 0 133 0
30MAR27 6.25 P 0.00 0.00 0.00 0.90 +0.09 57 0 110 0
30MAR27 6.50 P 0.00 0.00 0.00 1.04 +0.09 57 0 72 0
30MAR27 6.75 P 0.00 0.00 0.00 1.19 +0.11 58 0 39 0
30MAR27 7.00 P 0.00 0.00 0.00 1.35 +0.11 58 0 60 0
30MAR27 7.25 P 0.00 0.00 0.00 1.51 +0.12 58 0 138 0
30MAR27 7.50 P 0.00 0.00 0.00 1.68 +0.12 58 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 1.85 +0.11 58 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 2.02 +0.10 57 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.21 +0.11 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.39 +0.11 57 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.59 +0.11 57 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.80 +0.12 57 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.01 +0.14 57 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.22 +0.14 57 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.44 +0.14 57 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.66 +0.14 58 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.12 +0.13 59 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.58 +0.16 59 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.05 +0.18 60 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.53 +0.14 61 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.01 +0.14 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.50 +0.15 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.99 +0.16 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.48 +0.16 65 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.97 +0.16 66 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.47 +0.17 68 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.97 +0.17 70 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.41 +0.05 59 0 564 0
29JUN27 4.70 P 0.00 0.00 0.00 0.44 +0.05 59 0 1,394 0
29JUN27 4.80 P 0.00 0.00 0.00 0.48 +0.06 59 0 540 0
29JUN27 4.90 P 0.00 0.00 0.00 0.52 +0.06 59 0 45 0
29JUN27 5.00 P 0.00 0.00 0.00 0.56 +0.07 60 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 0.65 +0.06 59 0 16 0
29JUN27 5.50 P 0.00 0.00 0.00 0.77 +0.08 60 0 57 0
29JUN27 5.75 P 0.00 0.00 0.00 0.89 +0.08 60 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.02 +0.09 60 0 115 0
29JUN27 6.25 P 0.00 0.00 0.00 1.16 +0.10 60 0 4 0
29JUN27 6.50 P 0.00 0.00 0.00 1.30 +0.10 60 0 14 0
29JUN27 6.75 P 0.00 0.00 0.00 1.45 +0.11 60 0 29 0
29JUN27 7.00 P 0.00 0.00 0.00 1.61 +0.11 60 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 1.77 +0.11 60 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 1.95 +0.13 61 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.13 +0.13 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.30 +0.13 61 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.46 +0.11 60 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.65 +0.12 60 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.83 +0.10 60 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.02 +0.12 59 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.22 +0.14 59 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.42 +0.13 59 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.63 +0.13 59 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.84 +0.11 59 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.26 +0.11 59 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.71 +0.13 60 0 27 0
29SEP27 4.70 P 0.00 0.00 0.00 0.57 +0.06 59 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 0.61 +0.06 59 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.65 +0.06 59 0 842 0
29SEP27 5.00 P 0.00 0.00 0.00 0.70 +0.07 60 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.81 +0.08 60 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.93 +0.08 60 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.05 +0.08 60 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.19 +0.10 60 0 4 0
29SEP27 6.25 P 0.00 0.00 0.00 1.33 +0.10 60 0 13 0
29SEP27 6.50 P 0.00 0.00 0.00 1.47 +0.10 60 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.63 +0.11 60 0 30 0
29SEP27 7.00 P 0.00 0.00 0.00 1.79 +0.11 60 0 10 0
29SEP27 7.25 P 1.98 1.98 1.98 1.96 +0.12 61 15 30 +15
29SEP27 7.50 P 0.00 0.00 0.00 2.13 +0.13 61 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 2.31 +0.13 61 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.49 +0.13 61 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.67 +0.13 61 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.84 +0.12 61 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.02 +0.11 60 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.21 +0.12 60 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.40 +0.12 60 0 0 0
TOTAL PUT 2,721 69,515 +1,622
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 45.400
29SEP26 26.00 C 0.00 0.00 0.00 19.45 -0.93 76 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.45 -1.01 65 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.45 -1.01 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.45 -0.99 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.45 -1.01 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.46 -0.98 55 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.46 -0.98 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.46 -1.00 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.46 -1.03 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.47 -0.99 41 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 9.47 -1.01 36 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 8.48 -1.08 36 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 7.50 -0.95 36 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 6.54 -0.77 36 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 5.61 -0.73 36 0 89 0
29SEP26 41.00 C 0.00 0.00 0.00 4.72 -0.68 36 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 3.89 -0.62 36 0 71 0
29SEP26 43.00 C 0.00 0.00 0.00 3.14 -0.53 37 0 127 0
29SEP26 44.00 C 2.40 2.40 2.40 2.47 -0.44 37 1 113 0
29SEP26 45.00 C 0.00 0.00 0.00 1.90 -0.35 37 0 828 0
29SEP26 46.00 C 1.38 1.38 1.38 1.37 -0.29 36 15 155 0
29SEP26 47.00 C 1.00 1.00 0.99 1.03 -0.23 37 25 172 +25
29SEP26 48.00 C 0.70 0.70 0.70 0.73 -0.16 37 15 100 0
29SEP26 49.00 C 0.00 0.00 0.00 0.51 -0.09 37 0 171 0
29SEP26 50.00 C 0.00 0.00 0.00 0.34 -0.06 37 0 145 0
29SEP26 52.50 C 0.15 0.15 0.15 0.11 -0.01 37 15 106 -15
29SEP26 55.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 87 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 18.52 -1.00 48 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 17.52 -1.08 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 16.53 -1.08 43 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 15.54 -1.08 43 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.55 -1.00 42 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.46 -1.08 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.46 -1.13 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.46 -1.16 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.56 -1.05 28 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.63 -0.99 34 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 8.73 -1.05 37 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 8.01 -0.85 43 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 7.18 -0.64 43 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 6.40 -0.60 43 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 5.66 -0.55 43 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 4.98 -0.50 43 0 98 0
29OCT26 43.00 C 0.00 0.00 0.00 4.34 -0.46 43 0 63 0
29OCT26 44.00 C 0.00 0.00 0.00 3.65 -0.52 41 0 76 0
29OCT26 45.00 C 0.00 0.00 0.00 3.15 -0.44 41 0 121 0
29OCT26 46.00 C 0.00 0.00 0.00 2.73 -0.34 42 0 194 0
29OCT26 47.00 C 0.00 0.00 0.00 2.28 -0.38 42 0 118 0
29OCT26 48.00 C 0.00 0.00 0.00 1.97 -0.23 43 0 127 0
29OCT26 49.00 C 0.00 0.00 0.00 1.66 -0.21 43 0 87 0
29OCT26 50.00 C 0.00 0.00 0.00 1.39 -0.19 43 0 75 0
29OCT26 52.50 C 0.00 0.00 0.00 0.88 -0.09 43 0 44 0
29OCT26 55.00 C 0.00 0.00 0.00 0.52 -0.05 43 0 45 0
29OCT26 57.50 C 0.00 0.00 0.00 0.30 -0.02 43 0 30 0
29OCT26 60.00 C 0.00 0.00 0.00 0.17 -0.01 43 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 13.52 -1.02 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.57 -1.13 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.65 -1.10 33 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.75 -1.11 37 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.87 -1.02 38 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.08 -0.89 41 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.26 -0.91 41 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.47 -0.64 41 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 6.72 -0.62 41 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 6.01 -0.58 41 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 5.36 -0.54 41 0 54 0
27NOV26 43.00 C 0.00 0.00 0.00 4.74 -0.51 41 0 31 0
27NOV26 44.00 C 0.00 0.00 0.00 4.18 -0.47 41 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 3.79 -0.36 42 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 3.22 -0.45 41 0 75 0
27NOV26 47.00 C 0.00 0.00 0.00 2.82 -0.36 41 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 2.48 -0.33 42 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 2.15 -0.27 42 0 45 0
27NOV26 50.00 C 0.00 0.00 0.00 1.84 -0.26 42 0 69 0
27NOV26 52.50 C 0.00 0.00 0.00 1.24 -0.18 41 0 39 0
27NOV26 55.00 C 0.00 0.00 0.00 0.81 -0.12 41 0 45 0
27NOV26 57.50 C 0.00 0.00 0.00 0.52 -0.08 41 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.33 -0.05 41 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.20 -0.04 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.55 -1.06 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.56 -1.06 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.52 -1.08 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.53 -1.08 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.54 -1.08 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.55 -1.00 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.62 -0.95 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.70 -1.00 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.88 -0.87 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.94 -1.04 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.10 -0.99 40 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 9.29 -0.91 40 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 8.45 -0.89 39 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 7.69 -0.84 39 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 6.99 -0.53 39 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 6.31 -0.52 39 0 137 0
30DEC26 42.00 C 0.00 0.00 0.00 5.70 -0.46 39 0 72 0
30DEC26 43.00 C 0.00 0.00 0.00 5.11 -0.43 39 0 68 0
30DEC26 44.00 C 0.00 0.00 0.00 4.58 -0.39 39 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 4.08 -0.35 39 0 68 0
30DEC26 46.00 C 0.00 0.00 0.00 3.75 -0.20 41 0 93 0
30DEC26 47.00 C 0.00 0.00 0.00 3.32 -0.29 40 0 63 0
30DEC26 48.00 C 0.00 0.00 0.00 2.95 -0.24 40 0 69 0
30DEC26 49.00 C 2.81 2.81 2.81 2.59 -0.23 40 15 209 +15
30DEC26 50.00 C 2.41 2.41 2.24 2.29 -0.19 40 30 103 +30
30DEC26 52.50 C 0.00 0.00 0.00 1.65 -0.13 40 0 83 0
30DEC26 55.00 C 1.26 1.26 1.26 1.17 -0.09 40 15 79 +15
30DEC26 57.50 C 0.00 0.00 0.00 0.82 -0.05 40 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.56 -0.04 40 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.39 -0.02 40 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.26 -0.01 40 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.17 -0.01 40 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 0.00 40 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 19.55 -1.16 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.60 -1.27 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.70 -1.15 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.80 -0.97 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.93 -0.95 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.07 -0.94 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.23 -0.92 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.42 -0.90 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.65 -0.85 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.95 -0.76 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.15 -0.78 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.44 -0.56 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 9.81 -0.64 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.09 -0.69 43 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 8.32 -0.80 41 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.74 -0.77 41 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 7.18 -0.74 41 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 6.69 -0.67 41 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 6.37 -0.48 43 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 5.90 -0.26 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 5.32 -0.39 41 0 77 0
30MAR27 47.00 C 0.00 0.00 0.00 4.90 -0.39 41 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 4.66 -0.36 42 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 4.29 -0.36 42 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 3.96 -0.34 42 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 3.23 -0.27 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.61 -0.21 42 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 2.08 -0.20 42 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.67 -0.17 42 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.34 -0.12 42 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.02 -0.15 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 19.88 -1.25 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 19.01 -1.18 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 18.16 -1.13 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 17.32 -1.07 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 16.50 -1.04 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 15.71 -0.98 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.93 -0.96 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 14.17 -0.94 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.43 -0.91 43 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 12.72 -0.90 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.03 -0.87 43 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 11.37 -0.86 42 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 10.74 -0.75 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.13 -0.80 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.55 -0.70 42 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 9.02 -0.65 42 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 8.54 -0.57 42 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 7.99 -0.60 42 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 7.51 -0.58 42 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 7.06 -0.55 42 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 6.50 -0.66 41 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 6.10 -0.64 41 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 5.87 -0.46 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.32 -0.70 41 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.94 -0.54 40 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 4.25 -0.58 41 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.71 -0.43 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.14 -0.36 41 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.62 -0.37 41 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.23 -0.30 41 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.85 -0.29 41 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 13.00 -0.86 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.38 -0.89 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.78 -0.85 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.20 -0.85 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.66 -0.82 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.13 -0.79 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.67 -0.73 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.23 -0.67 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.77 -0.52 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.33 -0.48 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.91 -0.48 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.51 -0.44 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.09 -0.47 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.73 -0.46 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.39 -0.45 42 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.66 -0.36 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.99 -0.33 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.39 -0.30 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.88 -0.25 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.28 -0.35 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.88 -0.28 42 0 0 0
TOTAL CALL 131 7,382 +70
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 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 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.04 +0.03 38 0 145 0
29SEP26 39.00 P 0.11 0.11 0.11 0.08 +0.05 37 5 96 0
29SEP26 40.00 P 0.19 0.19 0.19 0.14 +0.08 37 5 116 0
29SEP26 41.00 P 0.00 0.00 0.00 0.26 +0.14 37 0 245 0
29SEP26 42.00 P 0.37 0.43 0.37 0.43 +0.20 37 31 66 -15
29SEP26 43.00 P 0.00 0.00 0.00 0.65 +0.25 36 0 160 0
29SEP26 44.00 P 0.77 0.82 0.77 0.98 +0.34 36 15 124 +15
29SEP26 45.00 P 1.10 1.38 1.10 1.41 +0.42 36 26 155 +20
29SEP26 46.00 P 0.00 0.00 0.00 1.95 +0.53 37 0 90 0
29SEP26 47.00 P 0.00 0.00 0.00 2.55 +0.59 37 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 3.25 +0.68 37 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 4.03 +0.73 37 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 4.87 +0.76 37 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 7.15 +0.79 36 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 9.77 +0.97 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.29 +0.99 65 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.79 +0.99 73 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.36 +1.06 86 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.86 +1.06 94 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.36 +1.06 102 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.86 +1.06 109 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.36 +1.06 115 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 0.02 +0.01 43 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.10 +0.04 43 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.15 +0.06 43 0 72 0
29OCT26 36.00 P 0.00 0.00 0.00 0.22 +0.08 43 0 90 0
29OCT26 37.00 P 0.37 0.37 0.37 0.33 +0.11 43 2 105 +2
29OCT26 38.00 P 0.00 0.00 0.00 0.46 +0.14 43 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 0.64 +0.18 43 0 91 0
29OCT26 40.00 P 0.00 0.00 0.00 0.86 +0.22 43 0 110 0
29OCT26 41.00 P 0.00 0.00 0.00 1.12 +0.27 43 0 147 0
29OCT26 42.00 P 0.00 0.00 0.00 1.43 +0.33 43 0 120 0
29OCT26 43.00 P 0.00 0.00 0.00 1.74 +0.32 42 0 196 0
29OCT26 44.00 P 0.00 0.00 0.00 2.20 +0.42 43 0 215 0
29OCT26 45.00 P 0.00 0.00 0.00 2.68 +0.45 43 0 279 0
29OCT26 46.00 P 0.00 0.00 0.00 3.23 +0.54 43 0 135 0
29OCT26 47.00 P 0.00 0.00 0.00 3.88 +0.62 44 0 66 0
29OCT26 48.00 P 0.00 0.00 0.00 4.40 +0.52 43 0 75 0
29OCT26 49.00 P 0.00 0.00 0.00 5.08 +0.49 43 0 57 0
29OCT26 50.00 P 0.00 0.00 0.00 5.80 +0.65 43 0 36 0
29OCT26 52.50 P 0.00 0.00 0.00 7.78 +0.73 43 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 10.18 +1.00 49 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.56 +1.12 53 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.85 +1.00 53 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.36 +1.06 59 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.86 +1.06 64 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.13 +0.04 41 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.18 +0.04 41 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.26 +0.06 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.37 +0.09 41 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.49 +0.10 41 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 0.68 +0.14 41 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 0.88 +0.20 41 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.14 +0.22 41 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 1.43 +0.24 42 0 60 0
27NOV26 41.00 P 0.00 0.00 0.00 1.77 +0.28 42 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 2.16 +0.33 42 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 2.57 +0.46 42 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 3.04 +0.52 41 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 3.42 +0.43 40 0 116 0
27NOV26 46.00 P 0.00 0.00 0.00 4.05 +0.51 41 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 4.81 +0.69 43 0 30 0
27NOV26 48.00 P 0.00 0.00 0.00 5.31 +0.53 41 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 6.00 +0.58 41 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 6.71 +0.63 41 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 8.65 +0.66 41 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.85 +0.97 43 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.09 +1.12 44 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.40 +1.07 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.75 +1.20 45 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.15 +1.18 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.08 +0.03 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.11 +0.03 40 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.16 +0.05 40 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.23 +0.07 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.32 +0.08 40 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.44 +0.11 40 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.58 +0.14 40 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.75 +0.16 40 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 0.96 +0.20 40 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.21 +0.25 40 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 1.46 +0.24 40 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 1.82 +0.32 40 0 96 0
30DEC26 41.00 P 0.00 0.00 0.00 2.18 +0.34 40 0 93 0
30DEC26 42.00 P 0.00 0.00 0.00 2.60 +0.40 40 0 80 0
30DEC26 43.00 P 0.00 0.00 0.00 3.04 +0.45 40 0 75 0
30DEC26 44.00 P 0.00 0.00 0.00 3.34 +0.26 38 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 3.98 +0.61 40 0 214 0
30DEC26 46.00 P 0.00 0.00 0.00 4.39 +0.35 38 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 5.11 +0.68 39 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 5.76 +0.59 39 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 6.42 +0.61 40 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 7.13 +0.64 39 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 9.12 +0.91 41 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.16 +1.04 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.32 +1.09 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.56 +0.99 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.88 +1.06 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.25 +1.10 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.58 +0.88 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.08 +0.97 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.53 +1.20 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.16 +0.03 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.22 +0.04 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.30 +0.05 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.38 +0.05 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.50 +0.07 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.63 +0.08 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.80 +0.11 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 0.98 +0.12 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.19 +0.16 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.40 +0.19 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.64 +0.21 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.90 +0.21 41 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.31 +0.33 42 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.64 +0.27 42 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.00 +0.30 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.40 +0.32 41 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 3.82 +0.34 41 0 42 0
30MAR27 43.00 P 0.00 0.00 0.00 4.28 +0.39 41 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 4.75 +0.39 41 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 5.27 +0.42 40 0 120 0
30MAR27 46.00 P 0.00 0.00 0.00 5.82 +0.44 40 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 6.34 +0.40 40 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 7.11 +0.58 41 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 7.72 +0.54 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.39 +0.58 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.19 +0.76 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.14 +0.84 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.16 +0.89 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.27 +0.81 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.45 +0.85 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.70 +0.88 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.36 +0.01 41 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.46 +0.02 41 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.58 +0.02 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.72 +0.03 41 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.88 +0.03 41 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.06 +0.04 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.28 +0.05 41 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.51 +0.06 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.78 +0.08 41 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.07 +0.08 41 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.38 +0.10 41 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 2.73 +0.11 41 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.09 +0.11 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.50 +0.16 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.93 +0.17 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.37 +0.22 42 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.86 +0.26 42 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 5.38 +0.33 42 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 5.90 +0.37 42 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 6.45 +0.41 42 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.05 +0.47 42 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 7.44 +0.30 41 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 8.02 +0.29 41 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 8.92 +0.83 42 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.58 +0.60 42 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 11.33 +0.65 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.16 +0.68 43 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.09 +0.72 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.11 +0.78 43 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.12 +1.01 42 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.32 +0.84 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.24 +0.22 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.61 +0.22 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.02 +0.28 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.43 +0.26 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.85 +0.36 43 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 5.29 +0.35 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.76 +0.37 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.25 +0.36 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.77 +0.42 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.31 +0.42 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.87 +0.46 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.45 +0.46 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.06 +0.48 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.69 +0.50 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.34 +0.51 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.14 +0.65 43 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 13.95 +0.87 43 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.83 +0.91 43 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.77 +0.88 43 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.79 +0.92 43 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.86 +0.95 43 0 0 0
TOTAL PUT 84 6,742 +22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 56.250
11SEP26 42.50 C 0.00 0.00 0.00 13.76 -1.01 0 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 13.26 -1.01 0 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 12.76 -1.01 0 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 12.26 -1.01 0 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 11.76 -1.01 0 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 11.26 -1.04 0 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 10.77 -1.03 76 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 10.27 -0.91 72 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 9.77 -0.91 68 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 9.27 -0.91 65 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 8.77 -0.91 61 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 8.27 -0.91 57 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 7.77 -0.91 54 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 7.27 -0.91 50 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 6.77 -0.91 46 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 6.27 -0.91 43 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 5.27 -0.91 36 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 4.27 -0.91 29 0 0 0
11SEP26 53.00 C 3.61 3.61 3.61 3.28 -0.91 28 30 30 +30
11SEP26 54.00 C 0.00 0.00 0.00 2.29 -0.93 22 0 0 0
11SEP26 55.00 C 1.25 1.25 1.25 1.42 -0.83 24 25 102 -15
11SEP26 56.00 C 0.88 0.88 0.72 0.74 -0.71 25 22 275 +21
11SEP26 57.00 C 0.69 0.69 0.27 0.35 -0.45 27 8 186 +3
11SEP26 58.00 C 0.31 0.31 0.12 0.15 -0.26 29 262 464 -94
11SEP26 59.00 C 0.13 0.13 0.13 0.07 -0.13 32 2 294 +2
11SEP26 60.00 C 0.02 0.02 0.02 0.02 -0.08 31 40 218 +1
11SEP26 61.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 196 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 24 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 15 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 12.79 - 44 0 0 -
18SEP26 44.00 C 0.00 0.00 0.00 12.29 - 0 0 0 -
18SEP26 44.50 C 0.00 0.00 0.00 11.79 - 0 0 0 -
18SEP26 45.00 C 0.00 0.00 0.00 11.29 - 0 0 0 -
18SEP26 45.50 C 0.00 0.00 0.00 10.79 - 0 0 0 -
18SEP26 46.00 C 0.00 0.00 0.00 10.29 - 0 0 0 -
18SEP26 46.50 C 0.00 0.00 0.00 9.79 - 0 0 0 -
18SEP26 47.00 C 0.00 0.00 0.00 9.29 - 0 0 0 -
18SEP26 47.50 C 0.00 0.00 0.00 8.79 - 0 0 0 -
18SEP26 48.00 C 0.00 0.00 0.00 8.29 - 0 0 0 -
18SEP26 48.50 C 0.00 0.00 0.00 7.80 - 34 0 0 -
18SEP26 49.00 C 0.00 0.00 0.00 7.30 - 31 0 0 -
18SEP26 49.50 C 0.00 0.00 0.00 6.80 - 29 0 0 -
18SEP26 50.00 C 0.00 0.00 0.00 6.30 - 27 0 0 -
18SEP26 51.00 C 0.00 0.00 0.00 5.32 - 28 0 0 -
18SEP26 52.00 C 0.00 0.00 0.00 4.35 - 27 0 0 -
18SEP26 53.00 C 0.00 0.00 0.00 3.37 - 23 0 0 -
18SEP26 54.00 C 0.00 0.00 0.00 2.48 - 23 0 0 -
18SEP26 55.00 C 0.00 0.00 0.00 1.70 - 23 0 0 -
18SEP26 56.00 C 0.00 0.00 0.00 1.08 - 23 0 0 -
18SEP26 57.00 C 0.56 0.62 0.56 0.64 - 24 66 66 -
18SEP26 58.00 C 0.35 0.35 0.35 0.36 - 24 66 66 -
18SEP26 59.00 C 0.00 0.00 0.00 0.20 - 25 0 0 -
18SEP26 60.00 C 0.18 0.18 0.18 0.10 - 26 55 55 -
18SEP26 61.00 C 0.11 0.13 0.11 0.05 - 27 15 15 -
18SEP26 62.00 C 0.00 0.00 0.00 0.02 - 26 0 0 -
18SEP26 63.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
18SEP26 64.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
18SEP26 65.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
18SEP26 66.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
18SEP26 67.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
18SEP26 68.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
18SEP26 69.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
18SEP26 70.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
18SEP26 71.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
18SEP26 72.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
18SEP26 73.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
18SEP26 74.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
18SEP26 75.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
18SEP26 76.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
18SEP26 77.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
29SEP26 22.00 C 0.00 0.00 0.00 34.29 -1.03 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 33.29 -1.03 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 32.30 -1.03 120 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 31.30 -1.03 111 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 30.30 -1.03 102 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 29.30 -1.03 89 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 28.30 -1.03 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 27.31 -1.03 96 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 26.30 -1.04 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 25.30 -1.04 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 24.31 -1.03 73 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 23.31 -1.03 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 22.31 -1.04 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 21.31 -1.04 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 20.31 -1.04 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 19.32 -1.03 57 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 18.32 -1.04 49 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 17.32 -1.04 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 16.32 -1.03 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.32 -1.04 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.34 -0.98 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.33 -1.00 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.33 -1.00 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.35 -0.98 39 0 150 0
29SEP26 46.00 C 0.00 0.00 0.00 10.34 -1.00 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.34 -0.91 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.35 -0.90 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.36 -0.91 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.39 -0.90 26 0 8 0
29SEP26 52.50 C 0.00 0.00 0.00 4.00 -0.92 23 0 156 0
29SEP26 55.00 C 1.92 1.97 1.87 2.04 -0.71 22 551 13,780 +1
29SEP26 57.50 C 1.18 1.24 0.71 0.78 -0.42 22 221 8,973 +145
29SEP26 60.00 C 0.40 0.40 0.25 0.32 -0.14 26 2,319 17,510 +1,375
29SEP26 62.50 C 0.12 0.12 0.10 0.13 -0.04 28 283 18,266 +100
29SEP26 65.00 C 0.06 0.06 0.06 0.06 0.00 31 10 13,106 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 9,479 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 8,446 0
29SEP26 72.50 C 0.01 0.01 0.01 0.01 0.00 39 160 5,350 +100
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5,092 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2,629 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4,111 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,635 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 82 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 85 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 34.29 -1.10 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 33.29 -1.10 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 32.30 -1.07 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 31.30 -1.10 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 30.30 -1.08 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 29.30 -1.11 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 28.30 -1.09 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 27.31 -1.11 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 26.30 -1.10 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 25.31 -1.12 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 24.32 -1.09 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 23.31 -1.10 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 22.33 -1.12 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 21.34 -1.09 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 20.34 -1.12 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 19.35 -1.09 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 18.35 -1.12 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 17.36 -1.12 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 16.36 -1.13 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 15.36 -1.13 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 14.39 -1.11 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 13.40 -1.10 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.33 -1.17 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.35 -1.21 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.49 -1.05 27 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.52 -0.90 26 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 8.57 -0.89 26 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 7.64 -0.87 26 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 6.73 -0.86 25 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 4.58 -0.83 24 0 2,167 0
29OCT26 55.00 C 0.00 0.00 0.00 2.81 -0.66 23 0 3,859 0
29OCT26 57.50 C 1.89 1.89 1.48 1.57 -0.49 23 386 5,154 +352
29OCT26 60.00 C 0.78 0.82 0.78 0.84 -0.28 24 335 6,560 -216
29OCT26 62.50 C 0.57 0.57 0.43 0.45 -0.15 25 196 2,572 -101
29OCT26 65.00 C 0.36 0.36 0.30 0.25 -0.08 27 10 1,864 +5
29OCT26 67.50 C 0.17 0.17 0.17 0.13 -0.04 28 30 490 0
29OCT26 70.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 180 0
29OCT26 72.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 239 0
29OCT26 75.00 C 0.00 0.00 0.00 0.03 0.00 32 0 210 0
29OCT26 77.50 C 0.00 0.00 0.00 0.02 0.00 34 0 40 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 115 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29OCT26 92.50 C 0.01 0.01 0.01 0.01 0.00 46 270 335 +270
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 230 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 34.34 -1.05 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 33.29 -1.10 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 32.34 -1.06 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 31.35 -1.06 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 30.37 -1.05 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 29.30 -1.12 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 28.39 -1.03 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 27.40 -1.04 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 26.34 -1.11 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 25.40 -1.06 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 24.42 -1.05 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 23.37 -1.10 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 22.44 -1.03 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 21.45 -1.04 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 20.34 -1.16 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 19.35 -1.16 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 18.48 -1.04 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 17.36 -1.17 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 16.38 -1.16 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 15.43 -1.12 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 14.46 -1.33 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 13.49 -1.11 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 12.52 -1.32 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 11.56 -1.31 19 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 10.68 -1.23 26 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 9.74 -1.21 26 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 8.83 -1.17 26 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 7.94 -0.87 25 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 7.08 -0.85 25 0 263 0
27NOV26 52.50 C 5.00 5.00 5.00 5.06 -0.81 24 25 1,291 -25
27NOV26 55.00 C 0.00 0.00 0.00 3.39 -0.62 23 0 3,831 0
27NOV26 57.50 C 2.09 2.13 2.09 2.10 -0.53 23 28 4,851 -13
27NOV26 60.00 C 0.00 0.00 0.00 1.33 -0.35 24 0 1,877 0
27NOV26 62.50 C 0.88 0.88 0.82 0.85 -0.22 25 40 802 -33
27NOV26 65.00 C 0.52 0.52 0.52 0.54 -0.14 26 60 612 +60
27NOV26 67.50 C 0.00 0.00 0.00 0.36 -0.07 28 0 986 0
27NOV26 70.00 C 0.00 0.00 0.00 0.25 -0.02 29 0 141 0
27NOV26 72.50 C 0.00 0.00 0.00 0.17 0.00 30 0 570 0
27NOV26 75.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 490 0
27NOV26 77.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 16 0
27NOV26 80.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 132.50 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 34.43 -1.26 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 33.45 -1.29 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 32.46 -1.29 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 31.46 -1.30 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 30.47 -1.30 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 29.50 -1.28 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 28.51 -1.29 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 27.51 -1.30 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 26.52 -1.27 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 25.53 -1.27 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 24.56 -1.25 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 23.57 -1.26 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 22.57 -1.27 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 21.60 -1.25 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 20.60 -1.27 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 19.62 -1.27 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.66 -1.25 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.59 -1.35 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.63 -1.37 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.66 -1.35 25 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 14.70 -1.32 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.74 -1.34 26 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.79 -1.32 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.85 -1.28 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.91 -1.27 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.01 -1.23 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.13 -1.19 25 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 8.28 -0.87 25 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 7.46 -0.85 25 0 1,078 0
30DEC26 52.50 C 6.29 6.29 5.49 5.59 -0.69 24 143 2,915 -36
30DEC26 55.00 C 3.90 3.90 3.90 3.98 -0.61 24 15 3,586 0
30DEC26 57.50 C 3.33 3.33 2.68 2.74 -0.50 24 44 12,849 -21
30DEC26 60.00 C 0.00 0.00 0.00 1.87 -0.39 24 0 16,578 0
30DEC26 62.50 C 1.26 1.26 1.26 1.28 -0.21 25 1 10,881 0
30DEC26 65.00 C 0.97 0.97 0.88 0.84 -0.12 26 36 10,040 +5
30DEC26 67.50 C 0.76 0.76 0.76 0.55 -0.05 26 60 11,143 -60
30DEC26 70.00 C 0.00 0.00 0.00 0.35 -0.02 26 1 4,113 0
30DEC26 72.50 C 0.00 0.00 0.00 0.23 +0.01 27 0 5,204 0
30DEC26 75.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 4,405 0
30DEC26 77.50 C 0.26 0.26 0.26 0.10 +0.02 28 136 2,317 +136
30DEC26 80.00 C 0.21 0.21 0.21 0.07 +0.02 29 94 1,566 +94
30DEC26 82.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 34.65 -1.26 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 33.68 -1.26 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 32.70 -1.27 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 31.71 -1.27 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 30.73 -1.28 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 29.75 -1.27 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 28.77 -1.27 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 27.79 -1.27 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 26.80 -1.28 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 25.82 -1.31 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 24.85 -1.31 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 23.89 -1.30 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 22.94 -1.28 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 21.90 -1.26 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 20.95 -1.25 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 19.99 -1.33 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 19.04 -1.34 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 18.10 -1.24 30 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 17.16 -1.23 29 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 16.22 -1.23 29 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.36 -1.15 29 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 14.46 -1.13 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.49 -1.18 27 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 12.61 -1.17 27 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 11.74 -1.17 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.97 -1.08 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.06 -1.16 26 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 9.29 -1.09 25 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 8.55 -0.82 25 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 6.87 -0.67 25 0 4,699 0
30MAR27 55.00 C 0.00 0.00 0.00 5.37 -0.59 25 0 3,126 0
30MAR27 57.50 C 0.00 0.00 0.00 4.15 -0.50 25 0 4,081 0
30MAR27 60.00 C 3.32 3.32 3.32 3.18 -0.44 25 1 20,970 0
30MAR27 62.50 C 2.38 2.38 2.38 2.43 -0.35 26 2 565 0
30MAR27 65.00 C 0.00 0.00 0.00 1.85 -0.25 26 0 3,211 0
30MAR27 67.50 C 0.00 0.00 0.00 1.43 -0.15 27 0 1,082 0
30MAR27 70.00 C 1.10 1.10 1.10 1.08 -0.10 27 1 2,654 0
30MAR27 72.50 C 0.00 0.00 0.00 0.82 -0.06 27 0 4,263 0
30MAR27 75.00 C 0.00 0.00 0.00 0.62 -0.03 28 0 1,735 0
30MAR27 77.50 C 0.00 0.00 0.00 0.47 -0.02 28 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.36 0.00 28 0 1,743 0
30MAR27 82.50 C 0.00 0.00 0.00 0.27 0.00 28 0 2,281 0
30MAR27 85.00 C 0.00 0.00 0.00 0.21 +0.01 29 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.16 +0.01 29 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 +0.02 31 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 21 0
30MAR27 107.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 20 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 34.83 -1.21 57 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 33.85 -1.21 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 32.88 -1.27 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 31.91 -1.26 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 30.93 -1.27 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 29.95 -1.28 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 28.99 -1.26 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 28.03 -1.26 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 27.05 -1.28 41 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 26.11 -1.25 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 25.14 -1.27 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 24.23 -1.23 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 23.29 -1.20 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 22.34 -1.21 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 21.40 -1.22 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 20.46 -1.22 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 19.51 -1.23 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 18.59 -1.20 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 17.68 -1.15 33 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 16.77 -1.13 32 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 15.88 -1.10 32 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.00 -1.07 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.13 -1.05 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.29 -1.02 30 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 12.33 -1.13 28 0 0 0
29JUN27 47.00 C 11.61 11.61 11.61 11.61 -1.03 28 30 30 +30
29JUN27 48.00 C 0.00 0.00 0.00 10.82 -1.01 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.90 -1.16 26 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 9.20 -1.10 26 0 392 0
29JUN27 52.50 C 8.35 8.35 7.56 7.65 -0.76 27 188 412 +188
29JUN27 55.00 C 6.50 6.50 6.50 6.24 -0.66 27 30 5,378 0
29JUN27 57.50 C 5.45 5.48 5.45 5.07 -0.52 27 35 1,412 +30
29JUN27 60.00 C 0.00 0.00 0.00 4.06 -0.44 27 0 3,340 0
29JUN27 62.50 C 3.45 3.45 3.24 3.23 -0.37 27 4 469 +1
29JUN27 65.00 C 0.00 0.00 0.00 2.56 -0.30 27 0 741 0
29JUN27 67.50 C 2.10 2.10 2.10 2.02 -0.23 27 2 964 0
29JUN27 70.00 C 1.82 1.82 1.82 1.57 -0.19 27 10 6,272 0
29JUN27 72.50 C 0.00 0.00 0.00 1.22 -0.17 27 0 990 0
29JUN27 75.00 C 0.00 0.00 0.00 0.96 -0.12 27 0 731 0
29JUN27 77.50 C 0.00 0.00 0.00 0.75 -0.08 27 0 213 0
29JUN27 80.00 C 0.00 0.00 0.00 0.58 -0.08 28 0 258 0
29JUN27 82.50 C 0.00 0.00 0.00 0.45 -0.06 28 0 656 0
29JUN27 85.00 C 0.00 0.00 0.00 0.35 -0.05 28 0 512 0
29JUN27 87.50 C 0.00 0.00 0.00 0.28 -0.03 28 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.21 -0.03 28 0 306 0
29JUN27 92.50 C 0.00 0.00 0.00 0.17 -0.02 28 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 30 0
29JUN27 97.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 30 0
29JUN27 100.00 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.07 0.00 29 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 0.06 0.00 29 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 30 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 31 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 34.83 -1.26 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 33.85 -1.27 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 32.88 -1.27 49 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 31.91 -1.26 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 30.93 -1.27 45 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 29.95 -1.28 43 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 28.99 -1.27 42 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 28.03 -1.26 41 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 27.05 -1.28 39 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 26.11 -1.25 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 25.14 -1.27 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 24.23 -1.24 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 23.29 -1.24 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 22.34 -1.24 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 21.40 -1.24 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 20.46 -1.24 33 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 19.51 -1.23 32 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 18.59 -1.20 31 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 17.68 -1.16 31 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 16.77 -1.15 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 15.88 -1.13 29 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 15.02 -1.11 29 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 14.19 -1.07 28 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 13.36 -1.06 28 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 12.58 -1.02 28 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 11.76 -1.06 27 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 11.02 -0.83 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 10.31 -0.81 27 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 9.63 -0.75 27 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 8.07 -0.69 26 0 0 0
29SEP27 55.00 C 7.35 7.35 6.90 6.73 -0.61 26 140 420 +140
29SEP27 57.50 C 0.00 0.00 0.00 5.61 -0.52 27 0 624 0
29SEP27 60.00 C 0.00 0.00 0.00 4.74 -0.44 27 0 162 0
29SEP27 62.50 C 0.00 0.00 0.00 3.95 -0.38 27 0 33 0
29SEP27 65.00 C 3.16 3.16 3.16 3.28 -0.40 28 4 9 +1
29SEP27 67.50 C 0.00 0.00 0.00 2.73 -0.33 28 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 2.27 -0.34 28 0 5 0
29SEP27 72.50 C 0.00 0.00 0.00 1.86 -0.33 28 0 18 0
29SEP27 75.00 C 0.00 0.00 0.00 1.55 -0.33 28 0 10 0
29SEP27 77.50 C 0.00 0.00 0.00 1.27 -0.34 28 0 0 0
29SEP27 80.00 C 1.23 1.23 1.23 1.06 -0.30 28 2 18 +2
29SEP27 82.50 C 0.00 0.00 0.00 0.87 -0.31 29 0 11 0
29SEP27 85.00 C 0.00 0.00 0.00 0.73 -0.27 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.60 -0.28 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.51 -0.25 29 0 20 0
29SEP27 92.50 C 0.00 0.00 0.00 0.42 -0.24 29 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.35 -0.24 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.30 -0.22 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.25 -0.20 30 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.21 -0.19 30 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.18 -0.18 30 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.15 -0.17 30 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.13 -0.16 30 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.11 -0.15 30 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.10 -0.14 31 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.08 -0.14 31 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.07 -0.13 31 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.06 -0.12 31 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.05 -0.12 31 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 0.04 -0.12 31 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.03 -0.12 30 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.02 -0.12 30 0 0 0
TOTAL CALL 6,494 331,730 +2,478
11SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
11SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
11SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 90 0
11SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
11SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
11SEP26 53.00 P 0.00 0.00 0.00 0.02 0.00 30 0 146 0
11SEP26 54.00 P 0.08 0.08 0.08 0.06 +0.01 28 4 241 +4
11SEP26 55.00 P 0.15 0.26 0.15 0.20 +0.08 27 32 365 +32
11SEP26 56.00 P 0.43 0.62 0.43 0.51 +0.23 27 847 541 +15
11SEP26 57.00 P 0.62 1.25 0.62 1.12 +0.49 29 49 264 +30
11SEP26 58.00 P 1.63 2.08 1.63 1.90 +0.65 30 71 256 -10
11SEP26 59.00 P 0.00 0.00 0.00 2.86 +0.82 37 0 130 0
11SEP26 60.00 P 0.00 0.00 0.00 3.83 +0.88 43 0 60 0
11SEP26 61.00 P 0.00 0.00 0.00 4.75 +0.87 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 5.75 +0.89 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 6.75 +0.90 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 7.75 +0.90 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 8.75 +0.90 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 9.75 +0.90 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 10.75 +0.90 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 11.76 +0.91 79 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 12.76 +0.91 84 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 13.76 +0.91 89 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 14.76 +0.91 94 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 15.76 +0.91 99 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 16.76 +0.91 104 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 17.88 +1.03 146 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 18.88 +1.03 152 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 19.88 +1.03 158 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 20.88 +1.03 163 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
18SEP26 44.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
18SEP26 44.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
18SEP26 45.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
18SEP26 45.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
18SEP26 46.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
18SEP26 46.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
18SEP26 47.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
18SEP26 47.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
18SEP26 48.00 P 0.01 0.01 0.01 0.01 - 38 130 130 -
18SEP26 48.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
18SEP26 49.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
18SEP26 49.50 P 0.00 0.00 0.00 0.01 - 31 0 0 -
18SEP26 50.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
18SEP26 51.00 P 0.00 0.00 0.00 0.02 - 28 0 0 -
18SEP26 52.00 P 0.00 0.00 0.00 0.05 - 27 0 0 -
18SEP26 53.00 P 0.10 0.14 0.10 0.12 - 27 24 24 -
18SEP26 54.00 P 0.15 0.28 0.15 0.24 - 25 211 155 -
18SEP26 55.00 P 0.29 0.50 0.29 0.46 - 25 59 59 -
18SEP26 56.00 P 0.61 0.91 0.61 0.84 - 25 30 29 -
18SEP26 57.00 P 0.94 1.30 0.94 1.40 - 25 7 7 -
18SEP26 58.00 P 1.85 1.85 1.85 2.13 - 26 40 40 -
18SEP26 59.00 P 0.00 0.00 0.00 2.86 - 23 0 0 -
18SEP26 60.00 P 0.00 0.00 0.00 3.89 - 30 0 0 -
18SEP26 61.00 P 0.00 0.00 0.00 4.77 - 26 0 0 -
18SEP26 62.00 P 0.00 0.00 0.00 5.75 - 0 0 0 -
18SEP26 63.00 P 0.00 0.00 0.00 6.75 - 0 0 0 -
18SEP26 64.00 P 0.00 0.00 0.00 7.75 - 0 0 0 -
18SEP26 65.00 P 0.00 0.00 0.00 8.75 - 0 0 0 -
18SEP26 66.00 P 0.00 0.00 0.00 9.89 - 60 0 0 -
18SEP26 67.00 P 0.00 0.00 0.00 10.89 - 64 0 0 -
18SEP26 68.00 P 0.00 0.00 0.00 11.89 - 68 0 0 -
18SEP26 69.00 P 0.00 0.00 0.00 12.89 - 73 0 0 -
18SEP26 70.00 P 0.00 0.00 0.00 13.89 - 76 0 0 -
18SEP26 71.00 P 0.00 0.00 0.00 14.89 - 80 0 0 -
18SEP26 72.00 P 0.00 0.00 0.00 15.89 - 84 0 0 -
18SEP26 73.00 P 0.00 0.00 0.00 16.89 - 88 0 0 -
18SEP26 74.00 P 0.00 0.00 0.00 17.89 - 91 0 0 -
18SEP26 75.00 P 0.00 0.00 0.00 18.89 - 95 0 0 -
18SEP26 76.00 P 0.00 0.00 0.00 19.89 - 98 0 0 -
18SEP26 77.00 P 0.00 0.00 0.00 20.89 - 102 0 0 -
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,560 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3,964 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,161 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,462 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 0.00 0.00 0.01 0.00 40 0 1,725 0
29SEP26 45.00 P 0.01 0.01 0.01 0.01 0.00 37 270 6,323 +270
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 0.00 30 0 2,680 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 3,996 0
29SEP26 49.00 P 0.06 0.06 0.06 0.03 0.00 28 40 5,032 0
29SEP26 50.00 P 0.07 0.07 0.07 0.05 +0.01 27 10 30,558 +10
29SEP26 52.50 P 0.17 0.24 0.17 0.22 +0.06 25 635 14,966 +66
29SEP26 55.00 P 0.52 0.80 0.49 0.74 +0.22 23 1,167 20,767 +438
29SEP26 57.50 P 1.50 2.14 1.40 2.00 +0.54 24 57 10,963 +15
29SEP26 60.00 P 4.02 4.02 4.00 4.02 +0.90 26 42 14,213 -38
29SEP26 62.50 P 6.00 6.00 6.00 6.32 +0.87 28 1 13,476 0
29SEP26 65.00 P 8.80 8.90 8.77 8.90 +1.04 41 754 8,610 -356
29SEP26 67.50 P 11.41 11.41 11.41 11.34 +0.98 45 77 257 0
29SEP26 70.00 P 13.97 13.97 13.95 13.89 +1.02 56 134 3,296 -65
29SEP26 72.50 P 15.60 16.47 15.60 16.25 +0.90 0 92 705 0
29SEP26 75.00 P 0.00 0.00 0.00 18.89 +1.04 69 0 90 0
29SEP26 77.50 P 0.00 0.00 0.00 21.26 +0.91 60 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.75 +0.90 0 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 26.26 +0.91 71 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.76 +0.91 75 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.26 +0.91 80 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.76 +0.91 84 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.26 +0.91 88 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.76 +0.91 93 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 41.26 +0.91 97 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.76 +0.91 100 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 46.27 +0.92 108 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.77 +0.92 111 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 51.37 +1.02 132 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.77 +0.92 118 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 56.26 +0.91 119 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 58.76 +0.91 122 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 61.26 +0.91 125 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 63.76 +0.91 129 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 66.36 +1.01 152 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 68.86 +1.01 155 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 71.36 +1.01 158 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 73.76 +0.91 141 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 76.26 +0.91 144 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 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 75 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 68 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 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 35 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 702 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 0.00 28 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.03 0.00 28 0 409 0
29OCT26 46.00 P 0.10 0.10 0.10 0.05 +0.01 27 4 641 0
29OCT26 47.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 1,290 0
29OCT26 48.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 2,175 0
29OCT26 49.00 P 0.00 0.00 0.00 0.18 +0.04 26 0 1,801 0
29OCT26 50.00 P 0.31 0.31 0.30 0.27 +0.05 26 31 7,141 +22
29OCT26 52.50 P 0.51 0.68 0.48 0.65 +0.14 25 126 9,671 +59
29OCT26 55.00 P 1.11 1.45 1.10 1.39 +0.29 24 1,463 4,853 +757
29OCT26 57.50 P 2.70 2.76 2.62 2.62 +0.46 24 86 1,420 +54
29OCT26 60.00 P 3.89 4.42 3.89 4.41 +0.70 24 70 931 +70
29OCT26 62.50 P 0.00 0.00 0.00 6.48 +0.75 25 0 590 0
29OCT26 65.00 P 0.00 0.00 0.00 8.90 +0.91 29 0 30 0
29OCT26 67.50 P 0.00 0.00 0.00 11.38 +1.00 33 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.89 +0.98 39 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.38 +1.03 43 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.89 +1.04 48 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.38 +1.03 52 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.89 +1.04 56 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.39 +1.04 60 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 28.89 +1.04 64 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 31.38 +1.03 67 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 33.87 +1.02 70 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 36.37 +1.02 73 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 38.87 +1.02 77 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 41.37 +1.02 80 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 43.87 +1.02 82 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 46.37 +1.02 85 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 48.88 +1.03 89 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 51.38 +1.03 91 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 53.88 +1.03 94 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 56.37 +1.02 96 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 58.87 +1.02 99 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 61.37 +1.02 101 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 63.88 +1.03 104 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 66.38 +1.03 106 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 68.88 +1.03 109 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 71.38 +1.03 111 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 73.88 +1.03 113 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 76.38 +1.03 115 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 0.00 0.00 0.00 0.01 0.00 52 0 130 0
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 40 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
27NOV26 40.00 P 0.06 0.06 0.06 0.01 0.00 28 1 1 +1
27NOV26 41.00 P 0.00 0.00 0.00 0.02 0.00 29 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.03 0.00 28 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.04 0.00 27 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.06 0.00 27 0 76 0
27NOV26 45.00 P 0.00 0.00 0.00 0.09 0.00 27 0 125 0
27NOV26 46.00 P 0.00 0.00 0.00 0.13 0.00 26 0 286 0
27NOV26 47.00 P 0.00 0.00 0.00 0.19 +0.01 26 0 185 0
27NOV26 48.00 P 0.00 0.00 0.00 0.27 +0.02 26 0 802 0
27NOV26 49.00 P 0.34 0.42 0.34 0.37 +0.04 25 69 1,009 +36
27NOV26 50.00 P 0.55 0.55 0.55 0.51 +0.08 25 2 1,543 +2
27NOV26 52.50 P 1.00 1.00 1.00 1.00 +0.15 24 2 3,813 +2
27NOV26 55.00 P 1.70 1.88 1.70 1.87 +0.35 24 26 4,054 -11
27NOV26 57.50 P 3.10 3.10 3.10 3.08 +0.48 24 3 4,634 +3
27NOV26 60.00 P 4.80 4.80 4.80 4.77 +0.61 24 10 1,499 0
27NOV26 62.50 P 0.00 0.00 0.00 6.82 +0.73 26 0 406 0
27NOV26 65.00 P 0.00 0.00 0.00 9.03 +0.82 27 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.38 +0.88 28 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.02 +1.11 36 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.44 +1.09 38 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.89 +1.04 40 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 21.38 +1.03 44 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 23.89 +1.04 47 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 26.39 +1.04 51 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 28.89 +1.04 54 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 31.38 +1.00 56 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 33.87 +1.02 59 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 36.37 +1.02 61 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 38.87 +1.02 64 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 41.37 +1.02 67 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 43.87 +1.02 69 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 46.37 +1.02 72 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 48.88 +1.03 74 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 51.38 +1.03 77 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 53.88 +1.03 79 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 56.37 +1.02 81 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 58.87 +1.02 83 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 61.37 +1.02 85 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 63.88 +1.03 87 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 66.38 +1.03 89 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 68.88 +1.03 91 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 71.38 +1.03 93 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 73.88 +1.03 95 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 76.38 +1.03 97 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 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 0.00 28 0 220 0
30DEC26 40.00 P 0.00 0.00 0.00 0.03 0.00 27 0 490 0
30DEC26 41.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 1,083 0
30DEC26 44.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 3,581 0
30DEC26 45.00 P 0.28 0.28 0.28 0.17 0.00 25 2 2,682 0
30DEC26 46.00 P 0.00 0.00 0.00 0.24 0.00 25 0 2,588 0
30DEC26 47.00 P 0.00 0.00 0.00 0.33 +0.01 25 0 3,423 0
30DEC26 48.00 P 0.46 0.56 0.46 0.45 +0.03 25 22 7,106 +2
30DEC26 49.00 P 0.64 0.64 0.64 0.59 +0.04 25 60 6,972 0
30DEC26 50.00 P 0.68 0.82 0.68 0.77 +0.10 25 252 16,420 +72
30DEC26 52.50 P 1.29 1.42 1.29 1.35 +0.19 24 26 13,782 +5
30DEC26 55.00 P 1.90 2.31 1.90 2.24 +0.31 24 41 17,647 +7
30DEC26 57.50 P 0.00 0.00 0.00 3.50 +0.47 24 0 7,520 0
30DEC26 60.00 P 4.90 5.15 4.90 5.15 +0.74 24 5 5,431 +2
30DEC26 62.50 P 0.00 0.00 0.00 6.84 +0.51 23 0 8,214 0
30DEC26 65.00 P 0.00 0.00 0.00 9.15 +0.80 25 0 6,677 0
30DEC26 67.50 P 0.00 0.00 0.00 11.60 +1.10 29 0 6,665 0
30DEC26 70.00 P 13.14 13.76 13.11 14.02 +1.11 31 210 2,002 +210
30DEC26 72.50 P 0.00 0.00 0.00 16.44 +1.09 33 0 1,000 0
30DEC26 75.00 P 0.00 0.00 0.00 18.89 +1.04 36 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.38 +1.03 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.89 +1.04 42 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.39 +1.04 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.89 +1.04 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.38 +1.00 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.87 +1.02 52 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 36.37 +1.02 54 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 38.87 +1.02 56 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 41.37 +1.02 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.87 +1.02 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.37 +1.02 63 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 48.88 +1.03 65 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 51.38 +1.03 67 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 53.88 +1.03 69 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 56.38 +1.03 71 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 58.88 +1.03 73 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 61.37 +1.02 74 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 63.88 +1.03 77 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 66.38 +1.03 78 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 68.88 +1.03 80 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 71.38 +1.03 82 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 73.88 +1.03 83 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 76.38 +1.03 85 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 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 205 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.14 -0.04 26 0 56 0
30MAR27 41.00 P 0.00 0.00 0.00 0.19 -0.04 26 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.26 -0.03 26 0 6,925 0
30MAR27 43.00 P 0.00 0.00 0.00 0.34 -0.03 26 0 3,102 0
30MAR27 44.00 P 0.00 0.00 0.00 0.43 -0.03 26 0 5,767 0
30MAR27 45.00 P 0.66 0.66 0.66 0.55 -0.02 26 2 1,070 0
30MAR27 46.00 P 0.00 0.00 0.00 0.69 +0.01 26 0 492 0
30MAR27 47.00 P 0.00 0.00 0.00 0.86 +0.05 26 0 565 0
30MAR27 48.00 P 0.00 0.00 0.00 1.05 +0.09 26 0 1,123 0
30MAR27 49.00 P 0.00 0.00 0.00 1.26 +0.12 26 0 3,957 0
30MAR27 50.00 P 1.52 1.52 1.52 1.49 +0.14 25 130 3,541 +130
30MAR27 52.50 P 2.27 2.27 2.27 2.20 +0.20 25 4 7,868 -4
30MAR27 55.00 P 3.27 3.27 3.16 3.19 +0.35 25 193 14,258 +193
30MAR27 57.50 P 0.00 0.00 0.00 4.45 +0.49 24 0 7,289 0
30MAR27 60.00 P 0.00 0.00 0.00 5.98 +0.54 25 0 16,985 0
30MAR27 62.50 P 0.00 0.00 0.00 7.83 +0.64 25 0 2,369 0
30MAR27 65.00 P 0.00 0.00 0.00 9.78 +0.72 26 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 12.02 +1.12 27 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 14.18 +1.16 27 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 16.45 +0.91 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.00 +1.09 31 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 21.38 +1.02 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.89 +1.04 34 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 26.39 +1.04 36 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.89 +1.04 38 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.38 +1.00 40 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.88 +1.03 42 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 36.38 +1.03 44 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.87 +1.02 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 41.38 +1.03 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 43.87 +1.02 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 46.37 +1.02 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 48.88 +1.03 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 51.38 +1.03 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 53.88 +1.03 56 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 56.38 +1.03 58 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 58.88 +1.03 59 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 61.38 +1.03 61 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 63.89 +1.04 62 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 66.38 +1.03 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 68.88 +1.03 65 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 71.38 +1.03 66 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 73.88 +1.03 67 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 76.38 +1.03 69 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 175 0
29JUN27 31.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.14 -0.04 27 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.18 -0.04 27 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.24 -0.05 27 0 170 0
29JUN27 38.00 P 0.00 0.00 0.00 0.31 -0.04 27 0 162 0
29JUN27 39.00 P 0.00 0.00 0.00 0.40 -0.05 27 0 945 0
29JUN27 40.00 P 0.65 0.65 0.65 0.50 -0.04 27 15 74 -15
29JUN27 41.00 P 0.00 0.00 0.00 0.63 -0.04 27 0 1,209 0
29JUN27 42.00 P 0.00 0.00 0.00 0.77 -0.01 27 0 319 0
29JUN27 43.00 P 0.00 0.00 0.00 0.94 +0.02 27 0 1,090 0
29JUN27 44.00 P 0.00 0.00 0.00 1.13 +0.06 27 0 605 0
29JUN27 45.00 P 1.36 1.36 1.36 1.34 +0.09 27 2 824 0
29JUN27 46.00 P 0.00 0.00 0.00 1.55 +0.08 27 0 1,403 0
29JUN27 47.00 P 0.00 0.00 0.00 1.78 +0.09 26 0 759 0
29JUN27 48.00 P 0.00 0.00 0.00 2.04 +0.09 26 0 1,420 0
29JUN27 49.00 P 0.00 0.00 0.00 2.34 +0.11 26 0 791 0
29JUN27 50.00 P 0.00 0.00 0.00 2.69 +0.16 26 0 800 0
29JUN27 52.50 P 3.26 3.55 3.26 3.68 +0.27 26 311 5,563 +127
29JUN27 55.00 P 4.50 4.81 4.50 4.84 +0.37 25 61 750 +60
29JUN27 57.50 P 5.70 6.10 5.70 6.18 +0.48 25 132 2,137 +124
29JUN27 60.00 P 7.26 7.26 7.26 7.73 +0.53 25 30 3,190 +30
29JUN27 62.50 P 0.00 0.00 0.00 9.43 +0.57 25 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 11.42 +0.79 25 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 13.45 +0.93 25 0 48 0
29JUN27 70.00 P 0.00 0.00 0.00 15.63 +1.12 26 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 17.72 +1.04 26 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 19.98 +1.15 26 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.32 +1.24 27 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.62 +1.28 27 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 26.94 +1.26 26 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.18 +1.16 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.55 +1.17 21 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 33.92 +0.67 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 36.38 +0.73 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 38.89 +0.83 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 41.38 +0.91 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 43.88 +0.98 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 46.38 +1.03 34 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 48.89 +1.04 37 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 51.39 +1.04 39 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 53.89 +1.04 41 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 56.39 +1.04 43 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 58.89 +1.04 45 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 61.38 +1.03 47 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 63.89 +1.04 49 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 66.38 +1.03 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 68.88 +1.03 52 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 71.38 +1.03 53 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 73.88 +1.03 55 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 76.38 +1.03 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.16 +0.04 27 0 4 0
29SEP27 34.00 P 0.00 0.00 0.00 0.21 +0.05 27 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.27 +0.06 27 0 1 0
29SEP27 36.00 P 0.63 0.63 0.63 0.34 +0.06 27 1 1 +1
29SEP27 37.00 P 0.00 0.00 0.00 0.44 +0.09 27 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.54 +0.09 27 0 30 0
29SEP27 39.00 P 0.87 0.90 0.87 0.67 +0.12 27 11 29 -7
29SEP27 40.00 P 0.95 1.02 0.95 0.81 +0.13 27 38 95 +38
29SEP27 41.00 P 1.12 1.12 1.12 0.97 +0.14 27 30 33 +28
29SEP27 42.00 P 1.26 1.27 1.26 1.16 +0.17 27 173 340 +170
29SEP27 43.00 P 0.00 0.00 0.00 1.36 +0.17 27 0 202 0
29SEP27 44.00 P 1.66 1.66 1.66 1.60 +0.21 27 2 42 +2
29SEP27 45.00 P 0.00 0.00 0.00 1.86 +0.22 27 0 62 0
29SEP27 46.00 P 0.00 0.00 0.00 2.14 +0.24 27 0 127 0
29SEP27 47.00 P 2.40 2.40 2.40 2.46 +0.27 27 3 73 +3
29SEP27 48.00 P 0.00 0.00 0.00 2.78 +0.29 27 0 115 0
29SEP27 49.00 P 0.00 0.00 0.00 3.12 +0.31 27 0 0 0
29SEP27 50.00 P 3.45 3.45 3.45 3.42 +0.28 27 8 131 +8
29SEP27 52.50 P 0.00 0.00 0.00 4.53 +0.39 27 0 359 0
29SEP27 55.00 P 0.00 0.00 0.00 5.73 +0.46 27 0 159 0
29SEP27 57.50 P 0.00 0.00 0.00 7.12 +0.49 27 0 64 0
29SEP27 60.00 P 0.00 0.00 0.00 8.66 +0.54 27 0 5 0
29SEP27 62.50 P 0.00 0.00 0.00 10.39 +0.50 27 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 12.34 +0.65 27 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 14.29 +0.69 28 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 16.34 +0.73 28 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 18.44 +1.10 28 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 20.55 +1.12 28 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 22.83 +1.23 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 25.07 +1.11 29 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 27.33 +1.27 29 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 29.64 +1.30 29 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 31.94 +1.30 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 34.26 +1.01 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 36.49 +0.51 24 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 38.89 +0.53 23 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 41.38 +0.63 26 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 43.88 +0.74 29 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 46.38 +0.83 31 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 48.89 +0.93 34 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 51.39 +1.01 36 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 53.89 +1.04 38 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 56.39 +1.04 39 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 58.89 +1.04 41 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 61.39 +1.04 43 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 63.89 +1.04 44 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 66.38 +1.03 45 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 68.88 +1.03 47 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 71.38 +1.03 48 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 73.88 +1.03 49 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 76.38 +1.03 51 0 0 0
TOTAL PUT 8,440 426,499 +2,592
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 9.960
29SEP26 3.80 C 0.00 0.00 0.00 6.18 -0.20 290 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 6.07 -0.21 269 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 5.98 -0.20 275 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.88 -0.20 269 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.78 -0.20 262 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.67 -0.21 243 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.58 -0.20 249 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.48 -0.20 243 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.38 -0.20 237 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.28 -0.20 231 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.18 -0.20 225 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.08 -0.20 220 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.98 -0.20 214 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.73 -0.20 201 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.48 -0.20 189 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.23 -0.20 177 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.98 -0.20 165 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.72 -0.21 145 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.47 -0.21 135 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.22 -0.21 125 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.97 -0.21 115 0 0 -80
29SEP26 7.25 C 0.00 0.00 0.00 2.73 -0.20 113 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.46 -0.22 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.23 -0.20 94 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.98 -0.20 85 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 1.71 -0.22 0 0 1,053 0
29SEP26 8.50 C 0.00 0.00 0.00 1.46 -0.20 0 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 1.21 -0.22 0 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 0.96 -0.22 0 0 7,215 0
29SEP26 9.25 C 0.00 0.00 0.00 0.71 -0.22 0 0 5,668 0
29SEP26 9.50 C 0.00 0.00 0.00 0.47 -0.22 26 0 1,704 0
29SEP26 9.75 C 0.00 0.00 0.00 0.27 -0.17 27 0 2,075 0
29SEP26 10.00 C 0.19 0.19 0.18 0.15 -0.13 28 36 3,341 -1
29SEP26 10.50 C 0.06 0.06 0.06 0.04 -0.05 28 10 5,179 -10
29SEP26 11.00 C 0.03 0.03 0.03 0.01 -0.02 28 20 2,698 +3
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 1 4,399 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 746 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 365 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 93 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 106 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.19 -0.19 209 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 6.09 -0.19 204 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.99 -0.19 199 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.89 -0.19 194 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.79 -0.19 189 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.69 -0.19 185 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.59 -0.19 180 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.49 -0.19 176 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.39 -0.19 171 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.29 -0.19 167 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.19 -0.19 163 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 5.09 -0.19 159 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.99 -0.19 155 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.74 -0.19 145 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.49 -0.19 137 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.24 -0.19 128 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.99 -0.19 120 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.74 -0.19 112 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.49 -0.19 105 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.24 -0.19 97 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.99 -0.19 90 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.74 -0.19 83 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.49 -0.19 76 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.24 -0.19 69 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.99 -0.19 63 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.71 -0.22 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.46 -0.21 0 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 1.21 -0.22 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.96 -0.22 0 0 221 0
29OCT26 9.25 C 0.00 0.00 0.00 0.72 -0.22 26 0 578 0
29OCT26 9.50 C 0.00 0.00 0.00 0.53 -0.19 28 0 791 0
29OCT26 9.75 C 0.43 0.43 0.38 0.39 -0.15 28 210 652 +210
29OCT26 10.00 C 0.33 0.33 0.30 0.29 -0.11 28 116 899 +116
29OCT26 10.50 C 0.00 0.00 0.00 0.14 -0.07 28 0 953 0
29OCT26 11.00 C 0.10 0.10 0.10 0.07 -0.03 29 150 735 0
29OCT26 11.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 830 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 829 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 6.19 -0.19 169 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 6.09 -0.19 165 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.99 -0.19 160 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.89 -0.19 156 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.79 -0.19 153 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.69 -0.19 149 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.59 -0.19 145 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.49 -0.19 142 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.39 -0.19 138 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.29 -0.19 135 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.19 -0.19 131 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 5.09 -0.19 128 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.99 -0.19 125 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.74 -0.19 117 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.49 -0.19 110 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.24 -0.19 103 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.99 -0.19 96 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.74 -0.19 90 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.49 -0.19 84 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.24 -0.19 78 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.99 -0.19 72 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.74 -0.19 66 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.49 -0.19 61 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.24 -0.19 56 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.99 -0.19 50 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.74 -0.19 45 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.49 -0.18 40 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.24 -0.19 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.98 -0.20 28 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.79 -0.18 28 0 30 0
27NOV26 9.50 C 0.66 0.67 0.66 0.65 -0.13 29 50 494 -20
27NOV26 9.75 C 0.51 0.51 0.51 0.51 -0.15 28 30 378 +30
27NOV26 10.00 C 0.45 0.45 0.45 0.42 -0.11 29 8 1,259 +8
27NOV26 10.50 C 0.28 0.28 0.27 0.25 -0.09 29 35 318 0
27NOV26 11.00 C 0.00 0.00 0.00 0.14 -0.06 28 0 61 0
27NOV26 11.50 C 0.00 0.00 0.00 0.08 -0.04 29 1 1 +1
27NOV26 12.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 150 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 6.19 -0.19 144 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 6.09 -0.19 140 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.99 -0.19 137 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.89 -0.19 133 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.79 -0.19 130 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.69 -0.19 127 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.59 -0.19 123 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.49 -0.19 120 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.39 -0.19 117 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.29 -0.19 114 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.19 -0.19 112 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.09 -0.19 109 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.99 -0.19 106 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.74 -0.19 100 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.49 -0.19 93 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.24 -0.19 87 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.99 -0.19 82 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.74 -0.19 76 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.49 -0.19 71 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.24 -0.19 66 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.99 -0.19 61 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.74 -0.19 56 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.49 -0.19 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.24 -0.19 47 0 140 0
30DEC26 8.00 C 0.00 0.00 0.00 1.99 -0.19 42 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.74 -0.19 38 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.49 -0.18 34 0 161 0
30DEC26 8.75 C 0.00 0.00 0.00 1.24 -0.20 29 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 1.05 -0.18 29 0 635 0
30DEC26 9.25 C 0.00 0.00 0.00 0.88 -0.14 28 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.75 -0.14 28 0 1,450 0
30DEC26 9.75 C 0.65 0.65 0.65 0.63 -0.14 29 20 976 +20
30DEC26 10.00 C 0.55 0.55 0.55 0.53 -0.12 29 595 4,233 -29
30DEC26 10.50 C 0.00 0.00 0.00 0.36 -0.10 29 0 4,324 0
30DEC26 11.00 C 0.28 0.28 0.28 0.23 -0.08 29 30 1,672 +30
30DEC26 11.50 C 0.19 0.19 0.19 0.15 -0.05 29 180 2,379 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 1,361 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 -0.03 29 0 1,207 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 1,390 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 152 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30DEC26 17.00 C 0.01 0.01 0.01 0.01 0.00 42 60 60 +60
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 6.20 -0.18 107 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 6.09 -0.19 103 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.99 -0.19 100 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.89 -0.19 97 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.79 -0.19 95 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.69 -0.19 92 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.59 -0.19 90 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.49 -0.19 88 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.39 -0.19 85 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.29 -0.19 83 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.19 -0.19 81 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.09 -0.19 79 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.99 -0.19 77 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.74 -0.19 72 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.50 -0.18 69 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.25 -0.18 64 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.99 -0.19 59 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.75 -0.18 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.49 -0.20 51 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.25 -0.18 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.99 -0.20 43 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.74 -0.19 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.49 -0.20 36 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.24 -0.19 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.01 -0.18 31 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.80 -0.19 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.60 -0.17 29 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.45 -0.15 30 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.28 -0.15 29 0 211 0
30MAR27 9.25 C 0.00 0.00 0.00 1.13 -0.15 29 0 384 0
30MAR27 9.50 C 0.00 0.00 0.00 1.00 -0.14 29 0 805 0
30MAR27 9.75 C 0.89 0.89 0.89 0.88 -0.14 29 30 625 +30
30MAR27 10.00 C 0.79 0.79 0.79 0.77 -0.13 29 30 4,137 +30
30MAR27 10.50 C 0.00 0.00 0.00 0.59 -0.11 29 0 1,535 0
30MAR27 11.00 C 0.00 0.00 0.00 0.44 -0.09 29 0 1,925 0
30MAR27 11.50 C 0.00 0.00 0.00 0.32 -0.08 29 0 365 0
30MAR27 12.00 C 0.30 0.30 0.30 0.23 -0.07 29 4 686 +4
30MAR27 12.50 C 0.00 0.00 0.00 0.17 -0.04 29 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 -0.03 29 0 453 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 154 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.20 -0.18 87 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.09 -0.19 83 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.99 -0.19 81 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.89 -0.19 79 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.79 -0.19 77 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.69 -0.19 75 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.59 -0.19 73 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.49 -0.19 71 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.39 -0.19 69 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.29 -0.19 67 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.19 -0.19 65 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.09 -0.19 64 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.99 -0.19 62 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.74 -0.19 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.50 -0.18 55 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.25 -0.18 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.99 -0.19 46 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.75 -0.18 44 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.49 -0.20 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.25 -0.18 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.99 -0.20 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.75 -0.20 31 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.56 -0.17 32 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.36 -0.21 31 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.14 -0.21 30 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 1.97 -0.17 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.81 -0.15 30 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.63 -0.21 29 0 558 0
29JUN27 9.00 C 1.50 1.50 1.50 1.49 -0.20 29 15 80 -15
29JUN27 9.25 C 0.00 0.00 0.00 1.36 -0.14 30 0 248 0
29JUN27 9.50 C 0.00 0.00 0.00 1.24 -0.13 30 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.12 -0.13 30 0 158 0
29JUN27 10.00 C 1.02 1.02 0.96 1.02 -0.12 30 110 470 +40
29JUN27 10.50 C 0.85 0.85 0.85 0.83 -0.10 30 30 454 +30
29JUN27 11.00 C 0.00 0.00 0.00 0.67 -0.09 30 0 752 0
29JUN27 11.50 C 0.00 0.00 0.00 0.54 -0.08 31 0 396 0
29JUN27 12.00 C 0.00 0.00 0.00 0.44 -0.06 31 0 68 0
29JUN27 12.50 C 0.36 0.36 0.36 0.36 -0.06 31 30 40 0
29JUN27 13.00 C 0.00 0.00 0.00 0.29 -0.05 31 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.23 -0.05 31 0 150 0
29JUN27 14.00 C 0.00 0.00 0.00 0.18 -0.04 31 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.14 -0.03 31 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP27 4.00 C 0.00 0.00 0.00 5.99 -0.19 69 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 5.89 -0.19 67 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.79 -0.19 66 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.69 -0.19 64 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.59 -0.19 62 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.49 -0.19 60 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.39 -0.19 58 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.29 -0.19 57 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 5.19 -0.19 55 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 5.09 -0.19 54 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 4.99 -0.19 52 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.74 -0.19 48 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.50 -0.18 46 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.25 -0.18 42 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.99 -0.19 38 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.75 -0.18 36 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.49 -0.20 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.25 -0.18 30 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.99 -0.20 27 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.79 -0.18 27 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.61 -0.17 28 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.43 -0.18 28 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.26 -0.17 29 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.11 -0.16 29 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.95 -0.17 29 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.87 -0.10 31 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.73 -0.16 31 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.55 -0.14 30 0 0 0
29SEP27 9.50 C 1.30 1.30 1.30 1.43 -0.14 30 15 28 +15
29SEP27 9.75 C 0.00 0.00 0.00 1.32 -0.13 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.21 -0.13 30 0 50 0
29SEP27 10.50 C 0.89 0.89 0.89 1.02 -0.12 30 15 35 +15
29SEP27 11.00 C 0.00 0.00 0.00 0.86 -0.11 31 0 30 0
29SEP27 11.50 C 0.00 0.00 0.00 0.72 -0.10 31 0 90 0
29SEP27 12.00 C 0.00 0.00 0.00 0.60 -0.08 31 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.50 -0.08 31 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.42 -0.06 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.34 -0.06 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.29 -0.05 31 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.25 -0.05 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.20 -0.05 31 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.17 -0.03 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
TOTAL CALL 1,831 96,580 +487
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 136 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 129 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 126 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 114 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 106 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 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 46 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 35 0 2,636 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 9,381 0
29SEP26 8.75 P 0.02 0.02 0.02 0.02 0.00 28 70 8,990 -40
29SEP26 9.00 P 0.04 0.04 0.04 0.04 +0.01 26 30 2,467 -6
29SEP26 9.25 P 0.08 0.08 0.08 0.09 +0.03 26 30 1,943 0
29SEP26 9.50 P 0.16 0.18 0.15 0.18 +0.06 27 39 3,605 -5
29SEP26 9.75 P 0.25 0.28 0.25 0.30 +0.09 27 301 2,179 -299
29SEP26 10.00 P 0.36 0.48 0.36 0.48 +0.15 29 159 2,549 -6
29SEP26 10.50 P 0.79 0.91 0.79 0.85 +0.16 23 180 1,961 -111
29SEP26 11.00 P 1.30 1.30 1.30 1.33 +0.15 0 19 1,834 +19
29SEP26 11.50 P 0.00 0.00 0.00 1.82 +0.22 0 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.31 +0.22 0 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.82 +0.21 0 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.32 +0.21 0 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.82 +0.21 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.32 +0.21 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.82 +0.21 0 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.32 +0.21 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.82 +0.21 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.32 +0.21 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.82 +0.21 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.32 +0.21 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.82 +0.21 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.32 +0.21 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.82 +0.21 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.32 +0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.82 +0.21 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.32 +0.21 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.32 +0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.32 +0.21 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.32 +0.21 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.32 +0.21 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.32 +0.21 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.32 +0.21 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.32 +0.22 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.32 +0.21 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.32 +0.22 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.33 +0.22 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 94 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 89 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 80 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 59 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 50 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 908 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 +0.01 29 0 448 0
29OCT26 8.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 1,747 0
29OCT26 8.75 P 0.07 0.08 0.07 0.08 +0.02 27 290 8,025 +290
29OCT26 9.00 P 0.11 0.13 0.11 0.13 +0.03 27 310 2,307 +290
29OCT26 9.25 P 0.17 0.19 0.17 0.21 +0.05 27 156 2,269 +155
29OCT26 9.50 P 0.00 0.00 0.00 0.30 +0.06 27 0 1,729 0
29OCT26 9.75 P 0.41 0.42 0.41 0.42 +0.08 26 18 417 0
29OCT26 10.00 P 0.00 0.00 0.00 0.58 +0.11 27 0 115 0
29OCT26 10.50 P 0.00 0.00 0.00 0.95 +0.15 28 0 110 0
29OCT26 11.00 P 0.00 0.00 0.00 1.40 +0.18 31 0 120 0
29OCT26 11.50 P 0.00 0.00 0.00 1.83 +0.13 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.31 +0.17 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.82 +0.19 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.32 +0.20 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.82 +0.20 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.32 +0.20 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.82 +0.20 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.32 +0.20 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.82 +0.20 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.32 +0.20 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.82 +0.20 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.32 +0.20 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.82 +0.20 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.32 +0.20 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.82 +0.19 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.32 +0.20 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.82 +0.20 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.32 +0.20 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.32 +0.20 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.32 +0.20 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.32 +0.20 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.32 +0.20 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.32 +0.20 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.32 +0.20 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.32 +0.20 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.32 +0.20 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.32 +0.20 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.33 +0.21 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 71 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 59 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 +0.01 30 0 127 0
27NOV26 8.00 P 0.00 0.00 0.00 0.04 0.00 28 0 385 0
27NOV26 8.25 P 0.00 0.00 0.00 0.07 +0.01 29 0 141 0
27NOV26 8.50 P 0.00 0.00 0.00 0.10 +0.02 28 0 1,029 0
27NOV26 8.75 P 0.00 0.00 0.00 0.15 +0.03 28 0 695 0
27NOV26 9.00 P 0.00 0.00 0.00 0.22 +0.04 28 0 217 0
27NOV26 9.25 P 0.00 0.00 0.00 0.30 +0.05 28 0 4,014 0
27NOV26 9.50 P 0.00 0.00 0.00 0.40 +0.06 27 0 425 0
27NOV26 9.75 P 0.51 0.51 0.51 0.54 +0.09 28 20 234 0
27NOV26 10.00 P 0.69 0.69 0.67 0.68 +0.10 28 50 271 +50
27NOV26 10.50 P 0.00 0.00 0.00 1.03 +0.13 29 0 120 0
27NOV26 11.00 P 0.00 0.00 0.00 1.42 +0.15 28 0 196 0
27NOV26 11.50 P 0.00 0.00 0.00 1.89 +0.19 31 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.32 +0.15 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.82 +0.18 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.32 +0.19 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.82 +0.19 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.32 +0.19 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.82 +0.19 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.32 +0.19 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.82 +0.19 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.32 +0.19 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.82 +0.19 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.32 +0.19 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.82 +0.19 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.32 +0.19 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.82 +0.19 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.32 +0.19 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.82 +0.20 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.32 +0.19 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.32 +0.19 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.32 +0.19 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.32 +0.20 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.32 +0.19 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.32 +0.20 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.32 +0.19 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.32 +0.20 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.32 +0.20 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.32 +0.20 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.33 +0.21 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 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 65 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 29 0 1,768 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 935 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 +0.01 30 0 274 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 0.00 28 0 2,317 0
30DEC26 8.25 P 0.00 0.00 0.00 0.11 +0.01 28 0 968 0
30DEC26 8.50 P 0.14 0.15 0.14 0.16 +0.02 28 5 1,318 0
30DEC26 8.75 P 0.20 0.21 0.20 0.22 +0.02 28 50 1,560 -30
30DEC26 9.00 P 0.00 0.00 0.00 0.30 +0.04 28 0 3,646 0
30DEC26 9.25 P 0.37 0.37 0.37 0.39 +0.05 28 15 1,904 +15
30DEC26 9.50 P 0.49 0.50 0.49 0.50 +0.06 28 2 2,445 -1
30DEC26 9.75 P 0.00 0.00 0.00 0.62 +0.07 28 0 1,308 0
30DEC26 10.00 P 0.74 0.74 0.74 0.77 +0.09 28 20 440 0
30DEC26 10.50 P 0.00 0.00 0.00 1.10 +0.13 28 0 371 0
30DEC26 11.00 P 0.00 0.00 0.00 1.50 +0.16 30 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.92 +0.16 30 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.37 +0.16 29 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.84 +0.18 27 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.33 +0.19 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.82 +0.19 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.32 +0.19 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.82 +0.19 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.32 +0.19 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.83 +0.20 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.32 +0.19 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.82 +0.19 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.32 +0.19 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.82 +0.19 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.32 +0.19 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.82 +0.19 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.32 +0.19 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.82 +0.19 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.32 +0.19 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.32 +0.19 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.32 +0.19 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.32 +0.19 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.32 +0.19 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.32 +0.20 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.32 +0.19 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.32 +0.20 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.32 +0.20 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.32 +0.20 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.33 +0.21 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 210 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 0.00 29 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 +0.01 30 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 0.00 29 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.07 0.00 29 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 293 0
30MAR27 7.75 P 0.13 0.13 0.13 0.13 +0.01 29 5 753 0
30MAR27 8.00 P 0.18 0.18 0.18 0.18 +0.02 29 3 488 0
30MAR27 8.25 P 0.00 0.00 0.00 0.23 +0.03 28 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.29 +0.03 28 0 1,111 0
30MAR27 8.75 P 0.00 0.00 0.00 0.37 +0.04 28 0 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.46 +0.05 28 0 579 0
30MAR27 9.25 P 0.00 0.00 0.00 0.55 +0.04 28 0 1,518 0
30MAR27 9.50 P 0.00 0.00 0.00 0.68 +0.07 28 0 1,453 0
30MAR27 9.75 P 0.00 0.00 0.00 0.80 +0.08 28 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 0.95 +0.10 29 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.27 +0.12 29 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.60 +0.10 28 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 2.03 +0.14 29 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.46 +0.16 30 0 91 0
30MAR27 12.50 P 0.00 0.00 0.00 2.90 +0.16 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.36 +0.17 29 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.84 +0.19 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.33 +0.20 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.82 +0.19 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.32 +0.19 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.83 +0.20 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.32 +0.19 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.82 +0.19 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.32 +0.19 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.82 +0.19 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.32 +0.19 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.82 +0.19 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.32 +0.19 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.82 +0.19 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.32 +0.19 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.32 +0.19 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.32 +0.19 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.32 +0.19 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.32 +0.19 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.32 +0.20 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.32 +0.19 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.32 +0.20 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.32 +0.20 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.32 +0.20 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.33 +0.21 74 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 295 0
29JUN27 7.25 P 0.00 0.00 0.00 0.17 +0.02 32 0 272 0
29JUN27 7.50 P 0.00 0.00 0.00 0.22 +0.02 32 0 1,073 0
29JUN27 7.75 P 0.27 0.27 0.27 0.27 +0.03 31 50 506 +50
29JUN27 8.00 P 0.00 0.00 0.00 0.34 +0.04 32 0 482 0
29JUN27 8.25 P 0.00 0.00 0.00 0.41 +0.04 31 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.49 +0.05 31 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.59 +0.06 32 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.69 +0.07 32 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.81 +0.08 32 0 250 0
29JUN27 9.50 P 0.92 0.92 0.92 0.93 +0.08 32 1 698 0
29JUN27 9.75 P 0.00 0.00 0.00 1.06 +0.08 32 0 242 0
29JUN27 10.00 P 0.00 0.00 0.00 1.21 +0.09 32 0 102 0
29JUN27 10.50 P 1.56 1.56 1.56 1.52 +0.10 32 30 183 0
29JUN27 11.00 P 0.00 0.00 0.00 1.87 +0.12 33 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.25 +0.13 33 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.65 +0.13 34 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.08 +0.15 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.54 +0.17 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.99 +0.17 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.44 +0.17 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.90 +0.17 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.35 +0.17 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.83 +0.17 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.32 +0.19 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.82 +0.19 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.32 +0.19 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.82 +0.18 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.32 +0.19 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.82 +0.19 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.32 +0.19 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.82 +0.19 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.32 +0.19 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.32 +0.19 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.32 +0.19 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.32 +0.19 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.32 +0.19 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.32 +0.20 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.33 +0.20 61 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.33 +0.21 63 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.33 +0.21 65 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.33 +0.21 67 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.33 +0.21 69 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.20 +0.02 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.37 +0.02 32 0 2 0
29SEP27 8.00 P 0.00 0.00 0.00 0.44 +0.03 32 0 20 0
29SEP27 8.25 P 0.00 0.00 0.00 0.53 +0.04 32 0 3 0
29SEP27 8.50 P 0.68 0.68 0.68 0.62 +0.04 32 30 37 +30
29SEP27 8.75 P 0.00 0.00 0.00 0.72 +0.04 32 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.83 +0.05 32 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.95 +0.06 32 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.07 +0.06 32 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 1.21 +0.07 32 0 127 0
29SEP27 10.00 P 0.00 0.00 0.00 1.35 +0.07 32 0 120 0
29SEP27 10.50 P 0.00 0.00 0.00 1.66 +0.09 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.00 +0.10 33 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.37 +0.11 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.76 +0.13 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.17 +0.13 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.61 +0.15 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.06 +0.16 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.53 +0.17 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.01 +0.18 39 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.51 +0.19 41 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.98 +0.17 42 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.46 +0.18 43 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.93 +0.19 43 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.39 +0.18 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.86 +0.19 41 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.33 +0.18 0 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.82 +0.19 0 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.32 +0.19 0 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.82 +0.19 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.32 +0.19 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.32 +0.19 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.32 +0.19 0 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.32 +0.19 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.32 +0.19 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.32 +0.20 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.33 +0.20 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.33 +0.21 0 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.33 +0.21 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.33 +0.21 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.33 +0.21 0 0 0 0
TOTAL PUT 1,883 138,052 +401
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 42.000
11SEP26 33.00 C 0.00 0.00 0.00 9.01 -1.55 0 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 8.51 -1.58 0 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 8.01 -1.58 0 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 7.51 -1.52 0 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 7.01 -1.58 0 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 6.51 -1.41 0 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 6.01 -1.41 0 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 5.52 -1.40 57 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 5.02 -1.40 52 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 4.53 -1.40 53 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 4.04 -1.39 51 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 3.56 -1.38 51 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 3.10 -1.36 52 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 2.65 -1.33 51 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 2.23 -1.29 51 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 1.83 -1.25 50 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 1.51 -1.14 52 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 1.18 -1.08 51 0 0 0
11SEP26 42.00 C 1.07 1.07 1.07 0.93 -0.96 52 2 2 +2
11SEP26 42.50 C 0.00 0.00 0.00 0.70 -0.91 52 0 0 0
11SEP26 43.00 C 0.68 0.68 0.51 0.52 -0.78 52 104 90 +90
11SEP26 43.50 C 0.00 0.00 0.00 0.37 -0.67 52 0 42 0
11SEP26 44.00 C 0.58 0.68 0.36 0.26 -0.55 52 83 114 +49
11SEP26 44.50 C 0.35 0.35 0.35 0.18 -0.44 52 15 50 0
11SEP26 45.00 C 0.00 0.00 0.00 0.12 -0.35 52 0 73 0
11SEP26 45.50 C 0.00 0.00 0.00 0.08 -0.27 52 0 41 0
11SEP26 46.00 C 0.00 0.00 0.00 0.05 -0.20 52 0 66 0
11SEP26 46.50 C 0.00 0.00 0.00 0.03 -0.15 52 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.11 53 0 73 0
11SEP26 47.50 C 0.00 0.00 0.00 0.01 -0.08 51 0 15 0
11SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.05 55 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 55 0
11SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 55 0
11SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
11SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
11SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 96 0 24 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 0.00 108 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 8.54 - 54 0 0 -
18SEP26 34.00 C 0.00 0.00 0.00 8.04 - 50 0 0 -
18SEP26 34.50 C 0.00 0.00 0.00 7.54 - 47 0 0 -
18SEP26 35.00 C 0.00 0.00 0.00 7.05 - 49 0 0 -
18SEP26 35.50 C 0.00 0.00 0.00 6.56 - 48 0 0 -
18SEP26 36.00 C 0.00 0.00 0.00 6.07 - 47 0 0 -
18SEP26 36.50 C 0.00 0.00 0.00 5.59 - 47 0 0 -
18SEP26 37.00 C 0.00 0.00 0.00 5.12 - 47 0 0 -
18SEP26 37.50 C 0.00 0.00 0.00 4.66 - 47 0 0 -
18SEP26 38.00 C 0.00 0.00 0.00 4.22 - 48 0 0 -
18SEP26 38.50 C 0.00 0.00 0.00 3.78 - 47 0 0 -
18SEP26 39.00 C 0.00 0.00 0.00 3.37 - 47 0 0 -
18SEP26 39.50 C 0.00 0.00 0.00 2.98 - 47 0 0 -
18SEP26 40.00 C 0.00 0.00 0.00 2.61 - 47 0 0 -
18SEP26 40.50 C 0.00 0.00 0.00 2.30 - 49 0 0 -
18SEP26 41.00 C 0.00 0.00 0.00 1.98 - 48 0 0 -
18SEP26 41.50 C 1.64 1.64 1.64 1.70 - 48 1 1 -
18SEP26 42.00 C 0.00 0.00 0.00 1.44 - 48 0 0 -
18SEP26 42.50 C 0.00 0.00 0.00 1.19 - 48 0 0 -
18SEP26 43.00 C 0.00 0.00 0.00 1.01 - 48 0 0 -
18SEP26 43.50 C 1.07 1.07 1.07 0.83 - 48 4 4 -
18SEP26 44.00 C 0.00 0.00 0.00 0.67 - 48 0 0 -
18SEP26 44.50 C 0.00 0.00 0.00 0.54 - 48 0 0 -
18SEP26 45.00 C 0.00 0.00 0.00 0.43 - 48 0 0 -
18SEP26 45.50 C 0.52 0.52 0.52 0.34 - 48 14 14 -
18SEP26 46.00 C 0.00 0.00 0.00 0.27 - 48 0 0 -
18SEP26 46.50 C 0.00 0.00 0.00 0.21 - 48 0 0 -
18SEP26 47.00 C 0.20 0.20 0.19 0.16 - 48 300 300 -
18SEP26 47.50 C 0.00 0.00 0.00 0.12 - 48 0 0 -
18SEP26 48.00 C 0.00 0.00 0.00 0.09 - 48 0 0 -
18SEP26 48.50 C 0.00 0.00 0.00 0.07 - 48 0 0 -
18SEP26 49.00 C 0.00 0.00 0.00 0.05 - 48 0 0 -
18SEP26 49.50 C 0.00 0.00 0.00 0.04 - 48 0 0 -
18SEP26 50.00 C 0.00 0.00 0.00 0.03 - 49 0 0 -
18SEP26 51.00 C 0.00 0.00 0.00 0.02 - 50 0 0 -
18SEP26 52.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
18SEP26 53.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
18SEP26 54.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
18SEP26 55.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
18SEP26 56.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
18SEP26 57.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
29SEP26 30.00 C 0.00 0.00 0.00 12.05 -1.55 0 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 11.11 -1.57 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.15 -1.56 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.19 -1.53 61 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.22 -1.52 57 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.15 -1.63 45 30 30 +30
29SEP26 36.00 C 0.00 0.00 0.00 6.22 -1.34 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.33 -1.31 45 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 4.50 -1.24 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.73 -1.17 45 0 5 0
29SEP26 40.00 C 3.38 3.38 3.38 3.03 -1.09 45 8 22 +8
29SEP26 41.00 C 0.00 0.00 0.00 2.44 -0.97 45 30 0 -30
29SEP26 42.00 C 1.91 1.91 1.91 1.91 -0.94 45 1 135 +1
29SEP26 43.00 C 1.56 1.56 1.47 1.50 -0.78 46 296 294 +127
29SEP26 44.00 C 1.18 1.18 1.16 1.13 -0.66 46 83 3,388 +83
29SEP26 45.00 C 0.97 0.98 0.87 0.83 -0.55 45 28 1,667 -7
29SEP26 46.00 C 0.74 0.81 0.67 0.60 -0.45 45 120 1,071 -80
29SEP26 47.00 C 0.63 0.63 0.50 0.42 -0.36 45 72 1,222 0
29SEP26 48.00 C 0.50 0.50 0.43 0.30 -0.27 45 121 799 +51
29SEP26 49.00 C 0.32 0.32 0.31 0.20 -0.21 45 35 1,685 +30
29SEP26 50.00 C 0.25 0.25 0.25 0.14 -0.15 45 12 2,018 -12
29SEP26 52.50 C 0.16 0.16 0.13 0.05 -0.07 45 68 14,483 0
29SEP26 55.00 C 0.09 0.10 0.09 0.02 -0.02 47 65 1,956 +50
29SEP26 57.50 C 0.08 0.08 0.08 0.01 -0.01 49 1 589 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,383 0
29SEP26 62.50 C 0.05 0.05 0.05 0.01 0.00 61 53 4,008 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,566 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,702 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 3,949 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 93 0 4,659 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 104 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 108 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 111 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 114 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 118 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 121 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 124 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 127 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 129 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 132 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 135 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 138 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 140 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 145 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 147 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 150 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1,447 0
29OCT26 34.00 C 0.00 0.00 0.00 8.62 -1.36 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.67 -1.41 47 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.84 -1.23 46 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.07 -1.19 46 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.35 -1.13 46 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.69 -1.07 46 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.11 -0.97 47 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 3.55 -0.91 46 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 3.08 -0.92 47 0 20 0
29OCT26 43.00 C 2.92 2.92 2.63 2.64 -0.83 47 19 95 +17
29OCT26 44.00 C 2.50 2.52 2.35 2.25 -0.74 47 8 821 +2
29OCT26 45.00 C 1.90 1.90 1.90 1.89 -0.67 47 15 1,252 0
29OCT26 46.00 C 0.00 0.00 0.00 1.58 -0.60 47 0 345 0
29OCT26 47.00 C 0.00 0.00 0.00 1.32 -0.52 47 0 5,270 0
29OCT26 48.00 C 1.24 1.24 1.24 1.09 -0.46 47 15 5,686 0
29OCT26 49.00 C 1.07 1.07 1.07 0.89 -0.41 47 15 772 0
29OCT26 50.00 C 0.90 0.90 0.85 0.73 -0.35 47 10 705 -5
29OCT26 52.50 C 0.55 0.55 0.55 0.43 -0.24 46 3 812 +3
29OCT26 55.00 C 0.42 0.43 0.41 0.25 -0.15 46 181 1,419 +18
29OCT26 57.50 C 0.00 0.00 0.00 0.14 -0.10 46 0 544 0
29OCT26 60.00 C 0.24 0.24 0.21 0.08 -0.06 47 16 3,011 -6
29OCT26 62.50 C 0.00 0.00 0.00 0.04 -0.04 46 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 353 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 263 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 195 0
27NOV26 34.00 C 0.00 0.00 0.00 9.15 -1.37 51 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.39 -1.33 51 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.64 -1.30 51 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.96 -1.12 51 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.31 -1.08 51 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.71 -1.03 51 0 0 0
27NOV26 40.00 C 5.17 5.17 5.14 5.18 -0.95 51 29 29 +29
27NOV26 41.00 C 4.58 4.62 4.58 4.72 -0.84 52 30 30 +30
27NOV26 42.00 C 4.27 4.27 4.16 4.17 -0.85 51 23 23 +23
27NOV26 43.00 C 0.00 0.00 0.00 3.81 -0.85 52 0 105 0
27NOV26 44.00 C 3.37 3.38 3.37 3.38 -0.82 52 30 880 +30
27NOV26 45.00 C 0.00 0.00 0.00 3.03 -0.71 52 0 176 0
27NOV26 46.00 C 0.00 0.00 0.00 2.69 -0.68 52 0 6,075 0
27NOV26 47.00 C 2.59 2.59 2.44 2.38 -0.63 52 72 16,710 +28
27NOV26 48.00 C 0.00 0.00 0.00 2.10 -0.58 51 0 1,181 0
27NOV26 49.00 C 1.97 1.97 1.97 1.85 -0.53 51 34 735 +34
27NOV26 50.00 C 1.92 1.92 1.75 1.62 -0.49 51 40 549 -17
27NOV26 52.50 C 1.35 1.35 1.35 1.16 -0.39 51 34 495 -1
27NOV26 55.00 C 1.08 1.08 1.04 0.82 -0.30 51 55 392 +54
27NOV26 57.50 C 0.00 0.00 0.00 0.58 -0.23 51 0 316 0
27NOV26 60.00 C 0.00 0.00 0.00 0.40 -0.18 51 0 488 0
27NOV26 62.50 C 0.00 0.00 0.00 0.28 -0.13 51 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.19 -0.10 51 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.13 -0.07 51 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.09 -0.05 51 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.06 -0.04 51 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 12.96 -1.50 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.14 -1.45 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.35 -1.39 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.56 -1.35 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.77 -1.43 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.05 -1.39 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.40 -1.31 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.72 -1.29 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.12 -1.23 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.55 -0.95 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.04 -0.88 52 0 60 0
30DEC26 41.00 C 5.49 5.49 5.49 5.59 -0.98 53 15 15 +15
30DEC26 42.00 C 0.00 0.00 0.00 5.13 -0.91 53 0 0 0
30DEC26 43.00 C 4.62 4.62 4.62 4.70 -0.85 53 15 114 +15
30DEC26 44.00 C 0.00 0.00 0.00 4.28 -0.81 52 0 862 0
30DEC26 45.00 C 0.00 0.00 0.00 3.90 -0.76 52 0 132 0
30DEC26 46.00 C 0.00 0.00 0.00 3.57 -0.69 53 0 2,029 0
30DEC26 47.00 C 0.00 0.00 0.00 3.27 -0.62 53 0 3,444 0
30DEC26 48.00 C 0.00 0.00 0.00 2.97 -0.58 53 0 212 0
30DEC26 49.00 C 0.00 0.00 0.00 2.69 -0.54 53 0 535 0
30DEC26 50.00 C 0.00 0.00 0.00 2.43 -0.51 53 0 1,316 0
30DEC26 52.50 C 0.00 0.00 0.00 1.89 -0.42 52 0 890 0
30DEC26 55.00 C 1.87 1.87 1.60 1.46 -0.34 52 18 4,551 +8
30DEC26 57.50 C 0.00 0.00 0.00 1.12 -0.28 52 0 535 0
30DEC26 60.00 C 0.00 0.00 0.00 0.85 -0.23 52 0 1,025 0
30DEC26 62.50 C 0.00 0.00 0.00 0.63 -0.20 52 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.49 -0.15 52 0 1,184 0
30DEC26 67.50 C 0.00 0.00 0.00 0.37 -0.10 52 0 2,917 0
30DEC26 70.00 C 0.00 0.00 0.00 0.28 -0.09 52 0 2,346 0
30DEC26 72.50 C 0.00 0.00 0.00 0.21 -0.07 52 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.16 -0.05 52 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.12 -0.04 52 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.09 -0.03 52 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 -0.03 52 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 14.08 -1.55 55 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.34 -1.52 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.63 -1.48 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.92 -1.47 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.27 -1.43 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.63 -1.40 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.03 -1.35 53 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.45 -1.32 53 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.93 -1.25 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.41 -1.21 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.00 -1.08 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.55 -1.02 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.11 -0.93 54 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 6.70 -0.90 54 0 74 0
30MAR27 44.00 C 0.00 0.00 0.00 6.32 -0.85 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.96 -0.70 55 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 5.61 -0.75 55 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 5.28 -0.71 55 0 125 0
30MAR27 48.00 C 0.00 0.00 0.00 4.98 -0.62 55 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 4.67 -0.63 55 0 70 0
30MAR27 50.00 C 0.00 0.00 0.00 4.38 -0.60 55 0 392 0
30MAR27 52.50 C 0.00 0.00 0.00 3.73 -0.53 54 0 405 0
30MAR27 55.00 C 0.00 0.00 0.00 3.17 -0.47 54 0 117 0
30MAR27 57.50 C 0.00 0.00 0.00 2.69 -0.42 54 0 228 0
30MAR27 60.00 C 0.00 0.00 0.00 2.29 -0.36 54 0 282 0
30MAR27 62.50 C 0.00 0.00 0.00 1.94 -0.32 54 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 1.64 -0.28 54 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 1.35 -0.28 53 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 1.15 -0.24 54 0 279 0
30MAR27 72.50 C 0.00 0.00 0.00 1.00 -0.18 54 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.85 -0.16 54 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 0.70 -0.16 54 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.59 -0.14 53 0 347 0
30MAR27 82.50 C 0.00 0.00 0.00 0.50 -0.12 53 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.44 -0.09 54 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 0.37 -0.08 54 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.32 -0.06 54 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.27 -0.06 54 0 13 0
30MAR27 95.00 C 0.00 0.00 0.00 0.23 -0.05 54 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.20 -0.04 54 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.17 -0.03 54 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.14 -0.04 54 0 348 0
29JUN27 34.00 C 0.00 0.00 0.00 12.66 -1.31 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.06 -1.40 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.51 -1.37 55 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 10.99 -1.33 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.48 -1.29 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.99 -1.27 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.54 -1.22 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.16 -1.12 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.74 -1.01 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.34 -1.04 55 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 7.94 -1.02 55 0 463 0
29JUN27 45.00 C 0.00 0.00 0.00 7.58 -0.93 55 0 26 0
29JUN27 46.00 C 0.00 0.00 0.00 7.25 -0.92 55 0 147 0
29JUN27 47.00 C 0.00 0.00 0.00 6.94 -0.86 56 0 152 0
29JUN27 48.00 C 0.00 0.00 0.00 6.63 -0.82 56 0 35 0
29JUN27 49.00 C 0.00 0.00 0.00 6.33 -0.78 56 0 115 0
29JUN27 50.00 C 0.00 0.00 0.00 6.05 -0.73 56 0 30 0
29JUN27 52.50 C 0.00 0.00 0.00 5.36 -0.68 56 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 4.75 -0.62 56 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 4.20 -0.58 55 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 3.73 -0.53 55 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 3.30 -0.49 55 0 167 0
29JUN27 65.00 C 0.00 0.00 0.00 2.93 -0.44 55 0 127 0
29JUN27 67.50 C 0.00 0.00 0.00 2.60 -0.40 55 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 2.30 -0.38 55 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 2.05 -0.34 55 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 1.77 -0.36 55 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 1.57 -0.33 55 0 100 0
29JUN27 80.00 C 0.00 0.00 0.00 1.40 -0.30 55 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 1.24 -0.27 55 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 1.11 -0.24 55 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 1.02 -0.19 55 0 1 0
29JUN27 90.00 C 1.53 1.53 1.53 0.91 -0.17 55 200 406 0
29JUN27 92.50 C 1.30 1.30 1.30 0.81 -0.16 55 182 657 0
29JUN27 95.00 C 1.28 1.28 1.10 0.72 -0.15 55 124 1,033 -120
29SEP27 34.00 C 0.00 0.00 0.00 13.77 -1.47 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 13.26 -1.29 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.74 -1.39 56 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.22 -1.38 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.73 -1.37 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.30 -1.31 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.85 -1.28 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.42 -1.25 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.08 -1.16 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.64 -1.18 55 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.28 -1.03 55 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.97 -1.05 56 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 8.63 -1.02 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.31 -0.91 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.00 -0.90 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.72 -0.88 56 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.44 -0.84 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.74 -0.79 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 6.10 -0.75 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 5.53 -0.70 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 5.02 -0.65 56 0 0 0
TOTAL CALL 2,729 188,553 +549
11SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.05 +0.02 52 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.09 +0.05 52 0 16 0
11SEP26 39.50 P 0.15 0.15 0.15 0.13 +0.06 50 20 38 +20
11SEP26 40.00 P 0.16 0.16 0.15 0.21 +0.12 50 65 65 +56
11SEP26 40.50 P 0.26 0.26 0.23 0.32 +0.17 50 106 135 +105
11SEP26 41.00 P 0.34 0.52 0.34 0.46 +0.24 50 107 172 +96
11SEP26 41.50 P 0.49 0.71 0.46 0.64 +0.32 50 133 325 +13
11SEP26 42.00 P 0.67 0.88 0.67 0.88 +0.43 50 81 307 +6
11SEP26 42.50 P 0.97 0.97 0.97 1.14 +0.52 49 1 12 0
11SEP26 43.00 P 1.17 1.44 1.17 1.45 +0.63 48 25 40 -11
11SEP26 43.50 P 1.59 1.88 1.59 1.80 +0.75 48 9 60 -9
11SEP26 44.00 P 0.00 0.00 0.00 2.24 +0.92 51 0 56 0
11SEP26 44.50 P 0.00 0.00 0.00 2.66 +1.03 51 0 15 0
11SEP26 45.00 P 0.00 0.00 0.00 3.10 +1.13 51 0 150 0
11SEP26 45.50 P 0.00 0.00 0.00 3.56 +1.15 51 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 4.04 +1.22 52 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 4.52 +1.27 51 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 5.01 +1.31 52 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 5.50 +1.34 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 6.00 +1.36 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 6.50 +1.38 0 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 7.00 +1.39 0 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 7.50 +1.40 0 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 8.00 +1.40 0 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 9.01 +1.41 83 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 10.01 +1.41 89 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 11.01 +1.41 96 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 12.01 +1.41 103 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 13.01 +1.41 110 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 14.00 +1.40 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 15.00 +1.40 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 16.00 +1.40 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 17.01 +1.41 135 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 18.01 +1.41 140 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
18SEP26 34.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
18SEP26 34.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
18SEP26 35.00 P 0.00 0.00 0.00 0.02 - 49 0 0 -
18SEP26 35.50 P 0.00 0.00 0.00 0.03 - 49 0 0 -
18SEP26 36.00 P 0.00 0.00 0.00 0.04 - 48 0 0 -
18SEP26 36.50 P 0.00 0.00 0.00 0.06 - 47 0 0 -
18SEP26 37.00 P 0.00 0.00 0.00 0.09 - 48 0 0 -
18SEP26 37.50 P 0.00 0.00 0.00 0.13 - 48 0 0 -
18SEP26 38.00 P 0.00 0.00 0.00 0.18 - 48 0 0 -
18SEP26 38.50 P 0.00 0.00 0.00 0.24 - 47 0 0 -
18SEP26 39.00 P 0.00 0.00 0.00 0.33 - 47 0 0 -
18SEP26 39.50 P 0.00 0.00 0.00 0.43 - 47 0 0 -
18SEP26 40.00 P 0.54 0.54 0.54 0.56 - 47 2 2 -
18SEP26 40.50 P 0.00 0.00 0.00 0.71 - 46 0 0 -
18SEP26 41.00 P 0.00 0.00 0.00 0.90 - 47 0 0 -
18SEP26 41.50 P 0.00 0.00 0.00 1.10 - 46 0 0 -
18SEP26 42.00 P 0.00 0.00 0.00 1.35 - 47 0 0 -
18SEP26 42.50 P 0.00 0.00 0.00 1.60 - 46 0 0 -
18SEP26 43.00 P 0.00 0.00 0.00 1.90 - 46 0 0 -
18SEP26 43.50 P 0.00 0.00 0.00 2.23 - 46 0 0 -
18SEP26 44.00 P 0.00 0.00 0.00 2.60 - 47 0 0 -
18SEP26 44.50 P 0.00 0.00 0.00 3.00 - 48 0 0 -
18SEP26 45.00 P 0.00 0.00 0.00 3.39 - 48 0 0 -
18SEP26 45.50 P 0.00 0.00 0.00 3.80 - 47 0 0 -
18SEP26 46.00 P 0.00 0.00 0.00 4.23 - 48 0 0 -
18SEP26 46.50 P 0.00 0.00 0.00 4.67 - 48 0 0 -
18SEP26 47.00 P 0.00 0.00 0.00 5.12 - 47 0 0 -
18SEP26 47.50 P 0.00 0.00 0.00 5.59 - 48 0 0 -
18SEP26 48.00 P 0.00 0.00 0.00 6.06 - 47 0 0 -
18SEP26 48.50 P 0.00 0.00 0.00 6.54 - 47 0 0 -
18SEP26 49.00 P 0.00 0.00 0.00 7.03 - 48 0 0 -
18SEP26 49.50 P 0.00 0.00 0.00 7.51 - 46 0 0 -
18SEP26 50.00 P 0.00 0.00 0.00 8.01 - 48 0 0 -
18SEP26 51.00 P 0.00 0.00 0.00 9.01 - 53 0 0 -
18SEP26 52.00 P 0.00 0.00 0.00 10.02 - 61 0 0 -
18SEP26 53.00 P 0.00 0.00 0.00 11.02 - 65 0 0 -
18SEP26 54.00 P 0.00 0.00 0.00 12.02 - 70 0 0 -
18SEP26 55.00 P 0.00 0.00 0.00 13.02 - 74 0 0 -
18SEP26 56.00 P 0.00 0.00 0.00 14.02 - 78 0 0 -
18SEP26 57.00 P 0.00 0.00 0.00 15.02 - 82 0 0 -
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 244 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 0.09 +0.04 45 0 90 0
29SEP26 36.00 P 0.19 0.19 0.19 0.16 +0.07 45 53 151 +20
29SEP26 37.00 P 0.31 0.31 0.31 0.28 +0.12 45 20 1,148 +20
29SEP26 38.00 P 0.42 0.45 0.42 0.45 +0.18 45 55 288 +32
29SEP26 39.00 P 0.57 0.72 0.57 0.66 +0.23 45 60 317 +7
29SEP26 40.00 P 0.91 1.03 0.89 0.96 +0.34 45 231 668 -69
29SEP26 41.00 P 1.29 1.29 1.29 1.34 +0.44 44 15 389 0
29SEP26 42.00 P 1.61 1.88 1.61 1.81 +0.56 44 32 702 -20
29SEP26 43.00 P 2.41 2.41 2.41 2.41 +0.73 45 1 1,672 -1
29SEP26 44.00 P 2.79 3.14 2.79 2.99 +0.80 44 165 1,088 -79
29SEP26 45.00 P 0.00 0.00 0.00 3.73 +0.96 45 0 761 0
29SEP26 46.00 P 0.00 0.00 0.00 4.51 +0.97 45 0 900 0
29SEP26 47.00 P 5.14 5.14 5.14 5.34 +1.06 45 24 2,404 -24
29SEP26 48.00 P 0.00 0.00 0.00 6.22 +1.14 45 0 863 0
29SEP26 49.00 P 0.00 0.00 0.00 7.14 +1.22 45 0 747 0
29SEP26 50.00 P 0.00 0.00 0.00 8.08 +1.27 45 0 5,768 0
29SEP26 52.50 P 0.00 0.00 0.00 10.51 +1.36 45 0 1,363 0
29SEP26 55.00 P 0.00 0.00 0.00 13.02 +1.42 55 0 2,195 0
29SEP26 57.50 P 0.00 0.00 0.00 15.82 +1.72 90 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 18.01 +1.41 67 0 10,017 -384
29SEP26 62.50 P 0.00 0.00 0.00 20.50 +1.40 0 0 2,560 0
29SEP26 65.00 P 0.00 0.00 0.00 23.00 +1.40 0 0 374 0
29SEP26 67.50 P 0.00 0.00 0.00 25.51 +1.41 86 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 28.00 +1.40 0 0 370 0
29SEP26 72.50 P 0.00 0.00 0.00 30.50 +1.40 0 0 947 0
29SEP26 75.00 P 32.86 33.17 32.85 33.00 +1.40 0 252 135 0
29SEP26 77.50 P 0.00 0.00 0.00 35.50 +1.40 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.00 +1.40 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 40.50 +1.40 0 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 43.00 +1.40 0 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 45.50 +1.40 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 48.00 +1.40 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 50.50 +1.40 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 53.00 +1.40 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 55.50 +1.40 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 58.00 +1.40 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 60.50 +1.40 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 63.02 +1.42 158 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 65.50 +1.40 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 68.00 +1.40 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 70.50 +1.40 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 73.00 +1.40 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 75.52 +1.42 176 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 78.02 +1.42 179 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 80.52 +1.42 182 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 83.00 +1.40 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 85.50 +1.40 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 88.00 +1.40 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.36 +0.10 46 0 10 0
29OCT26 35.00 P 0.00 0.00 0.00 0.51 +0.14 46 0 1 0
29OCT26 36.00 P 0.67 0.70 0.65 0.70 +0.18 46 226 241 +161
29OCT26 37.00 P 0.89 0.93 0.86 0.90 +0.20 46 51 147 +51
29OCT26 38.00 P 1.13 1.18 1.11 1.18 +0.29 46 39 1,245 +15
29OCT26 39.00 P 1.55 1.55 1.53 1.53 +0.38 46 26 1,206 +26
29OCT26 40.00 P 1.94 1.94 1.93 1.93 +0.46 46 30 675 0
29OCT26 41.00 P 2.39 2.39 2.34 2.32 +0.49 45 42 264 -27
29OCT26 42.00 P 2.64 2.64 2.64 2.83 +0.59 46 110 399 0
29OCT26 43.00 P 0.00 0.00 0.00 3.39 +0.64 46 0 458 0
29OCT26 44.00 P 0.00 0.00 0.00 3.97 +0.75 45 0 237 0
29OCT26 45.00 P 4.50 4.50 4.50 4.68 +0.90 46 2 332 +2
29OCT26 46.00 P 0.00 0.00 0.00 5.37 +0.93 46 0 240 0
29OCT26 47.00 P 0.00 0.00 0.00 6.11 +0.90 46 0 2,021 0
29OCT26 48.00 P 0.00 0.00 0.00 6.89 +0.97 46 0 311 0
29OCT26 49.00 P 0.00 0.00 0.00 7.71 +1.03 46 0 298 0
29OCT26 50.00 P 0.00 0.00 0.00 8.63 +1.16 48 0 313 0
29OCT26 52.50 P 0.00 0.00 0.00 10.85 +1.35 49 0 183 0
29OCT26 55.00 P 0.00 0.00 0.00 13.18 +1.29 49 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 15.82 +1.58 61 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 18.01 +1.40 48 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 20.50 +1.40 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 23.00 +1.40 0 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 25.51 +1.41 62 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 28.00 +1.40 0 0 2 0
29OCT26 72.50 P 0.00 0.00 0.00 30.50 +1.40 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 33.00 +1.40 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 35.50 +1.40 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 38.00 +1.40 0 0 0 0
27NOV26 34.00 P 0.87 0.94 0.86 0.88 +0.13 50 292 390 +259
27NOV26 35.00 P 1.07 1.09 1.07 1.14 +0.20 51 36 36 +36
27NOV26 36.00 P 1.31 1.44 1.31 1.41 +0.26 51 114 162 +114
27NOV26 37.00 P 1.61 1.74 1.61 1.73 +0.32 51 63 198 +63
27NOV26 38.00 P 0.00 0.00 0.00 2.07 +0.38 51 0 329 0
27NOV26 39.00 P 2.31 2.34 2.31 2.47 +0.44 51 30 218 +30
27NOV26 40.00 P 0.00 0.00 0.00 2.90 +0.49 51 0 454 0
27NOV26 41.00 P 0.00 0.00 0.00 3.38 +0.56 51 0 312 0
27NOV26 42.00 P 0.00 0.00 0.00 3.91 +0.63 51 0 140 0
27NOV26 43.00 P 0.00 0.00 0.00 4.47 +0.67 51 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 5.04 +0.70 51 0 566 0
27NOV26 45.00 P 0.00 0.00 0.00 5.71 +0.79 51 0 310 0
27NOV26 46.00 P 0.00 0.00 0.00 6.39 +0.89 51 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 7.14 +0.95 52 0 531 0
27NOV26 48.00 P 0.00 0.00 0.00 7.87 +0.87 52 0 185 0
27NOV26 49.00 P 0.00 0.00 0.00 8.64 +0.95 52 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 9.43 +0.99 52 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 11.52 +1.21 53 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 13.68 +1.13 53 0 55 0
27NOV26 57.50 P 0.00 0.00 0.00 15.96 +1.22 54 0 100 0
27NOV26 60.00 P 0.00 0.00 0.00 18.24 +1.14 53 0 70 0
27NOV26 62.50 P 0.00 0.00 0.00 20.65 +1.26 54 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 23.05 +1.34 53 0 59 0
27NOV26 67.50 P 0.00 0.00 0.00 25.52 +1.41 54 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 28.00 +1.40 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 30.51 +1.41 59 0 1 0
30DEC26 30.00 P 0.62 0.66 0.62 0.60 +0.11 52 6 90 +6
30DEC26 31.00 P 0.00 0.00 0.00 0.78 +0.16 52 0 58 0
30DEC26 32.00 P 0.00 0.00 0.00 0.97 +0.18 52 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 1.17 +0.18 52 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 1.41 +0.21 51 0 10 0
30DEC26 35.00 P 1.66 1.71 1.66 1.67 +0.24 51 6 62 +4
30DEC26 36.00 P 0.00 0.00 0.00 1.99 +0.30 51 0 205 0
30DEC26 37.00 P 0.00 0.00 0.00 2.34 +0.37 51 0 398 0
30DEC26 38.00 P 0.00 0.00 0.00 2.72 +0.42 51 0 393 0
30DEC26 39.00 P 3.10 3.10 3.10 3.15 +0.48 51 1 344 +1
30DEC26 40.00 P 3.54 3.65 3.54 3.61 +0.52 51 6 565 +6
30DEC26 41.00 P 4.13 4.13 4.13 4.10 +0.57 51 3 351 +3
30DEC26 42.00 P 0.00 0.00 0.00 4.63 +0.61 51 0 653 0
30DEC26 43.00 P 0.00 0.00 0.00 5.20 +0.73 51 0 1,141 0
30DEC26 44.00 P 0.00 0.00 0.00 5.80 +0.71 51 0 887 0
30DEC26 45.00 P 0.00 0.00 0.00 6.43 +0.76 51 0 2,623 0
30DEC26 46.00 P 0.00 0.00 0.00 7.10 +0.83 51 0 900 0
30DEC26 47.00 P 0.00 0.00 0.00 7.82 +0.90 52 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 8.55 +0.92 52 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 9.33 +1.02 53 0 1,056 0
30DEC26 50.00 P 0.00 0.00 0.00 10.09 +1.01 53 0 2,635 0
30DEC26 52.50 P 0.00 0.00 0.00 12.09 +1.11 53 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 14.17 +1.18 54 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 16.35 +1.25 54 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 18.64 +0.99 55 0 854 0
30DEC26 62.50 P 0.00 0.00 0.00 20.93 +1.21 55 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 23.22 +1.39 53 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 25.62 +1.46 53 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 28.07 +1.33 54 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 30.54 +1.42 55 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 33.02 +1.42 57 0 585 0
30DEC26 77.50 P 0.00 0.00 0.00 35.51 +1.41 58 0 137 -91
30DEC26 80.00 P 0.00 0.00 0.00 38.02 +1.42 62 0 254 0
30DEC26 82.50 P 0.00 0.00 0.00 40.53 +1.43 65 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 43.02 +1.42 67 0 3 0
30DEC26 87.50 P 0.00 0.00 0.00 45.52 +1.42 69 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 48.02 +1.42 71 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 50.51 +1.41 72 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 53.01 +1.41 74 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 55.51 +1.41 76 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 58.01 +1.41 78 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 60.53 +1.43 83 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 63.03 +1.43 85 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 65.53 +1.43 87 0 1 0
30MAR27 30.00 P 1.50 1.51 1.50 1.44 +0.12 53 3 75 +3
30MAR27 31.00 P 0.00 0.00 0.00 1.77 +0.21 54 0 67 0
30MAR27 32.00 P 0.00 0.00 0.00 2.02 +0.19 53 0 68 0
30MAR27 33.00 P 2.34 2.34 2.34 2.32 +0.20 53 3 18 +3
30MAR27 34.00 P 0.00 0.00 0.00 2.65 +0.27 53 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 3.00 +0.31 53 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 3.39 +0.35 53 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.80 +0.42 53 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 4.25 +0.47 53 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 4.72 +0.52 53 0 15 0
30MAR27 40.00 P 5.18 5.18 5.18 5.22 +0.56 53 4 197 +4
30MAR27 41.00 P 0.00 0.00 0.00 5.75 +0.59 53 0 120 0
30MAR27 42.00 P 0.00 0.00 0.00 6.30 +0.63 53 0 33 0
30MAR27 43.00 P 0.00 0.00 0.00 6.88 +0.66 53 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 7.49 +0.69 53 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 8.13 +0.76 53 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 8.79 +0.75 53 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 9.47 +0.81 53 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 10.20 +0.87 54 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 10.89 +0.87 54 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 11.65 +0.92 54 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 13.54 +0.97 55 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 15.55 +1.06 55 0 640 0
30MAR27 57.50 P 0.00 0.00 0.00 17.62 +1.12 56 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 19.75 +1.21 56 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 21.93 +1.26 56 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 24.15 +1.31 57 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 26.43 +1.38 57 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 28.70 +1.31 57 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 31.00 +1.33 56 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 33.33 +1.38 56 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 35.72 +1.43 56 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 38.16 +1.52 56 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 40.60 +1.43 57 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 43.03 +1.41 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 45.53 +1.43 57 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 48.02 +1.42 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 50.51 +1.41 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 53.01 +1.41 61 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 55.51 +1.41 63 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 58.01 +1.41 65 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 60.53 +1.43 68 0 0 0
29JUN27 34.00 P 3.58 3.60 3.58 3.73 +0.27 54 75 77 +75
29JUN27 35.00 P 3.98 4.12 3.98 4.13 +0.30 54 106 316 +106
29JUN27 36.00 P 0.00 0.00 0.00 4.55 +0.35 54 0 68 0
29JUN27 37.00 P 5.00 5.00 5.00 5.00 +0.38 54 2 177 0
29JUN27 38.00 P 0.00 0.00 0.00 5.48 +0.41 54 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.99 +0.46 54 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 6.49 +0.47 54 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 7.02 +0.49 54 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 7.62 +0.55 54 0 66 0
29JUN27 43.00 P 0.00 0.00 0.00 8.20 +0.59 54 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 8.81 +0.72 54 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 9.45 +0.65 54 0 23 0
29JUN27 46.00 P 0.00 0.00 0.00 10.11 +0.69 54 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 10.78 +0.73 54 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.50 +0.78 55 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 12.19 +0.77 55 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 12.92 +0.81 55 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 14.80 +0.90 55 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 16.73 +0.96 56 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 18.75 +1.04 56 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 20.77 +1.06 56 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 22.87 +1.11 56 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.02 +1.17 57 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 27.20 +1.21 57 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 29.42 +1.25 57 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 31.67 +1.29 57 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 33.93 +1.34 57 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 36.25 +1.38 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 38.58 +1.36 57 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 40.89 +1.36 56 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 43.29 +1.45 56 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 45.68 +1.33 56 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 48.02 +1.29 52 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 50.58 +1.43 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 53.02 +1.37 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.57 +0.27 54 0 0 0
29SEP27 35.00 P 5.01 5.01 5.01 5.02 +0.35 54 9 19 +9
29SEP27 36.00 P 0.00 0.00 0.00 5.45 +0.33 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.92 +0.36 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.36 +0.35 53 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.92 +0.43 54 0 136 0
29SEP27 40.00 P 0.00 0.00 0.00 7.41 +0.39 53 0 50 0
29SEP27 41.00 P 0.00 0.00 0.00 7.94 +0.39 53 0 103 0
29SEP27 42.00 P 8.34 8.34 8.34 8.61 +0.53 54 50 50 +50
29SEP27 43.00 P 0.00 0.00 0.00 9.23 +0.60 54 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.68 +0.46 53 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 10.46 +0.63 54 0 10 0
29SEP27 46.00 P 0.00 0.00 0.00 11.11 +0.66 54 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.76 +0.67 54 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 12.49 +0.74 54 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 13.19 +0.78 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.91 +0.75 55 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 15.75 +0.82 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.66 +0.87 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 19.62 +0.93 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 21.63 +0.97 56 0 1 0
TOTAL PUT 2,792 95,047 +687
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$ 6.595
29SEP26 4.60 C 0.00 0.00 0.00 2.00 +0.06 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.90 +0.05 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.80 +0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.70 +0.06 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.35 +0.06 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.11 +0.06 37 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 0.86 +0.02 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.65 +0.04 37 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.46 +0.01 38 0 75 0
29SEP26 6.50 C 0.00 0.00 0.00 0.32 +0.02 41 0 227 0
29SEP26 6.75 C 0.19 0.20 0.19 0.20 +0.01 40 12 390 +6
29SEP26 7.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 423 0
29SEP26 7.25 C 0.07 0.07 0.07 0.07 0.00 41 105 340 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 42 0 1,041 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 42 0 944 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 382 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 668 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 121 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 87 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 94 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 101 0 46 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 108 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 114 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 120 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 125 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 130 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 135 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 149 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 154 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 158 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 162 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 173 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 199 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 204 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 210 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 219 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 224 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 233 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 237 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 241 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 2.02 +0.06 44 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.91 +0.03 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.82 +0.04 39 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.72 +0.06 36 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.39 +0.03 39 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.17 +0.02 40 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.97 +0.01 42 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.77 0.00 40 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.62 +0.01 42 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.49 +0.02 43 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.38 +0.01 43 0 23 0
29OCT26 7.00 C 0.00 0.00 0.00 0.28 0.00 43 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.21 0.00 43 0 33 0
29OCT26 7.50 C 0.00 0.00 0.00 0.16 +0.01 44 0 60 0
29OCT26 7.75 C 0.00 0.00 0.00 0.11 0.00 44 0 90 0
29OCT26 8.00 C 0.08 0.08 0.08 0.08 0.00 44 65 127 -6
29OCT26 8.25 C 0.00 0.00 0.00 0.06 0.00 45 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.04 0.00 45 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 0.00 45 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 0.00 45 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 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 2.04 +0.04 42 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.83 -0.02 30 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.74 +0.02 35 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.67 +0.04 42 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.46 +0.03 44 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.26 +0.03 44 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.06 +0.03 43 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.90 +0.04 44 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.77 +0.02 46 0 0 0
27NOV26 6.50 C 0.58 0.58 0.58 0.64 +0.02 46 15 15 +15
27NOV26 6.75 C 0.47 0.50 0.47 0.53 +0.03 46 90 238 +90
27NOV26 7.00 C 0.38 0.39 0.38 0.43 +0.02 46 30 245 +30
27NOV26 7.25 C 0.32 0.34 0.32 0.35 +0.02 46 60 157 +60
27NOV26 7.50 C 0.28 0.28 0.28 0.28 +0.01 46 30 105 +30
27NOV26 7.75 C 0.00 0.00 0.00 0.23 +0.01 47 0 85 0
27NOV26 8.00 C 0.00 0.00 0.00 0.19 +0.02 48 0 40 0
27NOV26 8.25 C 0.00 0.00 0.00 0.15 +0.01 48 0 70 0
27NOV26 8.50 C 0.00 0.00 0.00 0.11 0.00 47 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.06 +0.01 48 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.03 0.00 47 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.08 +0.03 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.99 +0.03 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.90 +0.03 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.80 +0.02 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.72 +0.02 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.53 +0.03 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.32 +0.01 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.15 +0.02 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.02 +0.05 46 0 78 0
30DEC26 6.25 C 0.00 0.00 0.00 0.87 +0.02 45 0 36 0
30DEC26 6.50 C 0.00 0.00 0.00 0.73 +0.01 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.63 +0.02 45 0 36 0
30DEC26 7.00 C 0.00 0.00 0.00 0.53 +0.02 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.44 +0.01 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.37 +0.01 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.31 +0.01 45 0 1 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 +0.02 46 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 +0.02 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 +0.01 47 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 0.00 45 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 45 0 51 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 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 67 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 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 74 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 77 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 84 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 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 94 0 55 0
30MAR27 4.60 C 0.00 0.00 0.00 2.18 +0.01 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.11 +0.02 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.03 +0.03 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.95 +0.02 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.88 +0.02 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.70 +0.03 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.53 +0.03 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.38 +0.02 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.23 +0.03 45 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.10 +0.01 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.99 +0.02 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.88 +0.02 45 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.78 +0.01 45 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.70 +0.01 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.62 +0.01 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.56 +0.02 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.49 +0.02 46 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.43 +0.01 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.38 +0.01 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.29 +0.01 46 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.25 0.00 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.22 0.00 46 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.19 0.00 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 0.00 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.13 0.00 46 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.10 0.00 46 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.08 0.00 46 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 0.00 46 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 0.00 46 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 43 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 49 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 2.32 +0.02 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.24 +0.02 45 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.17 +0.02 45 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.10 +0.02 45 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.03 +0.02 45 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.88 +0.04 46 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.72 +0.03 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.58 +0.03 46 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.43 +0.02 45 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.31 +0.02 46 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.19 +0.01 45 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.09 +0.01 46 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.01 +0.02 47 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.92 +0.02 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.82 +0.01 46 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.75 +0.01 46 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.69 +0.01 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.63 +0.02 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.57 +0.01 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.51 0.00 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.47 +0.01 46 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.42 +0.01 46 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.38 0.00 46 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.35 +0.01 46 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.31 0.00 46 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.26 +0.01 46 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.21 0.00 46 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.17 0.00 46 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.14 0.00 46 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.10 0.00 47 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.08 0.00 46 0 36 0
29SEP27 4.60 C 0.00 0.00 0.00 2.45 +0.04 47 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 2.38 +0.04 47 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.31 +0.02 47 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.23 +0.02 46 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.18 +0.03 47 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.01 +0.02 46 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.87 +0.02 46 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.73 +0.01 46 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.62 +0.03 47 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.51 +0.04 47 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.40 +0.03 47 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.30 +0.03 47 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.20 +0.02 47 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.12 +0.02 47 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.04 +0.02 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.97 +0.02 48 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.90 +0.03 48 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.83 +0.02 48 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.77 +0.02 48 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.71 +0.02 47 0 0 0
TOTAL CALL 407 14,585 +225
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 43 0 195 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 347 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 -0.03 41 0 584 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 -0.02 42 0 377 0
29SEP26 6.75 P 0.38 0.38 0.38 0.35 -0.03 41 15 482 +7
29SEP26 7.00 P 0.00 0.00 0.00 0.53 -0.02 43 0 242 0
29SEP26 7.25 P 0.00 0.00 0.00 0.74 -0.05 47 0 337 0
29SEP26 7.50 P 0.00 0.00 0.00 0.96 -0.05 49 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 1.20 -0.03 54 0 154 0
29SEP26 8.00 P 0.00 0.00 0.00 1.44 -0.04 58 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 1.68 -0.04 61 0 40 0
29SEP26 8.50 P 0.00 0.00 0.00 1.93 -0.04 67 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 2.17 -0.05 67 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 2.43 -0.04 79 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.66 -0.06 69 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.92 -0.06 83 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.17 -0.05 88 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.43 -0.05 98 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.92 -0.05 101 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.43 -0.04 116 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.91 -0.06 105 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 5.42 -0.05 124 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 5.91 -0.06 119 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.41 -0.06 126 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.93 -0.04 152 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.43 -0.04 158 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.94 -0.03 171 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.43 -0.06 170 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.93 -0.04 176 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.43 -0.04 181 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.94 -0.03 193 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.41 -0.06 167 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.91 -0.08 171 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.41 -0.06 176 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.95 -0.02 219 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.45 -0.02 224 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.91 -0.06 188 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.41 -0.06 192 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.43 -0.04 225 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.43 -0.04 232 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.43 -0.04 239 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.43 -0.05 246 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.43 -0.04 253 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.43 -0.04 259 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.43 -0.04 265 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.43 -0.04 271 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.44 -0.03 285 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.43 -0.04 282 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.43 -0.04 287 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.43 -0.04 292 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.04 -0.01 45 0 10 0
29OCT26 5.50 P 0.00 0.00 0.00 0.07 -0.01 44 0 46 0
29OCT26 5.75 P 0.00 0.00 0.00 0.12 -0.01 45 0 165 0
29OCT26 6.00 P 0.00 0.00 0.00 0.18 -0.02 44 0 45 0
29OCT26 6.25 P 0.00 0.00 0.00 0.27 -0.02 44 0 220 0
29OCT26 6.50 P 0.00 0.00 0.00 0.38 -0.03 44 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.51 -0.03 44 0 230 0
29OCT26 7.00 P 0.00 0.00 0.00 0.68 -0.03 45 0 68 0
29OCT26 7.25 P 0.00 0.00 0.00 0.86 -0.03 46 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.06 -0.03 47 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.27 -0.01 48 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.49 -0.01 49 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 1.72 -0.05 51 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.95 -0.02 51 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.21 -0.02 57 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.45 -0.02 59 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.67 -0.05 54 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.94 -0.04 64 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.19 -0.03 67 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.45 -0.03 74 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 0.00 47 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.10 -0.01 47 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.15 -0.01 47 0 10 0
27NOV26 5.75 P 0.00 0.00 0.00 0.21 -0.01 46 0 10 0
27NOV26 6.00 P 0.00 0.00 0.00 0.29 -0.02 46 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.39 -0.02 46 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.52 -0.02 47 0 170 0
27NOV26 6.75 P 0.67 0.67 0.67 0.66 -0.02 47 15 120 +15
27NOV26 7.00 P 0.00 0.00 0.00 0.79 -0.05 46 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 0.98 -0.02 48 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.17 -0.04 49 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.36 -0.02 48 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.56 -0.03 48 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.78 -0.04 49 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.00 -0.03 50 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.23 -0.03 51 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.46 -0.06 51 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.70 -0.04 52 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.94 -0.04 53 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.20 -0.02 58 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.45 -0.03 61 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 -0.01 46 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 -0.01 46 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.21 -0.01 46 0 6 0
30DEC26 5.75 P 0.00 0.00 0.00 0.28 -0.01 45 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.37 -0.01 46 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 0.47 -0.02 45 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.59 -0.02 45 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.73 0.00 45 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 0.89 -0.02 46 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.07 -0.01 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.26 -0.01 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.44 -0.03 48 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.65 -0.01 49 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.84 -0.04 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.07 -0.02 50 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 2.29 -0.02 51 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.52 -0.01 52 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 2.73 -0.03 50 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.96 -0.04 50 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.20 -0.03 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.45 -0.03 53 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.95 -0.04 58 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 4.43 -0.04 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.92 -0.06 59 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.42 -0.06 63 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 5.92 -0.06 66 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.42 -0.06 70 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.93 -0.05 76 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.43 -0.05 79 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.94 -0.04 85 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.43 -0.06 85 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.93 -0.05 88 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.43 -0.05 90 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.94 -0.03 96 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.42 -0.06 92 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.92 -0.07 95 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.42 -0.06 97 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.95 -0.03 108 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.45 -0.03 110 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.92 -0.06 103 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.42 -0.05 105 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.43 -0.04 113 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.43 -0.04 117 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.43 -0.05 120 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.43 -0.05 124 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.43 -0.04 127 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.43 -0.05 130 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.29 -0.01 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.37 -0.01 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.46 0.00 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.56 -0.03 46 0 9 0
30MAR27 6.25 P 0.00 0.00 0.00 0.67 -0.02 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.80 -0.02 46 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 0.94 -0.03 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.10 -0.02 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.26 -0.03 46 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.44 -0.03 47 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.64 -0.01 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.82 -0.02 48 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.02 -0.02 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.22 -0.03 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.44 -0.02 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.65 -0.02 50 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.86 -0.02 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.09 -0.02 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.31 -0.02 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.54 -0.02 51 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.00 -0.01 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.45 -0.04 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.94 -0.04 52 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 5.46 -0.02 58 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.94 -0.04 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.44 -0.04 60 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 6.94 -0.04 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.45 -0.03 67 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.95 -0.03 69 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.45 -0.04 72 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.94 -0.04 73 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.44 -0.04 75 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.94 -0.03 77 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.44 -0.04 79 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.94 -0.05 81 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.22 -0.02 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.27 -0.02 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.30 -0.02 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.33 -0.02 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.41 -0.03 46 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.51 -0.02 47 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.61 -0.02 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.72 -0.02 46 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 0.84 -0.02 46 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.98 -0.01 47 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.09 -0.03 45 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.25 -0.02 46 0 59 0
29JUN27 7.25 P 0.00 0.00 0.00 1.43 -0.03 47 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.61 -0.02 47 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.79 -0.03 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.98 -0.02 48 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.17 -0.02 48 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.37 -0.02 49 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.57 -0.03 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.76 -0.04 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.97 -0.03 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.18 -0.04 49 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.40 -0.03 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.61 -0.04 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.08 -0.02 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.51 -0.05 49 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.01 -0.01 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.48 -0.02 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.97 -0.02 54 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.46 -0.02 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.95 -0.03 57 0 11 0
29SEP27 4.60 P 0.00 0.00 0.00 0.32 -0.01 47 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.35 -0.01 47 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.42 0.00 48 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.45 0.00 47 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.53 -0.01 47 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.63 -0.01 47 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.75 +0.01 47 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.85 -0.02 47 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.97 -0.03 46 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.11 -0.03 47 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.25 -0.02 46 0 0 0
29SEP27 7.00 P 1.38 1.38 1.38 1.43 0.00 48 50 50 +50
29SEP27 7.25 P 0.00 0.00 0.00 1.57 -0.02 47 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.74 -0.02 47 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.92 -0.02 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.12 -0.01 49 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.30 -0.01 48 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.50 -0.01 49 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.69 -0.01 49 0 0 0
TOTAL PUT 80 5,847 +72
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$ 17.230
29SEP26 9.75 C 0.00 0.00 0.00 7.51 -0.43 101 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.25 -0.44 78 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.75 -0.44 67 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.26 -0.43 79 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.76 -0.43 71 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.26 -0.43 64 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.76 -0.43 56 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.27 -0.41 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.77 -0.43 49 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 3.26 -0.43 36 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 2.76 -0.32 30 0 161 0
29SEP26 15.00 C 0.00 0.00 0.00 2.26 -0.32 24 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 1.78 -0.31 26 0 495 0
29SEP26 16.00 C 0.00 0.00 0.00 1.33 -0.29 27 0 437 0
29SEP26 16.50 C 0.00 0.00 0.00 0.92 -0.26 26 0 335 0
29SEP26 17.00 C 0.00 0.00 0.00 0.58 -0.24 26 0 339 0
29SEP26 17.50 C 0.33 0.33 0.33 0.35 -0.16 27 60 178 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 -0.10 27 0 303 0
29SEP26 18.50 C 0.10 0.10 0.10 0.09 -0.06 26 45 146 0
29SEP26 19.00 C 0.05 0.05 0.05 0.04 -0.03 27 62 611 +62
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 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 75 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.51 -0.43 74 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.26 -0.43 70 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 6.76 -0.43 63 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.26 -0.43 56 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.77 -0.42 59 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.26 -0.43 40 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.76 -0.43 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.27 -0.41 41 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.77 -0.43 36 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 3.27 -0.42 30 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 2.77 -0.44 25 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 2.29 -0.38 27 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 1.82 -0.40 26 0 45 0
29OCT26 16.00 C 0.00 0.00 0.00 1.40 -0.40 26 0 120 0
29OCT26 16.50 C 1.01 1.01 1.01 1.03 -0.39 26 15 207 -15
29OCT26 17.00 C 0.00 0.00 0.00 0.73 -0.33 27 0 194 0
29OCT26 17.50 C 0.48 0.48 0.48 0.50 -0.29 27 23 144 0
29OCT26 18.00 C 0.00 0.00 0.00 0.32 -0.25 27 0 128 0
29OCT26 18.50 C 0.27 0.27 0.25 0.20 -0.20 27 25 111 +12
29OCT26 19.00 C 0.00 0.00 0.00 0.12 -0.15 27 0 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.07 -0.11 27 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.04 -0.08 27 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.01 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
27NOV26 10.50 C 0.00 0.00 0.00 6.76 -0.43 56 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.26 -0.43 49 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.77 -0.43 51 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.26 -0.44 35 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.77 -0.42 41 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.27 -0.41 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.78 -0.42 35 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.27 -0.45 27 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.78 -0.45 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.32 -0.36 27 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.88 -0.36 27 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 1.49 -0.34 27 0 67 0
27NOV26 16.50 C 0.00 0.00 0.00 1.18 -0.28 28 0 39 0
27NOV26 17.00 C 0.00 0.00 0.00 0.90 -0.26 28 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.67 -0.21 28 0 18 0
27NOV26 18.00 C 0.00 0.00 0.00 0.49 -0.16 27 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.35 -0.12 27 0 5 0
27NOV26 19.00 C 0.00 0.00 0.00 0.25 -0.08 27 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 0.17 -0.06 27 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.12 -0.04 27 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 5 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.51 -0.43 58 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.26 -0.43 56 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.76 -0.43 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.26 -0.43 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.77 -0.43 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.26 -0.44 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.77 -0.42 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.27 -0.43 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.78 -0.43 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.28 -0.44 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.81 -0.43 27 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 2.35 -0.38 26 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.97 -0.34 27 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.62 -0.30 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.34 -0.24 28 0 73 0
30DEC26 17.00 C 0.00 0.00 0.00 1.07 -0.25 28 0 130 0
30DEC26 17.50 C 0.00 0.00 0.00 0.86 -0.19 28 0 180 0
30DEC26 18.00 C 0.00 0.00 0.00 0.68 -0.15 28 0 60 0
30DEC26 18.50 C 0.00 0.00 0.00 0.52 -0.13 28 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 0.40 -0.10 28 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 0.30 -0.08 28 0 15 0
30DEC26 20.00 C 0.27 0.27 0.27 0.23 -0.05 28 30 34 +24
30DEC26 21.00 C 0.00 0.00 0.00 0.12 -0.04 28 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 29 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.51 -0.43 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.26 -0.43 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.76 -0.43 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.26 -0.43 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.77 -0.43 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.27 -0.43 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.78 -0.42 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.31 -0.41 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.85 -0.40 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.42 -0.35 29 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.99 -0.39 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.63 -0.29 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 2.29 -0.28 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.99 -0.32 28 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.75 -0.19 28 0 154 0
30MAR27 17.00 C 0.00 0.00 0.00 1.50 -0.23 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.29 -0.19 29 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 1.10 -0.16 29 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.92 -0.16 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.77 -0.14 28 0 41 0
30MAR27 19.50 C 0.00 0.00 0.00 0.65 -0.11 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.53 -0.11 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.36 -0.08 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.24 -0.06 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.16 -0.04 28 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.51 -0.43 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.26 -0.43 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.76 -0.43 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.27 -0.42 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.80 -0.40 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.34 -0.41 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.91 -0.36 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.48 -0.35 31 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 4.08 -0.32 30 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.69 -0.32 30 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 3.31 -0.32 29 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.98 -0.20 29 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 2.67 -0.18 29 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 2.38 -0.17 29 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 2.13 -0.16 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.89 -0.19 29 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.67 -0.17 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.49 -0.08 29 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 1.31 -0.11 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.15 -0.09 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.02 -0.07 29 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.89 -0.05 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.67 -0.04 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.50 -0.03 29 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.37 -0.02 29 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.84 -0.42 28 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.40 -0.36 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.96 -0.36 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.56 -0.34 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.17 -0.34 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.80 -0.34 27 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.48 -0.30 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.27 -0.18 29 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.89 -0.24 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.62 -0.32 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.38 -0.22 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.15 -0.21 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.94 -0.20 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.74 -0.19 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.57 -0.17 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.40 -0.17 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.26 -0.15 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.12 -0.15 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.90 -0.14 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.74 -0.12 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.59 -0.10 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.46 -0.09 29 0 0 0
TOTAL CALL 260 7,555 +83
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 164 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 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 34 0 327 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 538 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 639 0
29SEP26 16.00 P 0.06 0.07 0.06 0.07 +0.03 27 98 1,044 +97
29SEP26 16.50 P 0.10 0.17 0.10 0.16 +0.06 26 195 481 +39
29SEP26 17.00 P 0.33 0.33 0.31 0.32 +0.11 26 44 355 -10
29SEP26 17.50 P 0.00 0.00 0.00 0.58 +0.18 26 0 324 0
29SEP26 18.00 P 0.79 0.79 0.79 0.92 +0.23 26 24 90 -24
29SEP26 18.50 P 0.00 0.00 0.00 1.33 +0.26 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.79 +0.30 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.27 +0.31 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.77 +0.32 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.78 +0.33 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.78 +0.33 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.78 +0.33 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.78 +0.33 67 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.78 +0.33 74 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.78 +0.33 80 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.78 +0.33 86 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.78 +0.33 92 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 370 0
29OCT26 14.50 P 0.00 0.00 0.00 0.05 +0.02 27 0 134 0
29OCT26 15.00 P 0.10 0.10 0.10 0.10 +0.04 27 1 202 +1
29OCT26 15.50 P 0.18 0.18 0.18 0.17 +0.07 26 52 163 +41
29OCT26 16.00 P 0.26 0.26 0.26 0.30 +0.11 26 15 223 +7
29OCT26 16.50 P 0.43 0.47 0.43 0.47 +0.16 25 138 418 +115
29OCT26 17.00 P 0.67 0.67 0.67 0.72 +0.23 26 8 106 +8
29OCT26 17.50 P 0.00 0.00 0.00 1.02 +0.31 26 0 34 0
29OCT26 18.00 P 0.00 0.00 0.00 1.36 +0.36 25 0 120 0
29OCT26 18.50 P 0.00 0.00 0.00 1.79 +0.46 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.22 +0.51 26 0 15 0
29OCT26 19.50 P 0.00 0.00 0.00 2.67 +0.60 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.15 +0.64 27 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.11 +0.55 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.13 +0.55 34 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.09 +0.48 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.09 +0.52 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 5 0
27NOV26 13.50 P 0.05 0.05 0.05 0.04 +0.02 28 2 2 +2
27NOV26 14.00 P 0.00 0.00 0.00 0.07 +0.03 28 0 15 0
27NOV26 14.50 P 0.00 0.00 0.00 0.12 +0.04 27 0 56 0
27NOV26 15.00 P 0.00 0.00 0.00 0.20 +0.06 27 0 266 0
27NOV26 15.50 P 0.00 0.00 0.00 0.31 +0.08 27 0 225 0
27NOV26 16.00 P 0.00 0.00 0.00 0.46 +0.11 27 0 186 0
27NOV26 16.50 P 0.00 0.00 0.00 0.66 +0.13 27 0 51 0
27NOV26 17.00 P 0.00 0.00 0.00 0.89 +0.17 26 0 32 0
27NOV26 17.50 P 0.00 0.00 0.00 1.18 +0.19 26 0 13 0
27NOV26 18.00 P 0.00 0.00 0.00 1.52 +0.25 26 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 1.91 +0.27 27 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.31 +0.28 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.75 +0.31 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.20 +0.32 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.13 +0.37 25 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.13 +0.42 29 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.09 +0.41 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.09 +0.43 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 49 0
30DEC26 13.00 P 0.05 0.05 0.05 0.04 +0.01 27 2 54 +2
30DEC26 13.50 P 0.00 0.00 0.00 0.08 +0.02 28 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 24 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 +0.05 28 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 0.29 +0.06 27 0 295 0
30DEC26 15.50 P 0.42 0.42 0.42 0.43 +0.09 27 45 134 +45
30DEC26 16.00 P 0.00 0.00 0.00 0.59 +0.10 27 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.80 +0.13 27 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.04 +0.15 27 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.33 +0.19 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.66 +0.23 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.03 +0.26 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.42 +0.25 27 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 2.83 +0.27 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.27 +0.30 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.17 +0.35 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.13 +0.38 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.09 +0.39 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.09 +0.42 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.09 +0.43 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 30 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 28 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 +0.02 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 +0.03 28 0 6 0
30MAR27 13.50 P 0.00 0.00 0.00 0.20 +0.01 27 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.29 +0.04 27 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.40 +0.05 27 0 56 0
30MAR27 15.00 P 0.00 0.00 0.00 0.53 +0.06 27 0 104 0
30MAR27 15.50 P 0.00 0.00 0.00 0.69 +0.07 27 0 55 0
30MAR27 16.00 P 0.00 0.00 0.00 0.88 +0.09 27 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 1.10 +0.11 27 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.35 +0.13 27 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 1.62 +0.15 27 0 28 0
30MAR27 18.00 P 0.00 0.00 0.00 1.95 +0.20 27 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.30 +0.23 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.67 +0.20 28 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.05 +0.23 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.45 +0.24 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.30 +0.31 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.20 +0.34 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.13 +0.36 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.11 +0.39 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 +0.01 29 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 +0.02 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 +0.04 29 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.20 +0.04 29 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.28 +0.05 29 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.37 +0.07 29 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.49 +0.10 29 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 0.62 +0.08 29 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.78 +0.08 29 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 0.97 +0.11 29 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.18 +0.12 29 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 1.41 +0.13 29 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 1.65 +0.17 28 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 1.96 +0.18 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.20 +0.17 28 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.59 +0.22 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.94 +0.27 29 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.30 +0.27 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.68 +0.27 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.50 +0.31 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.34 +0.31 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.23 +0.33 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.16 +0.35 28 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.25 +0.02 30 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.43 +0.05 30 0 0 0
29SEP27 13.50 P 0.49 0.49 0.49 0.55 +0.05 30 5 5 +5
29SEP27 14.00 P 0.00 0.00 0.00 0.68 +0.07 30 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.85 +0.10 30 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.02 +0.10 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.23 +0.12 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.45 +0.13 30 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 1.70 +0.11 30 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 1.96 +0.13 30 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.25 +0.13 30 0 15 0
29SEP27 18.00 P 0.00 0.00 0.00 2.55 +0.14 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.88 +0.19 30 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.22 +0.23 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.58 +0.21 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.96 +0.24 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.76 +0.26 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.59 +0.33 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.43 +0.33 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.31 +0.35 32 0 0 0
TOTAL PUT 629 11,097 +328
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$ 6.055
29SEP26 3.80 C 0.00 0.00 0.00 2.27 -0.24 92 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.17 -0.26 88 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.07 -0.26 83 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.97 -0.24 78 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.87 -0.24 74 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.77 -0.24 69 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.67 -0.24 65 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.57 -0.24 61 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.47 -0.24 56 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.38 -0.23 62 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.28 -0.22 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.18 -0.22 53 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 1.08 -0.22 49 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.83 -0.21 38 0 877 0
29SEP26 5.50 C 0.00 0.00 0.00 0.60 -0.20 36 0 615 0
29SEP26 5.75 C 0.00 0.00 0.00 0.39 -0.17 33 0 360 0
29SEP26 6.00 C 0.23 0.23 0.21 0.23 -0.14 33 243 575 +23
29SEP26 6.25 C 0.22 0.22 0.11 0.12 -0.09 32 309 586 -115
29SEP26 6.50 C 0.16 0.16 0.16 0.05 -0.06 31 15 264 -15
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.04 31 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 2.27 -0.25 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 2.17 -0.26 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 2.07 -0.26 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.97 -0.26 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.87 -0.26 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.78 -0.25 44 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.67 -0.26 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.57 -0.25 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.47 -0.25 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.38 -0.24 33 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.28 -0.24 30 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.18 -0.24 27 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 1.09 -0.23 31 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.85 -0.23 28 0 33 0
29OCT26 5.50 C 0.62 0.62 0.62 0.66 -0.20 32 14 59 +14
29OCT26 5.75 C 0.48 0.48 0.44 0.48 -0.16 32 90 239 +30
29OCT26 6.00 C 0.42 0.42 0.29 0.34 -0.12 32 135 358 -71
29OCT26 6.25 C 0.31 0.31 0.20 0.23 -0.10 33 195 177 +15
29OCT26 6.50 C 0.27 0.27 0.13 0.15 -0.08 33 74 75 0
29OCT26 6.75 C 0.16 0.16 0.16 0.09 -0.06 33 30 125 +30
29OCT26 7.00 C 0.12 0.12 0.12 0.06 -0.04 34 30 65 +30
29OCT26 7.25 C 0.00 0.00 0.00 0.04 -0.03 35 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.97 -0.26 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.87 -0.26 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.78 -0.25 39 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.67 -0.26 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.57 -0.25 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.47 -0.25 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.38 -0.24 28 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.28 -0.24 25 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.18 -0.25 23 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 1.09 -0.24 28 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.87 -0.22 29 0 120 0
27NOV26 5.50 C 0.00 0.00 0.00 0.68 -0.19 31 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.53 -0.15 34 0 80 0
27NOV26 6.00 C 0.00 0.00 0.00 0.38 -0.13 32 0 15 0
27NOV26 6.25 C 0.30 0.30 0.26 0.27 -0.10 32 30 107 +30
27NOV26 6.50 C 0.28 0.28 0.23 0.19 -0.07 33 30 63 +15
27NOV26 6.75 C 0.22 0.22 0.13 0.12 -0.06 32 30 61 0
27NOV26 7.00 C 0.16 0.16 0.16 0.08 -0.04 32 15 90 -15
27NOV26 7.25 C 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.29 -0.23 55 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.19 -0.24 52 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.08 -0.25 43 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.99 -0.24 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.88 -0.25 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.79 -0.24 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.68 -0.25 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.58 -0.25 31 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.49 -0.24 34 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 1.39 -0.24 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.30 -0.23 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.20 -0.23 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.10 -0.24 28 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.92 -0.19 33 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.72 -0.19 32 0 184 0
30DEC26 5.75 C 0.00 0.00 0.00 0.59 -0.14 34 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.46 -0.11 34 0 35 0
30DEC26 6.25 C 0.33 0.33 0.33 0.33 -0.11 32 15 62 0
30DEC26 6.50 C 0.29 0.29 0.25 0.25 -0.08 33 37 56 -8
30DEC26 6.75 C 0.19 0.19 0.18 0.19 -0.06 33 30 55 +21
30DEC26 7.00 C 0.22 0.22 0.14 0.14 -0.04 33 180 135 +90
30DEC26 7.25 C 0.00 0.00 0.00 0.10 -0.03 33 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.03 33 0 22 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 2.29 -0.24 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 2.19 -0.24 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 2.08 -0.25 35 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.99 -0.24 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.89 -0.25 35 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.80 -0.24 35 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.71 -0.23 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.62 -0.22 35 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.55 -0.20 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.47 -0.19 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.38 -0.18 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.30 -0.18 35 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 1.22 -0.17 35 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 1.03 -0.17 34 0 0 0
30MAR27 5.50 C 0.74 0.74 0.74 0.87 -0.15 33 2 22 -2
30MAR27 5.75 C 0.00 0.00 0.00 0.73 -0.13 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.60 -0.12 33 0 45 0
30MAR27 6.25 C 0.00 0.00 0.00 0.49 -0.11 33 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.39 -0.10 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.32 -0.08 32 0 24 0
30MAR27 7.00 C 0.27 0.27 0.27 0.26 -0.07 32 2 71 0
30MAR27 7.25 C 0.23 0.23 0.23 0.20 -0.07 32 2 52 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 -0.05 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 -0.04 32 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 -0.04 32 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.02 33 0 3 0
29JUN27 3.80 C 0.00 0.00 0.00 2.31 -0.23 40 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 2.22 -0.23 40 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 2.13 -0.22 39 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 2.04 -0.21 38 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.95 -0.21 37 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.87 -0.20 37 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.79 -0.19 37 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.71 -0.18 37 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.63 -0.18 36 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.55 -0.17 36 0 0 0
29JUN27 4.80 C 1.33 1.33 1.33 1.47 -0.17 35 1 0 -1
29JUN27 4.90 C 0.00 0.00 0.00 1.40 -0.17 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.33 -0.16 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.15 -0.17 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.00 -0.15 33 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.87 -0.13 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.75 -0.12 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.64 -0.11 33 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.53 -0.12 32 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.45 -0.11 32 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.39 -0.08 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.33 -0.07 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.28 -0.06 33 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.23 -0.06 33 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.19 -0.05 33 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.16 -0.04 33 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.14 -0.03 33 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.90 -0.22 33 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.82 -0.22 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.74 -0.22 33 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.67 -0.21 33 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.59 -0.21 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.52 -0.21 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.45 -0.20 32 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.38 -0.20 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.23 -0.17 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.08 -0.17 32 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.96 -0.14 32 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.83 -0.14 32 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.73 -0.12 32 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.64 -0.11 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.55 -0.10 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.48 -0.09 32 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.42 -0.08 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.36 -0.08 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.32 -0.07 32 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.28 -0.06 32 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.24 -0.05 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.22 -0.03 33 0 0 0
TOTAL CALL 1,509 7,387 +71
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 96 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 77 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 66 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 434 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 509 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 655 0
29SEP26 5.75 P 0.07 0.07 0.07 0.07 +0.04 32 5 393 0
29SEP26 6.00 P 0.10 0.16 0.10 0.15 +0.06 30 330 588 -111
29SEP26 6.25 P 0.21 0.30 0.20 0.29 +0.10 30 175 550 -50
29SEP26 6.50 P 0.27 0.40 0.27 0.47 +0.13 27 182 182 +3
29SEP26 6.75 P 0.00 0.00 0.00 0.71 +0.17 33 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.95 +0.19 35 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.20 +0.20 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.45 +0.20 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.70 +0.20 54 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.95 +0.20 59 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.20 +0.20 65 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.45 +0.20 70 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.70 +0.20 75 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.95 +0.20 80 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.20 +0.20 84 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.45 +0.20 89 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.70 +0.20 93 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 101 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 34 0 86 0
29OCT26 5.25 P 0.06 0.06 0.06 0.05 +0.02 34 2 24 +2
29OCT26 5.50 P 0.11 0.11 0.11 0.09 +0.02 33 15 183 +15
29OCT26 5.75 P 0.14 0.19 0.14 0.17 +0.05 34 167 214 +77
29OCT26 6.00 P 0.24 0.31 0.23 0.28 +0.07 34 332 523 +131
29OCT26 6.25 P 0.28 0.43 0.28 0.42 +0.10 35 89 90 +15
29OCT26 6.50 P 0.54 0.54 0.52 0.59 +0.12 35 115 115 -5
29OCT26 6.75 P 0.00 0.00 0.00 0.79 +0.14 37 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.01 +0.16 39 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.25 +0.18 43 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.49 +0.19 46 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.75 +0.21 53 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.00 +0.21 58 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.26 +0.23 65 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.52 +0.24 71 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 121 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 36 0
27NOV26 5.25 P 0.00 0.00 0.00 0.10 +0.03 32 0 133 0
27NOV26 5.50 P 0.16 0.16 0.16 0.17 +0.05 32 30 136 -14
27NOV26 5.75 P 0.26 0.27 0.26 0.26 +0.07 32 45 248 -15
27NOV26 6.00 P 0.25 0.25 0.25 0.38 +0.09 32 15 50 +15
27NOV26 6.25 P 0.00 0.00 0.00 0.52 +0.11 31 0 8 0
27NOV26 6.50 P 0.00 0.00 0.00 0.70 +0.14 31 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.91 +0.18 33 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.10 +0.18 30 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.35 +0.20 35 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.57 +0.22 33 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.82 +0.24 37 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.06 +0.25 38 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.31 +0.26 41 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.55 +0.26 41 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 45 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 +0.02 34 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 +0.02 34 0 31 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 +0.02 33 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 +0.03 34 0 95 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 +0.03 32 0 262 0
30DEC26 5.50 P 0.00 0.00 0.00 0.22 +0.05 32 0 125 0
30DEC26 5.75 P 0.32 0.32 0.32 0.32 +0.07 32 15 56 +15
30DEC26 6.00 P 0.33 0.44 0.33 0.44 +0.09 32 75 45 +30
30DEC26 6.25 P 0.45 0.56 0.45 0.58 +0.10 31 16 18 +15
30DEC26 6.50 P 0.00 0.00 0.00 0.75 +0.13 31 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.94 +0.15 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.14 +0.17 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.36 +0.19 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.58 +0.20 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.82 +0.22 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.06 +0.24 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.31 +0.26 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.55 +0.25 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.79 +0.25 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.03 +0.26 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.28 +0.23 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.52 +0.22 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.77 +0.22 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.03 +0.01 32 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.04 +0.01 33 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.05 +0.01 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.06 +0.01 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.08 +0.02 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.09 +0.02 33 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.11 +0.03 33 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.13 +0.03 33 0 48 0
30MAR27 4.90 P 0.14 0.14 0.14 0.15 +0.03 33 15 59 +15
30MAR27 5.00 P 0.00 0.00 0.00 0.17 +0.03 32 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.24 +0.04 32 0 81 0
30MAR27 5.50 P 0.30 0.30 0.30 0.33 +0.06 32 1 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.43 +0.07 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.55 +0.08 31 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.69 +0.09 31 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.85 +0.11 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.03 +0.13 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.22 +0.15 31 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.44 +0.19 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.62 +0.17 29 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.84 +0.18 29 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.07 +0.20 29 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.32 +0.22 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.55 +0.22 29 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.80 +0.24 32 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.04 +0.02 34 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.07 +0.02 34 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.08 +0.01 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.13 +0.02 33 0 17 0
29JUN27 4.60 P 0.00 0.00 0.00 0.15 +0.03 33 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.17 +0.03 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.20 +0.04 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.22 +0.03 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.25 +0.04 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.32 +0.04 32 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.43 +0.07 32 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.53 +0.07 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.66 +0.08 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.80 +0.10 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.95 +0.11 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.12 +0.12 31 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.30 +0.14 31 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.50 +0.16 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.71 +0.18 32 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.91 +0.19 31 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.12 +0.19 31 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.35 +0.20 31 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.58 +0.22 31 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.14 +0.03 33 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.16 +0.03 33 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.18 +0.03 33 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.20 +0.03 33 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.23 +0.04 33 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.26 +0.04 33 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.29 +0.04 33 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.33 +0.06 33 0 2 0
29SEP27 5.25 P 0.00 0.00 0.00 0.42 +0.06 33 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.52 +0.06 33 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.65 +0.09 34 0 0 0
29SEP27 6.00 P 0.77 0.77 0.77 0.78 +0.11 34 3 3 +3
29SEP27 6.25 P 0.00 0.00 0.00 0.92 +0.12 33 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.07 +0.12 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.23 +0.13 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.41 +0.14 33 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.62 +0.17 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.82 +0.19 35 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.01 +0.18 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.22 +0.18 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.42 +0.19 33 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.64 +0.19 33 0 0 0
TOTAL PUT 1,627 7,345 +141
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$ 156.200
11SEP26 131.00 C 0.00 0.00 0.00 25.24 +2.16 0 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 24.24 +2.16 0 0 0 0
11SEP26 133.00 C 0.00 0.00 0.00 23.24 +2.16 0 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 22.24 +2.16 0 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 21.24 +2.16 0 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 20.25 +2.17 46 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 19.25 +2.17 44 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 18.25 +2.17 41 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 17.25 +2.16 39 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 16.25 +2.16 36 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 15.25 +2.15 34 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 14.25 +2.14 31 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 13.25 +2.12 29 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 12.26 +2.09 32 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 11.27 +2.06 31 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 10.28 +2.00 30 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 9.31 +1.93 31 0 0 0
11SEP26 148.00 C 7.06 7.15 7.06 8.35 +1.84 31 23 23 +23
11SEP26 149.00 C 6.25 6.25 6.25 7.41 +1.56 31 7 22 +7
11SEP26 150.00 C 0.00 0.00 0.00 6.48 +1.44 30 0 0 0
11SEP26 152.50 C 3.20 4.32 3.20 4.32 +1.03 29 55 351 +35
11SEP26 155.00 C 1.92 3.52 1.80 2.64 +0.72 30 386 649 +254
11SEP26 157.50 C 1.31 2.08 1.09 1.49 +0.43 31 500 1,181 +421
11SEP26 160.00 C 0.51 1.18 0.51 0.73 +0.21 31 244 584 +140
11SEP26 162.50 C 0.33 0.60 0.25 0.30 +0.07 31 126 708 +122
11SEP26 165.00 C 0.16 0.32 0.15 0.11 +0.02 31 121 426 +108
11SEP26 167.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 61 0
11SEP26 170.00 C 0.10 0.10 0.10 0.01 0.00 31 145 145 +130
11SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
11SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 132.00 C 0.00 0.00 0.00 24.32 - 0 0 0 -
18SEP26 133.00 C 0.00 0.00 0.00 23.32 - 0 0 0 -
18SEP26 134.00 C 0.00 0.00 0.00 22.32 - 0 0 0 -
18SEP26 135.00 C 0.00 0.00 0.00 21.33 - 30 0 0 -
18SEP26 136.00 C 0.00 0.00 0.00 20.33 - 29 0 0 -
18SEP26 137.00 C 0.00 0.00 0.00 19.34 - 30 0 0 -
18SEP26 138.00 C 0.00 0.00 0.00 18.34 - 28 0 0 -
18SEP26 139.00 C 0.00 0.00 0.00 17.36 - 30 0 0 -
18SEP26 140.00 C 0.00 0.00 0.00 16.37 - 29 0 0 -
18SEP26 141.00 C 0.00 0.00 0.00 15.39 - 29 0 0 -
18SEP26 142.00 C 0.00 0.00 0.00 14.42 - 29 0 0 -
18SEP26 143.00 C 0.00 0.00 0.00 13.46 - 29 0 0 -
18SEP26 144.00 C 0.00 0.00 0.00 12.51 - 29 0 0 -
18SEP26 145.00 C 0.00 0.00 0.00 11.58 - 29 0 0 -
18SEP26 146.00 C 0.00 0.00 0.00 10.66 - 29 0 0 -
18SEP26 147.00 C 0.00 0.00 0.00 10.06 - 34 0 0 -
18SEP26 148.00 C 0.00 0.00 0.00 9.17 - 33 0 0 -
18SEP26 149.00 C 7.03 7.03 7.03 7.91 - 27 10 10 -
18SEP26 150.00 C 0.00 0.00 0.00 7.15 - 27 0 0 -
18SEP26 152.50 C 0.00 0.00 0.00 5.28 - 27 0 0 -
18SEP26 155.00 C 3.06 4.00 2.98 3.79 - 28 19 16 -
18SEP26 157.50 C 2.12 3.05 2.09 2.59 - 28 202 186 -
18SEP26 160.00 C 1.60 2.18 1.42 1.70 - 29 482 432 -
18SEP26 162.50 C 0.99 1.39 0.98 1.10 - 29 262 215 -
18SEP26 165.00 C 0.64 0.95 0.55 0.64 - 29 163 163 -
18SEP26 167.50 C 0.42 0.66 0.42 0.36 - 29 346 346 -
18SEP26 170.00 C 0.29 0.45 0.29 0.19 - 29 238 238 -
18SEP26 172.50 C 0.27 0.27 0.27 0.10 - 30 15 15 -
18SEP26 175.00 C 0.00 0.00 0.00 0.05 - 30 0 0 -
18SEP26 177.50 C 0.00 0.00 0.00 0.02 - 29 0 0 -
18SEP26 180.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
18SEP26 182.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
18SEP26 185.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
18SEP26 187.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
18SEP26 190.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
18SEP26 192.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
18SEP26 195.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
18SEP26 197.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
18SEP26 200.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
18SEP26 202.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
18SEP26 205.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
29SEP26 75.00 C 0.00 0.00 0.00 81.34 +0.08 91 0 210 0
29SEP26 77.50 C 78.88 79.13 78.61 78.72 -0.21 0 87 177 +87
29SEP26 80.00 C 0.00 0.00 0.00 76.35 +1.79 85 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 73.85 +1.83 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 71.35 +1.81 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 68.86 +1.74 66 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 66.36 +1.86 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.87 +1.74 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 61.37 +1.87 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.88 +1.75 59 0 0 0
29SEP26 100.00 C 54.88 54.88 54.88 56.38 +1.96 0 1 2 -1
29SEP26 102.50 C 0.00 0.00 0.00 53.89 +1.89 54 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 51.39 +2.05 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 48.90 +1.84 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 46.40 +2.39 0 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 43.90 +1.96 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 41.41 +2.07 36 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.91 +1.89 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 36.42 +1.90 33 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.92 +1.85 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 31.43 +1.93 29 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.94 +2.16 29 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 26.45 +2.15 28 0 145 0
29SEP26 132.50 C 0.00 0.00 0.00 23.97 +2.12 28 0 20 0
29SEP26 135.00 C 0.00 0.00 0.00 21.51 +2.08 28 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 19.08 +2.03 28 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 16.70 +1.94 28 0 121 0
29SEP26 142.50 C 0.00 0.00 0.00 14.40 +1.50 28 0 400 0
29SEP26 145.00 C 0.00 0.00 0.00 12.18 +1.41 28 0 368 0
29SEP26 147.50 C 8.97 8.97 8.88 10.06 +1.24 27 50 863 +49
29SEP26 150.00 C 0.00 0.00 0.00 8.02 +0.86 26 0 2,044 0
29SEP26 152.50 C 5.07 7.26 5.07 6.39 +0.94 27 36 5,181 +4
29SEP26 155.00 C 4.30 5.55 4.30 4.97 +0.85 27 280 5,055 -55
29SEP26 157.50 C 3.02 4.30 2.92 3.78 +0.53 27 418 23,321 -31
29SEP26 160.00 C 2.28 3.10 2.19 2.79 +0.46 27 664 7,552 +251
29SEP26 162.50 C 1.90 2.46 1.60 2.01 +0.30 28 26,198 38,485 +24,659
29SEP26 165.00 C 1.25 1.80 1.20 1.44 +0.24 28 590 5,094 +57
29SEP26 167.50 C 0.92 1.30 0.92 1.03 +0.21 28 72 2,235 +42
29SEP26 170.00 C 0.73 1.02 0.67 0.68 +0.14 28 276 4,108 +256
29SEP26 172.50 C 0.50 0.84 0.50 0.44 +0.09 28 508 2,765 +376
29SEP26 175.00 C 0.56 0.66 0.54 0.28 +0.06 28 453 6,143 +443
29SEP26 177.50 C 0.45 0.49 0.45 0.17 +0.03 28 60 2,857 +18
29SEP26 180.00 C 0.15 0.38 0.15 0.11 +0.02 28 2 1,238 +2
29SEP26 182.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 1,356 0
29SEP26 185.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 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 0.12 0.12 0.12 0.01 0.00 28 5 1,727 0
29SEP26 192.50 C 0.08 0.08 0.07 0.01 0.00 30 50 506 +25
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,060 0
29SEP26 197.50 C 0.03 0.08 0.03 0.01 0.00 33 166 672 +70
29SEP26 200.00 C 0.02 0.02 0.02 0.01 0.00 35 165 2,183 +165
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 38 0 307 0
29SEP26 210.00 C 0.01 0.01 0.01 0.01 0.00 41 54 761 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 44 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 47 0 657 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 49 0 327 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,602 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 55 0 136 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 60 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 62 0 443 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 65 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 67 0 777 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 69 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 74 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 78 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 88 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 91 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 95 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 98 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 101 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 105 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 108 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 111 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 113 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 116 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 119 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 122 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 124 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 127 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 129 0 413 0
29OCT26 75.00 C 0.00 0.00 0.00 81.80 +0.54 95 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 79.30 +0.37 90 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 76.80 +2.24 86 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 74.30 +2.25 82 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 71.85 +2.31 80 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 69.30 +2.18 74 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 66.81 +2.13 71 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 64.31 +2.13 67 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 61.86 +2.22 66 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 59.36 +2.17 62 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 56.86 +2.21 59 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 54.36 +2.36 56 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 51.85 +2.17 52 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 49.30 +2.12 47 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 46.86 +2.49 46 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 44.30 +2.19 41 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 41.80 +2.17 38 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 39.30 +2.28 35 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 36.81 +2.10 32 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 34.35 +2.27 31 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 31.92 +2.27 31 0 9 0
29OCT26 127.50 C 0.00 0.00 0.00 29.36 +1.84 27 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 27.19 +1.97 31 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 24.89 +1.90 31 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 22.08 +1.41 24 0 16 0
29OCT26 137.50 C 0.00 0.00 0.00 19.88 +1.28 25 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 17.87 +1.22 27 0 136 0
29OCT26 142.50 C 0.00 0.00 0.00 15.96 +1.18 28 0 160 0
29OCT26 145.00 C 0.00 0.00 0.00 14.15 +1.08 29 0 401 0
29OCT26 147.50 C 12.43 12.43 12.43 12.48 +1.25 29 15 336 0
29OCT26 150.00 C 10.12 10.12 10.12 10.98 +1.23 30 1 783 0
29OCT26 152.50 C 8.22 8.83 8.22 9.45 +0.92 30 120 1,299 +90
29OCT26 155.00 C 7.73 8.46 7.27 8.14 +0.83 30 56 1,986 -8
29OCT26 157.50 C 6.59 7.21 6.22 6.96 +0.68 30 115 1,284 +81
29OCT26 160.00 C 5.59 6.20 5.20 5.90 +0.55 30 653 1,772 +304
29OCT26 162.50 C 4.62 5.15 4.58 4.97 +0.44 31 294 1,426 +83
29OCT26 165.00 C 3.92 4.56 3.92 4.16 +0.33 31 64 1,740 +51
29OCT26 167.50 C 3.40 3.69 3.40 3.45 +0.24 31 174 2,027 +83
29OCT26 170.00 C 2.77 3.16 2.52 2.85 +0.21 31 143 1,838 +22
29OCT26 172.50 C 2.16 2.68 2.16 2.45 +0.29 32 174 2,053 -10
29OCT26 175.00 C 1.92 2.30 1.92 2.00 +0.25 32 19 1,429 +2
29OCT26 177.50 C 1.90 1.90 1.90 1.61 +0.20 32 20 2,103 +20
29OCT26 180.00 C 1.34 1.57 1.34 1.29 +0.16 32 65 1,343 0
29OCT26 182.50 C 1.23 1.45 1.23 1.03 +0.13 32 32 219 +32
29OCT26 185.00 C 1.05 1.16 1.05 0.81 +0.10 32 54 213 +50
29OCT26 187.50 C 0.00 0.00 0.00 0.64 +0.08 32 0 90 0
29OCT26 190.00 C 0.00 0.00 0.00 0.50 +0.06 32 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.38 +0.04 31 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.30 +0.04 32 0 181 0
29OCT26 197.50 C 0.00 0.00 0.00 0.23 +0.03 32 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 1,051 0
29OCT26 205.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 160 0
29OCT26 210.00 C 0.30 0.30 0.30 0.06 +0.01 32 23 170 +23
29OCT26 215.00 C 0.00 0.00 0.00 0.03 0.00 31 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 45 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 81.80 +0.54 66 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 79.30 +0.37 62 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 76.80 +2.24 57 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 74.30 +2.25 53 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 71.85 +2.31 54 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 69.30 +2.18 43 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 66.81 +2.13 39 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 64.31 +2.13 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 61.86 +2.22 39 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 59.36 +2.17 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 56.86 +2.21 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 54.36 +2.36 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 51.85 +2.17 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 49.50 +2.32 35 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 47.06 +2.57 35 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 44.30 +2.19 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 41.80 +2.17 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 39.31 +2.28 0 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 36.84 +2.07 0 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 34.35 +1.88 0 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 31.97 +1.69 0 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 29.91 +1.13 26 0 0 0
27NOV26 130.00 C 27.13 28.62 27.13 29.29 +1.82 40 44 99 +44
27NOV26 132.50 C 26.37 26.37 26.37 27.22 +1.84 39 15 15 +14
27NOV26 135.00 C 0.00 0.00 0.00 25.20 +1.84 39 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 23.20 +1.77 38 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 21.29 +1.70 38 0 118 0
27NOV26 142.50 C 0.00 0.00 0.00 19.30 +1.45 37 0 60 0
27NOV26 145.00 C 0.00 0.00 0.00 16.71 +1.43 33 0 90 0
27NOV26 147.50 C 15.36 15.36 15.27 15.17 +1.28 33 45 198 0
27NOV26 150.00 C 12.48 12.48 12.48 13.73 +1.29 33 15 215 +15
27NOV26 152.50 C 11.55 11.55 11.55 12.38 +1.21 34 30 420 -3
27NOV26 155.00 C 9.86 11.35 9.86 11.13 +1.13 34 105 481 +16
27NOV26 157.50 C 9.19 9.95 9.17 9.97 +1.05 34 78 1,234 -30
27NOV26 160.00 C 7.84 8.76 7.84 8.90 +0.97 34 57 5,506 +15
27NOV26 162.50 C 6.95 7.64 6.95 7.92 +0.90 34 21 260 +21
27NOV26 165.00 C 6.19 6.95 6.19 7.02 +0.76 34 28 257 +13
27NOV26 167.50 C 5.51 5.51 5.51 6.21 +0.62 34 26 172 -26
27NOV26 170.00 C 4.89 5.50 4.89 5.47 +0.51 34 18 646 +2
27NOV26 172.50 C 4.33 4.33 4.26 4.80 +0.46 34 43 947 0
27NOV26 175.00 C 4.14 4.14 4.14 4.20 +0.32 34 15 255 0
27NOV26 177.50 C 0.00 0.00 0.00 3.72 +0.35 35 0 211 0
27NOV26 180.00 C 0.00 0.00 0.00 3.25 +0.33 35 0 145 0
27NOV26 182.50 C 0.00 0.00 0.00 2.89 +0.37 35 0 76 0
27NOV26 185.00 C 0.00 0.00 0.00 2.55 +0.38 35 0 55 0
27NOV26 187.50 C 2.38 2.38 2.38 2.20 +0.33 35 1 634 0
27NOV26 190.00 C 0.00 0.00 0.00 1.89 +0.29 35 0 277 0
27NOV26 192.50 C 0.00 0.00 0.00 1.63 +0.26 35 0 90 0
27NOV26 195.00 C 0.00 0.00 0.00 1.39 +0.22 35 0 116 0
27NOV26 197.50 C 0.00 0.00 0.00 1.19 +0.20 35 0 180 0
27NOV26 200.00 C 0.00 0.00 0.00 1.01 +0.17 35 0 119 0
27NOV26 205.00 C 1.10 1.10 1.10 0.71 +0.11 35 1 46 +1
27NOV26 210.00 C 0.00 0.00 0.00 0.51 +0.08 35 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.36 +0.07 35 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 0.25 +0.04 35 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.18 +0.03 35 0 2 0
27NOV26 230.00 C 0.00 0.00 0.00 0.13 +0.03 35 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
27NOV26 245.00 C 0.00 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 35 0 55 0
27NOV26 255.00 C 0.00 0.00 0.00 0.02 0.00 35 0 15 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 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 81.80 +0.54 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 79.30 +0.37 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 76.80 +2.24 0 0 0 0
30DEC26 82.50 C 73.00 74.80 73.00 74.48 +2.07 36 2,500 3,459 -1,551
30DEC26 85.00 C 0.00 0.00 0.00 71.85 +2.31 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 69.30 +2.18 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 66.81 +2.13 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 64.31 +2.13 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 61.86 +2.22 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 59.36 +2.17 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 56.86 +2.21 0 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 54.36 +2.31 0 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 51.85 +2.17 0 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 49.50 +2.32 0 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 47.06 +2.29 0 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 44.30 +1.84 0 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 42.39 +2.18 26 0 140 0
30DEC26 117.50 C 0.00 0.00 0.00 40.16 +2.20 29 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 37.59 +1.89 26 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 35.35 +1.72 28 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 33.23 +1.73 29 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 31.14 +0.79 30 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 29.29 +0.89 32 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 28.11 +1.60 36 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 26.23 +1.53 36 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 25.15 +1.50 39 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 23.20 +1.26 38 0 97 0
30DEC26 142.50 C 0.00 0.00 0.00 21.45 +2.31 37 0 73 0
30DEC26 145.00 C 0.00 0.00 0.00 18.86 +1.20 34 0 392 0
30DEC26 147.50 C 17.59 17.59 17.50 17.40 +1.12 34 60 238 +47
30DEC26 150.00 C 16.15 16.15 16.15 16.03 +1.05 34 30 1,739 +15
30DEC26 152.50 C 14.23 14.50 14.23 14.73 +0.98 35 30 1,254 0
30DEC26 155.00 C 11.70 13.74 11.70 13.50 +0.91 35 162 1,447 +98
30DEC26 157.50 C 11.58 12.08 11.57 12.36 +0.85 35 45 1,273 -7
30DEC26 160.00 C 10.64 11.47 10.64 11.28 +0.77 35 30 2,001 +15
30DEC26 162.50 C 10.24 10.24 10.24 10.28 +0.71 35 15 742 0
30DEC26 165.00 C 8.92 8.92 8.92 9.35 +0.65 35 15 1,134 0
30DEC26 167.50 C 8.23 8.23 8.17 8.49 +0.60 35 30 833 -30
30DEC26 170.00 C 7.62 7.62 7.62 7.70 +0.55 35 15 2,941 -15
30DEC26 172.50 C 0.00 0.00 0.00 6.96 +0.49 35 0 997 0
30DEC26 175.00 C 5.80 5.80 5.80 6.28 +0.44 35 1 1,141 0
30DEC26 177.50 C 0.00 0.00 0.00 5.66 +0.35 35 0 886 0
30DEC26 180.00 C 5.00 5.00 5.00 5.10 +0.27 35 1 2,610 +1
30DEC26 182.50 C 0.00 0.00 0.00 4.64 +0.22 36 0 2,444 0
30DEC26 185.00 C 4.35 4.35 4.35 4.24 +0.31 36 1 563 0
30DEC26 187.50 C 0.00 0.00 0.00 3.84 +0.24 36 0 201 0
30DEC26 190.00 C 0.00 0.00 0.00 3.49 +0.24 36 0 1,734 0
30DEC26 192.50 C 0.00 0.00 0.00 3.12 +0.22 36 0 311 0
30DEC26 195.00 C 0.00 0.00 0.00 2.78 +0.19 36 0 866 0
30DEC26 197.50 C 2.50 2.50 2.50 2.47 +0.23 36 1 294 -1
30DEC26 200.00 C 2.26 2.45 2.26 2.20 +0.15 36 4 1,209 +4
30DEC26 205.00 C 0.00 0.00 0.00 1.68 +0.11 36 0 447 0
30DEC26 210.00 C 0.00 0.00 0.00 1.32 +0.09 36 0 550 0
30DEC26 215.00 C 0.00 0.00 0.00 1.03 +0.07 36 0 496 0
30DEC26 220.00 C 1.22 1.37 1.20 0.82 +0.05 36 248 3,892 +112
30DEC26 225.00 C 0.00 0.00 0.00 0.62 +0.04 36 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.47 +0.02 36 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.36 +0.01 36 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.28 +0.01 36 0 1,625 0
30DEC26 245.00 C 0.00 0.00 0.00 0.22 +0.02 36 0 1,414 0
30DEC26 250.00 C 0.00 0.00 0.00 0.17 +0.01 36 0 743 0
30DEC26 255.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.07 0.00 36 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 251 0
30DEC26 275.00 C 0.00 0.00 0.00 0.04 0.00 36 0 206 0
30DEC26 280.00 C 0.00 0.00 0.00 0.03 0.00 36 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.02 0.00 36 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 34 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 35 0 300 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 38 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,426 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 41 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 42 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 44 0 766 0
30MAR27 75.00 C 0.00 0.00 0.00 81.81 +0.55 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 79.30 +0.37 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 76.80 +2.24 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 74.48 +2.07 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 71.85 +2.31 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 69.30 +2.12 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 66.81 +2.13 0 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 64.31 +2.13 0 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 61.86 +2.12 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 59.36 +1.88 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 57.37 +2.12 0 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 55.17 +2.13 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 52.96 +2.10 17 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 50.60 +1.92 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 48.53 +1.90 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 46.53 +1.91 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 44.50 +1.84 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 42.55 +1.80 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 40.65 +1.77 34 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 38.80 +1.73 35 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 37.00 +1.70 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 35.25 +1.66 36 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 33.55 +1.61 36 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 33.12 +1.57 40 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 31.39 +1.52 40 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 29.75 +1.77 39 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 28.22 +1.42 39 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 26.74 +1.54 39 0 184 0
30MAR27 145.00 C 0.00 0.00 0.00 25.31 +2.15 39 0 566 0
30MAR27 147.50 C 0.00 0.00 0.00 23.19 +1.30 38 0 1,416 0
30MAR27 150.00 C 0.00 0.00 0.00 21.93 +1.25 38 0 2,209 0
30MAR27 152.50 C 0.00 0.00 0.00 20.72 +1.21 38 0 454 0
30MAR27 155.00 C 18.50 19.20 18.50 19.57 +1.17 38 18 859 +18
30MAR27 157.50 C 17.30 17.30 17.30 18.46 +1.11 38 1 1,398 +1
30MAR27 160.00 C 0.00 0.00 0.00 17.41 +1.07 38 0 1,986 0
30MAR27 162.50 C 15.49 15.49 15.49 16.40 +1.02 38 20 571 0
30MAR27 165.00 C 0.00 0.00 0.00 15.45 +0.99 38 0 466 0
30MAR27 167.50 C 14.51 14.51 14.51 14.54 +0.94 38 15 537 +15
30MAR27 170.00 C 12.40 12.40 12.40 13.67 +0.90 38 2 578 0
30MAR27 172.50 C 0.00 0.00 0.00 12.85 +0.86 38 0 698 0
30MAR27 175.00 C 0.00 0.00 0.00 12.07 +0.82 38 0 607 0
30MAR27 177.50 C 0.00 0.00 0.00 11.34 +0.78 38 0 449 0
30MAR27 180.00 C 10.11 10.30 10.10 10.64 +0.71 38 6 592 0
30MAR27 182.50 C 0.00 0.00 0.00 9.98 +0.60 39 0 1,203 0
30MAR27 185.00 C 0.00 0.00 0.00 9.36 +0.54 39 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 8.77 +0.45 39 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 8.21 +0.37 39 0 773 0
30MAR27 192.50 C 0.00 0.00 0.00 7.72 +0.17 39 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 7.31 +0.25 39 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 6.87 +0.38 39 0 58 0
30MAR27 200.00 C 6.60 6.60 6.60 6.49 +0.33 39 1 488 0
30MAR27 205.00 C 5.82 5.85 5.82 5.78 +0.41 40 4 152 0
30MAR27 210.00 C 0.00 0.00 0.00 5.09 +0.42 40 0 139 0
30MAR27 215.00 C 0.00 0.00 0.00 4.43 +0.37 40 0 281 0
30MAR27 220.00 C 0.00 0.00 0.00 3.86 +0.33 40 0 1,363 0
30MAR27 225.00 C 0.00 0.00 0.00 3.35 +0.29 40 0 451 0
30MAR27 230.00 C 0.00 0.00 0.00 2.82 +0.25 39 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 2.45 +0.22 39 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 2.12 +0.19 39 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 1.84 +0.17 39 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 1.59 +0.15 39 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 1.37 +0.13 39 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 1.19 +0.12 39 0 29 0
30MAR27 265.00 C 0.00 0.00 0.00 1.03 +0.10 39 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.89 +0.09 39 0 1,113 0
30MAR27 275.00 C 0.00 0.00 0.00 0.76 +0.07 39 0 490 0
29JUN27 75.00 C 0.00 0.00 0.00 81.81 +0.55 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 79.30 +0.37 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 76.80 +2.24 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 74.48 +2.07 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 71.89 +2.18 0 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 69.58 +2.19 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 67.32 +2.18 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 65.10 +2.21 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 62.92 +2.14 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 60.75 +2.19 24 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 59.60 +3.15 38 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 56.30 +1.95 30 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 54.46 +2.15 33 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 52.44 +2.10 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 51.46 +3.03 39 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 48.52 +1.97 36 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 46.64 +1.88 36 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 44.79 +1.80 37 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 43.04 +1.79 37 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 41.30 +1.71 37 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 39.67 +1.69 38 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 39.32 +1.48 41 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 37.78 +1.54 41 0 10 0
29JUN27 132.50 C 0.00 0.00 0.00 36.19 +1.51 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 34.67 +1.48 41 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 33.18 +1.45 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 31.76 +1.42 41 0 39 0
29JUN27 142.50 C 0.00 0.00 0.00 30.29 +1.39 41 0 30 0
29JUN27 145.00 C 0.00 0.00 0.00 28.13 +1.39 39 0 86 0
29JUN27 147.50 C 0.00 0.00 0.00 26.94 +0.51 39 0 30 0
29JUN27 150.00 C 23.98 25.76 23.98 25.74 +1.39 40 32 194 +32
29JUN27 152.50 C 24.47 24.79 24.47 24.55 +1.32 40 17 113 +2
29JUN27 155.00 C 22.17 22.17 22.17 23.45 +1.23 40 15 193 +15
29JUN27 157.50 C 0.00 0.00 0.00 22.44 +1.22 40 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 21.44 +1.22 40 0 57 0
29JUN27 162.50 C 0.00 0.00 0.00 20.44 +1.23 40 0 141 0
29JUN27 165.00 C 0.00 0.00 0.00 19.44 +1.10 40 0 158 0
29JUN27 167.50 C 0.00 0.00 0.00 18.58 +1.05 40 0 238 0
29JUN27 170.00 C 0.00 0.00 0.00 17.76 +1.05 40 0 349 0
29JUN27 172.50 C 0.00 0.00 0.00 16.94 +1.05 40 0 230 0
29JUN27 175.00 C 0.00 0.00 0.00 16.12 +0.97 40 0 45 0
29JUN27 177.50 C 0.00 0.00 0.00 15.31 +0.82 40 0 183 0
29JUN27 180.00 C 0.00 0.00 0.00 15.21 +0.73 41 0 269 0
29JUN27 182.50 C 0.00 0.00 0.00 14.03 +0.14 40 0 148 0
29JUN27 185.00 C 0.00 0.00 0.00 13.41 +0.60 40 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 12.75 +0.61 40 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 12.02 +0.84 40 0 80 0
29JUN27 192.50 C 0.00 0.00 0.00 11.41 +0.72 40 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 10.91 +0.72 40 0 60 0
29JUN27 197.50 C 0.00 0.00 0.00 10.41 +0.72 40 0 105 0
29JUN27 200.00 C 0.00 0.00 0.00 10.00 +0.46 41 0 41 0
29JUN27 205.00 C 0.00 0.00 0.00 8.92 +0.66 41 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 8.10 +0.51 41 0 511 0
29JUN27 215.00 C 0.00 0.00 0.00 7.35 +0.43 41 0 40 0
29JUN27 220.00 C 0.00 0.00 0.00 6.76 +0.41 41 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 6.29 +0.44 41 0 0 0
29JUN27 230.00 C 6.00 6.01 6.00 5.75 +0.46 41 171 172 +171
29JUN27 235.00 C 0.00 0.00 0.00 5.19 +0.46 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 4.63 +0.36 41 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 4.22 +0.35 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 3.83 +0.35 41 0 7 0
29JUN27 255.00 C 0.00 0.00 0.00 3.44 +0.35 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 3.07 +0.25 41 0 30 0
29JUN27 265.00 C 0.00 0.00 0.00 2.80 +0.24 41 0 0 0
29JUN27 270.00 C 3.43 3.43 3.43 2.54 +0.25 41 30 93 +30
29JUN27 275.00 C 0.00 0.00 0.00 2.21 +0.24 41 0 18 0
29SEP27 77.50 C 0.00 0.00 0.00 79.30 +0.37 0 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 76.80 +2.24 0 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 74.54 +2.13 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 72.29 +2.23 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 69.87 +2.01 0 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 67.72 +1.91 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 65.83 +2.15 29 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 63.74 +2.15 32 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 61.45 +1.89 32 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 59.66 +2.09 34 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 57.68 +2.02 35 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 55.74 +1.94 36 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 53.84 +1.86 36 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 51.99 +1.75 37 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 50.28 +1.74 37 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 48.57 +1.74 38 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 46.86 +1.67 38 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 45.27 +1.62 38 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 43.73 +1.61 39 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 42.20 +1.61 39 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 40.67 +1.57 39 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 39.22 +1.46 39 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 37.88 +1.47 39 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 36.53 +1.46 40 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 35.20 +1.46 40 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 33.86 +1.35 40 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 32.67 +1.31 40 0 30 0
29SEP27 145.00 C 31.13 31.13 31.13 31.52 +1.31 40 15 30 +15
29SEP27 147.50 C 0.00 0.00 0.00 30.37 +1.30 40 0 15 0
29SEP27 150.00 C 28.13 28.13 28.13 29.23 +1.10 40 15 92 +15
29SEP27 152.50 C 26.56 27.52 26.56 28.09 +1.20 40 21 51 +21
29SEP27 155.00 C 25.83 25.83 25.83 27.06 +1.13 40 15 77 +15
29SEP27 157.50 C 24.93 24.93 24.93 26.10 +1.12 40 15 65 +15
29SEP27 160.00 C 0.00 0.00 0.00 25.15 +1.13 41 0 91 0
29SEP27 162.50 C 22.89 22.89 22.89 24.20 +1.13 41 15 150 +15
29SEP27 165.00 C 0.00 0.00 0.00 23.25 +1.13 41 0 75 0
29SEP27 167.50 C 21.12 21.43 21.12 22.30 +0.96 41 18 63 +18
29SEP27 170.00 C 20.27 20.27 20.27 21.53 +0.96 41 15 150 +15
29SEP27 172.50 C 0.00 0.00 0.00 20.75 +0.96 41 0 64 0
29SEP27 175.00 C 0.00 0.00 0.00 19.98 +0.96 41 0 15 0
29SEP27 177.50 C 0.00 0.00 0.00 19.20 +0.95 41 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 18.43 +0.96 41 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 17.66 +0.81 41 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 17.04 +0.80 41 0 2 0
29SEP27 187.50 C 0.00 0.00 0.00 16.42 +0.76 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 15.81 +0.70 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 15.20 +0.62 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 14.59 +0.52 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 13.98 +0.39 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 13.41 +0.63 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 12.48 +0.64 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 11.99 +1.09 42 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 10.60 +0.61 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 9.81 +0.52 41 0 3 0
29SEP27 225.00 C 0.00 0.00 0.00 9.17 +0.57 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 8.55 +0.61 42 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 8.01 +0.60 42 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 7.55 +0.64 42 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 7.03 +0.58 42 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 6.49 +0.42 42 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 5.96 +0.39 42 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 5.47 +0.29 42 0 0 0
29SEP27 265.00 C 5.50 5.50 5.50 5.10 +0.29 42 1 2 +1
TOTAL CALL 39,693 265,811 +27,664
11SEP26 131.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
11SEP26 141.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
11SEP26 143.00 P 0.00 0.00 0.00 0.01 -0.05 33 0 1 0
11SEP26 144.00 P 0.00 0.00 0.00 0.01 -0.08 31 0 7 0
11SEP26 145.00 P 0.00 0.00 0.00 0.02 -0.11 31 0 24 0
11SEP26 146.00 P 0.00 0.00 0.00 0.04 -0.16 32 0 111 0
11SEP26 147.00 P 0.12 0.12 0.12 0.07 -0.23 32 6 61 +1
11SEP26 148.00 P 0.41 0.41 0.25 0.11 -0.30 31 29 65 +19
11SEP26 149.00 P 0.44 0.44 0.44 0.17 -0.41 31 3 107 +3
11SEP26 150.00 P 0.61 0.61 0.35 0.26 -0.53 31 25 308 +21
11SEP26 152.50 P 1.27 1.27 0.63 0.70 -0.87 31 973 1,247 +880
11SEP26 155.00 P 1.72 2.20 1.19 1.45 -1.29 30 607 762 +456
11SEP26 157.50 P 2.99 2.99 2.26 2.74 -1.58 31 290 529 +149
11SEP26 160.00 P 5.83 5.85 4.50 4.56 -1.67 33 48 39 +9
11SEP26 162.50 P 8.22 8.22 8.10 6.36 -2.30 23 30 30 +30
11SEP26 165.00 P 9.59 9.59 9.59 8.87 -2.17 31 7 7 +7
11SEP26 167.50 P 0.00 0.00 0.00 11.31 -2.19 31 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 13.80 -2.20 0 0 0 0
11SEP26 172.50 P 0.00 0.00 0.00 16.30 -2.20 0 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 18.80 -2.20 0 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 21.30 -2.20 0 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 23.80 -2.20 0 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 26.30 -2.20 0 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 28.80 -2.20 0 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 31.30 -2.20 0 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 33.80 -2.20 0 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 36.30 -2.20 0 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 38.80 -2.20 0 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 41.30 -2.20 0 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 43.80 -2.20 0 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 46.30 -2.20 0 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 48.80 -2.20 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 51.30 -2.20 0 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
18SEP26 133.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
18SEP26 134.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
18SEP26 135.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
18SEP26 136.00 P 0.11 0.11 0.11 0.01 - 30 20 20 -
18SEP26 137.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
18SEP26 138.00 P 0.00 0.00 0.00 0.02 - 29 0 0 -
18SEP26 139.00 P 0.00 0.00 0.00 0.03 - 29 0 0 -
18SEP26 140.00 P 0.00 0.00 0.00 0.05 - 30 0 0 -
18SEP26 141.00 P 0.00 0.00 0.00 0.07 - 30 0 0 -
18SEP26 142.00 P 0.00 0.00 0.00 0.10 - 30 0 0 -
18SEP26 143.00 P 0.00 0.00 0.00 0.13 - 29 0 0 -
18SEP26 144.00 P 0.00 0.00 0.00 0.18 - 29 0 0 -
18SEP26 145.00 P 0.00 0.00 0.00 0.25 - 29 0 0 -
18SEP26 146.00 P 0.00 0.00 0.00 0.34 - 29 0 0 -
18SEP26 147.00 P 0.00 0.00 0.00 0.45 - 29 0 0 -
18SEP26 148.00 P 0.00 0.00 0.00 0.59 - 29 0 0 -
18SEP26 149.00 P 0.81 0.81 0.81 0.76 - 29 1 1 -
18SEP26 150.00 P 1.35 1.37 0.95 0.96 - 29 25 20 -
18SEP26 152.50 P 2.38 2.38 1.57 1.66 - 30 97 37 -
18SEP26 155.00 P 3.00 3.26 2.30 2.65 - 30 256 226 -
18SEP26 157.50 P 3.80 3.80 3.50 3.95 - 30 30 30 -
18SEP26 160.00 P 5.19 5.41 5.19 5.57 - 31 38 38 -
18SEP26 162.50 P 8.61 8.61 8.61 7.47 - 32 5 5 -
18SEP26 165.00 P 8.70 8.78 8.70 9.59 - 33 90 90 -
18SEP26 167.50 P 0.00 0.00 0.00 11.65 - 31 0 0 -
18SEP26 170.00 P 0.00 0.00 0.00 13.90 - 29 0 0 -
18SEP26 172.50 P 0.00 0.00 0.00 16.32 - 29 0 0 -
18SEP26 175.00 P 0.00 0.00 0.00 18.80 - 0 0 0 -
18SEP26 177.50 P 0.00 0.00 0.00 21.30 - 0 0 0 -
18SEP26 180.00 P 0.00 0.00 0.00 23.80 - 0 0 0 -
18SEP26 182.50 P 0.00 0.00 0.00 26.30 - 0 0 0 -
18SEP26 185.00 P 0.00 0.00 0.00 28.80 - 0 0 0 -
18SEP26 187.50 P 0.00 0.00 0.00 31.30 - 0 0 0 -
18SEP26 190.00 P 0.00 0.00 0.00 33.80 - 0 0 0 -
18SEP26 192.50 P 0.00 0.00 0.00 36.30 - 0 0 0 -
18SEP26 195.00 P 0.00 0.00 0.00 38.80 - 0 0 0 -
18SEP26 197.50 P 0.00 0.00 0.00 41.30 - 0 0 0 -
18SEP26 200.00 P 0.00 0.00 0.00 43.80 - 0 0 0 -
18SEP26 202.50 P 0.00 0.00 0.00 46.30 - 0 0 0 -
18SEP26 205.00 P 0.00 0.00 0.00 48.80 - 0 0 0 -
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 351 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,804 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 59 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 56 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 53 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,182 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 47 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 44 0 408 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 41 0 474 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 38 0 486 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 36 0 258 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 33 0 398 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 -0.01 30 5 521 -5
29SEP26 130.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 1,075 0
29SEP26 132.50 P 0.00 0.00 0.00 0.03 -0.05 28 0 608 0
29SEP26 135.00 P 0.00 0.00 0.00 0.07 -0.08 28 0 3,248 0
29SEP26 137.50 P 0.48 0.49 0.40 0.13 -0.15 28 27 4,285 +11
29SEP26 140.00 P 0.71 0.71 0.50 0.25 -0.24 28 389 8,612 +207
29SEP26 142.50 P 0.98 0.98 0.72 0.46 -0.34 28 308 4,628 +180
29SEP26 145.00 P 1.25 1.35 1.00 0.77 -0.49 28 295 5,066 +84
29SEP26 147.50 P 1.77 1.77 1.44 1.22 -0.67 28 89 4,560 +66
29SEP26 150.00 P 2.70 2.70 1.95 1.85 -0.88 28 6,831 14,615 +5,190
29SEP26 152.50 P 3.30 3.39 2.60 2.71 -0.97 29 610 33,095 -29
29SEP26 155.00 P 4.35 5.00 3.60 3.78 -1.22 29 5,888 49,173 +4,076
29SEP26 157.50 P 5.97 5.97 4.77 5.09 -1.22 29 605 2,478 -247
29SEP26 160.00 P 7.34 7.95 6.00 6.62 -1.18 29 326 7,715 +12
29SEP26 162.50 P 7.81 7.81 7.81 8.37 -1.23 30 15 2,491 -15
29SEP26 165.00 P 0.00 0.00 0.00 10.31 -1.95 30 0 752 0
29SEP26 167.50 P 0.00 0.00 0.00 12.42 -2.05 31 0 803 0
29SEP26 170.00 P 0.00 0.00 0.00 14.67 -2.13 33 0 2,274 0
29SEP26 172.50 P 0.00 0.00 0.00 16.54 -2.11 28 0 986 0
29SEP26 175.00 P 0.00 0.00 0.00 18.91 -2.15 28 0 1,051 0
29SEP26 177.50 P 0.00 0.00 0.00 21.33 -2.18 28 0 1,223 0
29SEP26 180.00 P 0.00 0.00 0.00 23.80 -2.20 0 0 5,399 0
29SEP26 182.50 P 0.00 0.00 0.00 26.30 -2.20 0 0 695 0
29SEP26 185.00 P 0.00 0.00 0.00 28.80 -2.20 0 0 1,254 0
29SEP26 187.50 P 0.00 0.00 0.00 31.30 -2.20 0 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 33.80 -2.20 0 0 837 0
29SEP26 192.50 P 0.00 0.00 0.00 36.30 -2.20 0 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 38.80 -2.20 0 0 425 0
29SEP26 197.50 P 0.00 0.00 0.00 41.30 -2.20 0 0 327 0
29SEP26 200.00 P 0.00 0.00 0.00 43.80 -2.20 0 1 1,217 0
29SEP26 205.00 P 0.00 0.00 0.00 48.80 -2.20 0 0 1,521 0
29SEP26 210.00 P 0.00 0.00 0.00 53.80 -2.20 0 0 283 0
29SEP26 215.00 P 0.00 0.00 0.00 58.80 -2.20 0 0 530 0
29SEP26 220.00 P 0.00 0.00 0.00 63.80 -2.20 0 0 209 0
29SEP26 225.00 P 0.00 0.00 0.00 68.80 -2.20 0 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 73.80 -2.20 0 0 1,024 0
29SEP26 235.00 P 0.00 0.00 0.00 78.80 -2.20 0 0 93 0
29SEP26 240.00 P 0.00 0.00 0.00 83.80 -2.20 0 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 88.80 -2.20 0 0 814 0
29SEP26 250.00 P 0.00 0.00 0.00 93.80 -2.20 0 0 106 0
29SEP26 255.00 P 0.00 0.00 0.00 98.80 -2.20 0 0 12 0
29SEP26 260.00 P 0.00 0.00 0.00 103.80 -2.20 0 0 41 0
29SEP26 265.00 P 0.00 0.00 0.00 108.80 -2.20 0 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 113.80 -2.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 118.80 -2.20 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 123.80 -2.20 0 0 14 0
29SEP26 285.00 P 0.00 0.00 0.00 128.80 -2.20 0 0 16 0
29SEP26 290.00 P 0.00 0.00 0.00 133.80 -2.20 0 0 2 0
29SEP26 295.00 P 0.00 0.00 0.00 138.80 -2.20 0 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 143.80 -2.20 0 0 4 0
29SEP26 310.00 P 0.00 0.00 0.00 153.80 -2.20 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 163.80 -2.20 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 173.80 -2.20 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 183.80 -2.20 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 193.80 -2.20 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 203.80 -2.20 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 213.80 -2.20 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 223.80 -2.20 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 233.80 -2.20 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 243.80 -2.20 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 253.80 -2.20 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 263.80 -2.20 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 273.80 -2.20 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 283.80 -2.20 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 293.80 -2.20 0 0 239 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 105.00 P 0.17 0.17 0.17 0.01 0.00 37 20 20 +20
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 204 0
29OCT26 112.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 0.05 -0.03 32 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.07 -0.06 31 0 182 0
29OCT26 122.50 P 0.00 0.00 0.00 0.12 -0.08 31 0 255 0
29OCT26 125.00 P 0.00 0.00 0.00 0.19 -0.12 31 0 98 0
29OCT26 127.50 P 0.00 0.00 0.00 0.30 -0.15 32 5 434 0
29OCT26 130.00 P 0.93 1.00 0.93 0.44 -0.21 31 12 447 +5
29OCT26 132.50 P 0.00 0.00 0.00 0.64 -0.27 32 0 453 0
29OCT26 135.00 P 0.00 0.00 0.00 0.90 -0.36 32 0 468 0
29OCT26 137.50 P 1.98 2.11 1.76 1.25 -0.45 32 180 677 -45
29OCT26 140.00 P 2.40 2.58 2.05 1.69 -0.54 32 412 3,624 +83
29OCT26 142.50 P 2.98 3.22 2.55 2.21 -0.66 32 84 982 -13
29OCT26 145.00 P 3.37 3.87 3.20 2.86 -0.79 32 1,316 3,886 +1
29OCT26 147.50 P 4.15 4.59 3.94 3.65 -0.90 32 109 2,519 +21
29OCT26 150.00 P 5.03 5.49 4.77 4.56 -1.00 32 255 5,294 -60
29OCT26 152.50 P 6.06 6.66 5.93 5.57 -1.18 32 111 1,607 +49
29OCT26 155.00 P 7.26 7.93 6.90 6.78 -1.27 32 262 2,296 -19
29OCT26 157.50 P 8.21 8.21 7.98 8.10 -1.38 32 16 1,049 0
29OCT26 160.00 P 9.91 9.91 9.91 9.53 -1.54 32 15 982 -14
29OCT26 162.50 P 11.36 11.36 11.36 11.15 -1.60 33 15 671 +15
29OCT26 165.00 P 14.27 14.27 14.27 12.86 -1.70 33 2 499 0
29OCT26 167.50 P 0.00 0.00 0.00 14.67 -1.82 33 0 199 0
29OCT26 170.00 P 18.09 18.09 18.09 16.63 -1.85 34 5 270 +5
29OCT26 172.50 P 0.00 0.00 0.00 18.66 -1.96 34 0 107 0
29OCT26 175.00 P 22.40 22.40 22.40 20.79 -2.01 35 25 59 +22
29OCT26 177.50 P 0.00 0.00 0.00 23.00 -1.74 36 0 0 0
29OCT26 180.00 P 25.50 25.50 24.65 25.27 -2.09 37 94 96 +93
29OCT26 182.50 P 0.00 0.00 0.00 27.62 -1.76 38 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 30.01 -1.89 39 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 32.19 -2.09 39 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 34.56 -2.04 40 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 36.91 -2.08 40 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 39.33 -2.04 41 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 41.74 -2.06 42 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 44.16 -2.11 42 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 49.05 -2.13 44 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 53.94 -2.10 44 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 58.87 -2.13 45 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 63.80 -2.20 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 68.80 -2.20 0 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 73.80 -2.20 0 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 78.80 -2.20 0 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 83.80 -2.20 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 88.80 -2.20 0 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 93.80 -2.20 0 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 98.80 -2.20 0 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 103.80 -2.20 0 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 108.80 -2.20 0 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 113.80 -2.20 0 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 118.80 -2.20 0 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.02 0.00 37 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.13 -0.03 35 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.19 -0.05 35 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 0.27 -0.07 35 0 3 0
27NOV26 117.50 P 0.00 0.00 0.00 0.38 -0.07 35 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.50 -0.14 35 0 337 0
27NOV26 122.50 P 0.00 0.00 0.00 0.70 -0.15 35 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 0.93 -0.19 35 0 77 0
27NOV26 127.50 P 0.00 0.00 0.00 1.20 -0.25 35 0 1,075 0
27NOV26 130.00 P 0.00 0.00 0.00 1.56 -0.26 35 0 397 0
27NOV26 132.50 P 2.48 2.48 2.48 1.95 -0.36 35 25 159 0
27NOV26 135.00 P 2.95 2.95 2.95 2.46 -0.38 35 16 383 +15
27NOV26 137.50 P 3.94 3.94 3.54 3.01 -0.48 35 47 303 +15
27NOV26 140.00 P 4.60 4.66 4.15 3.67 -0.53 35 96 1,820 +32
27NOV26 142.50 P 5.43 5.43 4.88 4.42 -0.62 35 122 527 +30
27NOV26 145.00 P 6.12 6.22 5.35 5.25 -0.70 36 487 4,182 +310
27NOV26 147.50 P 7.05 7.07 6.64 6.19 -0.78 36 87 825 -15
27NOV26 150.00 P 8.00 8.06 7.54 7.22 -0.87 36 60 2,234 +29
27NOV26 152.50 P 9.16 9.38 8.80 8.37 -0.95 36 162 1,768 -29
27NOV26 155.00 P 10.64 10.64 9.69 9.60 -1.04 36 34 1,659 +2
27NOV26 157.50 P 11.33 11.33 11.33 10.94 -1.13 36 15 1,288 0
27NOV26 160.00 P 0.00 0.00 0.00 12.38 -1.20 36 0 1,038 0
27NOV26 162.50 P 0.00 0.00 0.00 13.90 -1.32 36 0 278 0
27NOV26 165.00 P 16.37 16.54 16.37 15.54 -1.35 37 30 150 +30
27NOV26 167.50 P 0.00 0.00 0.00 17.23 -1.48 37 0 48 0
27NOV26 170.00 P 19.00 19.00 19.00 19.05 -1.50 37 30 84 +9
27NOV26 172.50 P 0.00 0.00 0.00 20.89 -0.98 37 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 22.21 -1.61 35 0 65 0
27NOV26 177.50 P 0.00 0.00 0.00 24.16 -1.69 35 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 26.19 -2.58 35 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 28.28 -2.68 35 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 31.31 -1.92 39 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 33.58 -1.93 40 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 35.86 -2.00 41 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 38.17 -2.06 42 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 40.46 -2.09 42 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 42.77 -2.09 43 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 45.09 -2.17 43 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 49.81 -2.17 44 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 54.58 -2.13 45 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 59.39 -2.18 46 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 64.24 -2.22 47 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 69.11 -2.25 48 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 74.00 -2.24 48 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 78.90 -2.21 48 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 83.80 -2.28 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 88.80 -2.20 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 93.80 -2.20 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 98.80 -2.20 0 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 103.80 -2.20 0 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 108.80 -2.20 0 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 113.80 -2.20 0 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 118.80 -2.20 0 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 0.02 0.00 38 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 0.03 0.00 37 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.05 -0.03 36 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.08 -0.03 36 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.11 -0.04 36 0 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.16 -0.06 36 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 0.23 -0.07 36 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.30 -0.11 36 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.41 -0.12 36 0 2,072 0
30DEC26 112.50 P 0.00 0.00 0.00 0.53 -0.18 36 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.71 -0.21 36 0 118 0
30DEC26 117.50 P 0.00 0.00 0.00 0.90 -0.25 36 0 36 0
30DEC26 120.00 P 1.82 1.88 1.82 1.16 -0.26 36 2 460 +2
30DEC26 122.50 P 0.00 0.00 0.00 1.43 -0.36 36 0 311 0
30DEC26 125.00 P 0.00 0.00 0.00 1.86 -0.30 36 0 521 0
30DEC26 127.50 P 0.00 0.00 0.00 2.24 -0.42 36 0 836 0
30DEC26 130.00 P 3.53 3.57 3.35 2.75 -0.50 36 30 5,147 +6
30DEC26 132.50 P 3.86 3.86 3.86 3.26 -0.64 36 1 560 +1
30DEC26 135.00 P 0.00 0.00 0.00 3.92 -0.64 36 0 884 0
30DEC26 137.50 P 5.60 5.67 5.20 4.58 -0.77 36 31 678 +31
30DEC26 140.00 P 6.25 6.25 5.73 5.38 -0.81 36 123 5,202 -83
30DEC26 142.50 P 7.36 7.36 6.50 6.22 -0.89 37 17 1,516 +15
30DEC26 145.00 P 8.16 8.24 7.36 7.15 -1.00 37 1,466 4,844 +657
30DEC26 147.50 P 9.15 9.15 8.41 8.19 -1.00 37 135 1,201 +69
30DEC26 150.00 P 9.84 10.00 9.84 9.24 -1.18 37 31 4,381 0
30DEC26 152.50 P 11.09 11.60 10.82 10.47 -1.19 37 37 1,441 +2
30DEC26 155.00 P 13.00 13.00 11.75 11.72 -1.28 37 14 2,323 -7
30DEC26 157.50 P 13.74 13.74 13.74 13.07 -1.37 37 15 2,470 0
30DEC26 160.00 P 14.58 14.58 14.58 14.52 -0.59 37 15 1,513 0
30DEC26 162.50 P 17.40 17.40 17.40 15.98 -1.53 37 2 679 0
30DEC26 165.00 P 0.00 0.00 0.00 17.61 -1.56 37 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 19.27 -1.57 38 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 20.97 -1.71 38 0 1,383 0
30DEC26 172.50 P 0.00 0.00 0.00 22.81 -1.71 38 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 24.65 -1.76 38 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 26.57 -1.85 38 0 268 0
30DEC26 180.00 P 30.00 30.00 30.00 28.58 -1.86 39 1 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 30.59 -1.74 39 0 2,026 0
30DEC26 185.00 P 33.20 33.20 33.20 32.68 -1.74 39 2 486 0
30DEC26 187.50 P 0.00 0.00 0.00 34.84 -1.71 40 0 342 0
30DEC26 190.00 P 37.26 37.26 37.26 37.01 -1.71 40 2 196 0
30DEC26 192.50 P 0.00 0.00 0.00 39.23 -1.68 41 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 41.51 -1.61 41 0 426 0
30DEC26 197.50 P 0.00 0.00 0.00 43.80 -1.56 42 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 46.10 -1.53 43 0 1,575 0
30DEC26 205.00 P 0.00 0.00 0.00 50.64 -2.06 43 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 55.29 -1.59 44 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 59.99 -1.63 44 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 64.74 -1.72 45 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 69.52 -1.84 46 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 74.34 -1.90 46 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 79.17 -1.94 46 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 84.00 -2.08 46 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 88.90 -2.10 46 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 93.80 -2.20 0 0 225 0
30DEC26 255.00 P 0.00 0.00 0.00 98.92 -2.08 50 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 103.80 -2.20 0 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 108.80 -2.20 0 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 113.80 -2.20 0 0 59 0
30DEC26 275.00 P 0.00 0.00 0.00 118.80 -2.20 0 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 123.80 -2.20 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 128.80 -2.20 0 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 133.80 -2.20 0 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 138.80 -2.20 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 143.80 -2.20 0 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 153.80 -2.20 0 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 163.80 -2.20 0 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 173.80 -2.20 0 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 183.80 -2.20 0 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 193.80 -2.20 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.28 -0.05 39 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.37 -0.06 39 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.49 -0.07 39 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.62 -0.08 39 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.75 -0.11 39 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.95 -0.11 39 0 13 0
30MAR27 102.50 P 0.00 0.00 0.00 1.14 -0.15 39 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.40 -0.17 39 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.68 -0.17 39 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 2.00 -0.30 39 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 2.38 -0.24 39 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 2.77 -0.28 39 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 3.24 -0.33 39 0 4 0
30MAR27 120.00 P 4.48 4.51 4.48 3.87 -0.34 40 60 3,768 -60
30MAR27 122.50 P 5.48 5.48 5.48 4.28 -0.54 39 17 121 +15
30MAR27 125.00 P 0.00 0.00 0.00 5.06 -0.45 40 0 196 0
30MAR27 127.50 P 0.00 0.00 0.00 5.75 -0.46 40 0 468 0
30MAR27 130.00 P 0.00 0.00 0.00 6.45 -0.55 40 0 1,144 0
30MAR27 132.50 P 0.00 0.00 0.00 7.28 -0.59 40 0 322 0
30MAR27 135.00 P 0.00 0.00 0.00 8.15 -0.60 40 0 417 0
30MAR27 137.50 P 9.93 9.93 9.61 9.03 -0.66 40 20 469 +20
30MAR27 140.00 P 10.68 10.68 10.68 10.01 -0.75 40 28 1,425 +28
30MAR27 142.50 P 11.60 11.60 11.60 11.08 -0.75 40 12 477 0
30MAR27 145.00 P 12.70 12.70 12.70 12.15 -0.76 40 1 684 0
30MAR27 147.50 P 0.00 0.00 0.00 13.26 -0.92 40 0 1,904 0
30MAR27 150.00 P 15.00 15.00 15.00 14.53 -0.92 40 1 3,769 -1
30MAR27 152.50 P 0.00 0.00 0.00 15.80 -0.93 40 0 1,436 0
30MAR27 155.00 P 17.35 17.35 17.35 17.09 -1.01 40 17 1,866 +17
30MAR27 157.50 P 18.93 18.93 18.64 18.48 -1.10 40 34 1,796 +34
30MAR27 160.00 P 0.00 0.00 0.00 19.96 -1.10 40 0 1,690 0
30MAR27 162.50 P 0.00 0.00 0.00 21.44 -1.11 41 0 865 0
30MAR27 165.00 P 0.00 0.00 0.00 22.93 -1.24 41 0 305 0
30MAR27 167.50 P 0.00 0.00 0.00 24.56 -1.29 41 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 26.24 -1.29 41 0 348 0
30MAR27 172.50 P 0.00 0.00 0.00 27.92 -1.30 41 0 348 0
30MAR27 175.00 P 0.00 0.00 0.00 29.62 -1.41 41 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 31.43 -1.46 41 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 33.29 -1.47 41 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 35.16 -1.48 42 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 37.04 -1.55 42 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 38.99 -1.63 42 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 41.02 -1.63 42 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 43.05 -1.65 42 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 45.10 -1.66 43 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 47.16 -1.76 43 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 48.29 -2.81 40 1 103 +1
30MAR27 205.00 P 0.00 0.00 0.00 53.68 -1.81 44 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 58.09 -1.91 44 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 62.68 -1.94 45 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 67.20 -1.99 46 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 71.72 -2.01 46 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 76.28 -2.06 46 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 80.90 -2.07 47 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 85.56 -2.12 47 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 90.25 -2.15 47 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 95.10 -2.04 48 0 138 0
30MAR27 255.00 P 0.00 0.00 0.00 99.73 -1.96 48 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 104.50 -2.15 48 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 109.32 -2.17 48 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 114.14 -2.22 47 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 118.80 -2.20 0 0 150 0
29JUN27 75.00 P 0.00 0.00 0.00 0.36 -0.02 41 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.46 -0.02 41 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.58 -0.04 41 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 0.73 -0.03 41 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 0.89 -0.05 41 0 175 0
29JUN27 87.50 P 0.00 0.00 0.00 1.10 -0.05 41 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 1.31 -0.06 41 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 1.58 -0.08 41 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 1.88 -0.13 41 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.19 -0.16 41 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 2.58 -0.19 41 0 57 0
29JUN27 102.50 P 0.00 0.00 0.00 2.99 -0.19 41 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 3.41 -0.24 41 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 3.93 -0.27 41 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 4.48 -0.27 41 0 23 0
29JUN27 112.50 P 0.00 0.00 0.00 5.03 -0.30 42 0 1 0
29JUN27 115.00 P 0.00 0.00 0.00 5.67 -0.37 42 0 55 0
29JUN27 117.50 P 0.00 0.00 0.00 6.38 -0.37 42 0 100 0
29JUN27 120.00 P 0.00 0.00 0.00 7.09 -0.37 42 0 177 0
29JUN27 122.50 P 0.00 0.00 0.00 7.81 -0.48 42 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 8.70 -0.48 42 0 85 0
29JUN27 127.50 P 0.00 0.00 0.00 9.59 -0.48 42 0 265 0
29JUN27 130.00 P 0.00 0.00 0.00 10.48 -0.49 42 0 171 0
29JUN27 132.50 P 0.00 0.00 0.00 11.41 -0.63 42 0 177 0
29JUN27 135.00 P 0.00 0.00 0.00 12.50 -0.62 42 0 442 0
29JUN27 137.50 P 0.00 0.00 0.00 13.58 -0.63 42 0 334 0
29JUN27 140.00 P 15.43 15.43 15.43 14.67 -0.63 42 15 1,511 0
29JUN27 142.50 P 0.00 0.00 0.00 15.78 -0.78 42 0 140 0
29JUN27 145.00 P 0.00 0.00 0.00 17.06 -0.79 42 0 484 0
29JUN27 147.50 P 0.00 0.00 0.00 18.35 -0.78 42 0 243 0
29JUN27 150.00 P 20.01 20.01 20.01 19.63 -0.36 42 8 1,207 +8
29JUN27 152.50 P 21.35 21.35 21.35 20.93 -0.89 42 10 391 +10
29JUN27 155.00 P 23.52 23.52 23.52 22.35 -0.58 42 1 693 +1
29JUN27 157.50 P 0.00 0.00 0.00 23.83 -0.96 42 0 474 0
29JUN27 160.00 P 26.46 26.46 26.46 25.32 -0.96 42 15 559 0
29JUN27 162.50 P 28.00 28.00 28.00 26.81 -0.96 42 5 195 -5
29JUN27 165.00 P 0.00 0.00 0.00 28.06 -1.36 42 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 29.61 -1.48 42 0 96 0
29JUN27 170.00 P 0.00 0.00 0.00 31.48 -1.29 42 0 118 0
29JUN27 172.50 P 0.00 0.00 0.00 32.51 -1.94 41 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 34.99 -1.15 43 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 36.68 -1.27 43 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 38.49 -1.31 43 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 40.35 -1.30 43 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 42.20 -1.31 43 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 44.05 -1.32 43 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 45.91 -1.37 44 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 47.81 -1.48 44 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 49.82 -1.47 44 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 51.82 -1.48 44 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 53.83 -1.48 44 0 144 0
29JUN27 205.00 P 0.00 0.00 0.00 57.86 -1.55 44 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 62.06 -1.63 45 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 66.34 -1.64 45 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 70.65 -1.67 46 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 75.05 -1.78 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 79.57 -1.51 47 0 60 0
29JUN27 235.00 P 0.00 0.00 0.00 84.11 -1.81 48 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 88.66 -1.88 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 93.12 -2.00 48 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 97.67 -1.96 48 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 102.23 -2.01 49 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 106.82 -2.06 49 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 111.43 -2.08 49 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 116.07 -2.06 49 0 2 0
29JUN27 275.00 P 0.00 0.00 0.00 120.73 -1.66 49 0 4 0
29SEP27 77.50 P 0.00 0.00 0.00 1.00 -0.10 42 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 1.18 -0.14 42 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 1.44 -0.12 42 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 1.72 -0.15 42 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 2.03 -0.15 42 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 2.34 -0.18 42 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 2.73 -0.22 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 3.15 -0.22 42 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 3.58 -0.23 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 4.05 -0.31 42 0 10 0
29SEP27 102.50 P 0.00 0.00 0.00 4.62 -0.31 42 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 5.19 -0.31 42 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 5.76 -0.37 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 6.44 -0.42 42 0 2 0
29SEP27 112.50 P 0.00 0.00 0.00 7.17 -0.42 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 7.90 -0.43 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 8.64 -0.51 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 9.51 -0.55 42 0 20 0
29SEP27 122.50 P 0.00 0.00 0.00 10.42 -0.56 42 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 11.34 -0.55 42 0 3 0
29SEP27 127.50 P 0.00 0.00 0.00 12.26 -0.60 43 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 13.27 -0.70 43 0 4 0
29SEP27 132.50 P 0.00 0.00 0.00 14.37 -0.62 43 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 15.48 -0.71 43 0 10 0
29SEP27 137.50 P 0.00 0.00 0.00 16.59 -0.72 43 0 1 0
29SEP27 140.00 P 0.00 0.00 0.00 17.71 -0.83 43 0 26 0
29SEP27 142.50 P 0.00 0.00 0.00 18.98 -0.87 43 0 10 0
29SEP27 145.00 P 0.00 0.00 0.00 20.29 -0.87 43 0 4 0
29SEP27 147.50 P 0.00 0.00 0.00 21.60 -0.88 43 0 1 0
29SEP27 150.00 P 23.35 23.48 23.35 22.92 -0.88 43 31 43 +31
29SEP27 152.50 P 0.00 0.00 0.00 24.24 -0.99 43 0 21 0
29SEP27 155.00 P 26.40 26.40 26.00 25.69 -1.01 43 6 25 0
29SEP27 157.50 P 0.00 0.00 0.00 27.20 -1.05 43 0 15 0
29SEP27 160.00 P 28.97 28.97 28.97 28.71 -1.06 43 15 45 +15
29SEP27 162.50 P 30.44 30.44 30.44 30.23 -1.06 43 15 60 +15
29SEP27 165.00 P 32.56 32.56 31.95 31.75 -1.08 43 30 105 +30
29SEP27 167.50 P 0.00 0.00 0.00 33.30 -0.92 43 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 35.00 -0.55 43 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 36.31 -0.93 43 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 37.92 -1.02 43 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 39.66 -1.04 43 0 10 0
29SEP27 180.00 P 0.00 0.00 0.00 41.43 -1.65 43 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 43.55 -1.40 44 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 45.42 -1.41 44 0 1 0
29SEP27 187.50 P 0.00 0.00 0.00 47.30 -1.40 44 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 49.18 -1.41 44 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 51.06 -1.41 44 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 52.94 -1.43 44 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 54.84 -1.49 44 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 56.79 -1.56 45 0 1 0
29SEP27 205.00 P 0.00 0.00 0.00 60.84 -1.58 45 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 64.91 -1.59 45 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 69.00 -1.63 45 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 73.23 -1.72 46 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 77.56 -1.73 46 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 81.90 -1.74 46 0 2 0
29SEP27 235.00 P 0.00 0.00 0.00 86.27 -1.79 47 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 90.75 -1.86 47 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 95.27 -1.77 48 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 99.70 -1.86 48 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 104.16 -1.85 48 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 108.66 -1.91 48 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 113.15 -1.97 48 0 3 0
TOTAL PUT 24,384 326,871 +12,548
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$ 14.180
29SEP26 8.50 C 0.00 0.00 0.00 5.71 +0.02 142 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.46 +0.02 135 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.21 +0.02 128 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.96 +0.02 121 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.71 +0.03 115 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.46 +0.02 108 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.21 +0.02 102 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.71 +0.02 90 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.21 +0.02 78 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.69 +0.05 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.19 +0.05 40 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 1.69 +0.05 30 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 1.20 +0.04 31 0 901 0
29SEP26 13.50 C 0.00 0.00 0.00 0.74 +0.03 29 0 1,811 0
29SEP26 14.00 C 0.00 0.00 0.00 0.38 0.00 29 0 2,486 0
29SEP26 14.50 C 0.15 0.17 0.15 0.21 +0.02 33 9 1,235 -2
29SEP26 15.00 C 0.07 0.07 0.07 0.12 +0.03 36 500 3,427 +328
29SEP26 15.50 C 0.00 0.00 0.00 0.09 +0.04 42 0 1,964 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 +0.03 46 0 975 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 +0.04 51 0 1,124 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 +0.04 55 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 +0.03 58 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 +0.02 60 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 +0.01 61 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 99 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 105 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 120 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 124 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 138 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.73 +0.04 113 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.48 +0.04 108 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.23 +0.04 103 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.98 +0.04 98 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.73 +0.04 93 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.48 +0.04 88 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.23 +0.04 83 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.73 +0.04 74 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.23 +0.04 65 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.69 +0.05 41 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.19 +0.05 34 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 1.70 +0.04 33 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 1.23 +0.03 31 0 667 0
29OCT26 13.50 C 0.00 0.00 0.00 0.84 +0.01 31 0 715 0
29OCT26 14.00 C 0.00 0.00 0.00 0.51 +0.01 29 0 869 0
29OCT26 14.50 C 0.00 0.00 0.00 0.32 +0.01 29 0 1,370 0
29OCT26 15.00 C 0.00 0.00 0.00 0.20 +0.01 29 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 0.00 30 0 1,318 0
29OCT26 16.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.04 +0.02 37 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 5.23 +0.04 86 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.98 +0.04 82 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.73 +0.04 77 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.48 +0.04 73 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.23 +0.04 69 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.73 +0.04 62 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.23 +0.04 54 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.69 +0.05 36 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.19 +0.04 29 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.71 +0.03 30 0 30 0
27NOV26 13.00 C 0.00 0.00 0.00 1.28 +0.02 30 0 180 0
27NOV26 13.50 C 0.00 0.00 0.00 0.95 0.00 30 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.69 0.00 30 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.49 0.00 30 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.35 +0.01 30 0 274 0
27NOV26 15.50 C 0.00 0.00 0.00 0.25 +0.03 30 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.17 +0.03 30 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.12 +0.03 31 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.09 +0.04 32 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.06 +0.03 32 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.73 +0.04 82 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.48 +0.04 78 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.23 +0.04 74 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.98 +0.04 71 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.73 +0.04 67 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.48 +0.04 63 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.23 +0.04 60 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.73 +0.04 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.23 +0.04 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.69 +0.04 33 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 2.20 +0.03 31 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 1.76 +0.02 31 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.39 +0.01 30 0 1,360 0
30DEC26 13.50 C 0.00 0.00 0.00 1.13 +0.02 32 0 1,048 0
30DEC26 14.00 C 0.00 0.00 0.00 0.88 +0.02 31 0 547 0
30DEC26 14.50 C 0.65 0.65 0.65 0.67 +0.01 31 5 1,172 +5
30DEC26 15.00 C 0.00 0.00 0.00 0.51 +0.01 31 0 718 0
30DEC26 15.50 C 0.00 0.00 0.00 0.39 +0.01 31 0 1,036 0
30DEC26 16.00 C 0.29 0.29 0.29 0.30 +0.02 31 36 791 +36
30DEC26 16.50 C 0.00 0.00 0.00 0.22 +0.02 31 0 1,965 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 +0.02 32 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 +0.02 32 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 397 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 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 5.73 +0.04 61 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.48 +0.04 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.23 +0.04 55 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.98 +0.04 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.73 +0.04 50 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.48 +0.04 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.23 +0.04 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.73 +0.04 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.23 +0.01 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.78 -0.01 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.38 -0.03 31 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 2.04 +0.03 31 0 180 0
30MAR27 13.00 C 0.00 0.00 0.00 1.74 -0.02 31 0 1,411 0
30MAR27 13.50 C 0.00 0.00 0.00 1.52 +0.03 32 0 2,255 0
30MAR27 14.00 C 0.00 0.00 0.00 1.27 +0.02 32 0 526 0
30MAR27 14.50 C 0.00 0.00 0.00 1.06 +0.02 31 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.89 +0.02 32 0 1,923 0
30MAR27 15.50 C 0.00 0.00 0.00 0.75 +0.02 32 0 1,592 0
30MAR27 16.00 C 0.60 0.60 0.60 0.63 +0.02 32 100 630 +100
30MAR27 16.50 C 0.00 0.00 0.00 0.52 +0.02 32 0 553 0
30MAR27 17.00 C 0.00 0.00 0.00 0.43 +0.01 32 0 868 0
30MAR27 17.50 C 0.00 0.00 0.00 0.36 +0.02 33 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.30 +0.01 33 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.25 +0.01 33 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.21 +0.01 33 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 +0.02 34 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 +0.02 36 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.73 +0.04 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.48 +0.04 47 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.23 +0.04 44 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.98 +0.04 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.73 +0.04 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.48 +0.04 37 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 4.23 +0.04 35 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.74 -0.01 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.34 +0.01 32 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 2.97 +0.01 31 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 2.63 +0.07 31 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 2.34 +0.06 32 0 60 0
29JUN27 13.00 C 0.00 0.00 0.00 2.08 +0.06 32 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 1.85 +0.06 32 0 318 0
29JUN27 14.00 C 0.00 0.00 0.00 1.65 +0.05 33 0 628 0
29JUN27 14.50 C 0.00 0.00 0.00 1.47 +0.10 34 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 1.27 +0.03 33 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 1.12 +0.01 34 0 2,008 0
29JUN27 16.00 C 0.86 0.86 0.86 1.00 0.00 34 30 1,748 -30
29JUN27 16.50 C 0.00 0.00 0.00 0.89 -0.01 35 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.79 -0.03 35 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.71 -0.04 35 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.63 -0.05 36 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.57 -0.06 36 0 568 0
29JUN27 19.00 C 0.39 0.39 0.39 0.51 -0.07 36 100 651 +100
29JUN27 19.50 C 0.00 0.00 0.00 0.46 -0.07 37 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.41 -0.09 37 0 315 0
29JUN27 21.00 C 0.00 0.00 0.00 0.34 -0.10 38 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.28 -0.11 39 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.23 -0.12 39 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.20 -0.12 40 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.17 -0.12 41 0 465 0
29SEP27 9.00 C 0.00 0.00 0.00 5.23 +0.04 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.98 +0.04 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.73 +0.04 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.48 +0.04 31 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.23 +0.02 29 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.82 -0.04 29 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.48 -0.03 30 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.17 -0.03 31 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.87 -0.04 31 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.61 -0.10 32 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.36 -0.09 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.13 -0.07 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.93 -0.06 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.74 -0.04 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.58 +0.01 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.44 0.00 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.30 -0.01 34 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.20 -0.01 35 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.09 -0.01 36 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 1.00 -0.02 36 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.92 -0.02 36 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.84 -0.03 37 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.78 -0.03 37 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.72 -0.03 37 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.66 -0.04 38 0 60 0
TOTAL CALL 780 74,780 +537
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,773 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 32 0 2,083 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 0.00 30 0 4,242 0
29SEP26 13.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 5,599 0
29SEP26 13.50 P 0.00 0.00 0.00 0.28 -0.03 28 0 3,414 0
29SEP26 14.00 P 0.55 0.57 0.55 0.53 -0.04 26 52 3,444 -52
29SEP26 14.50 P 0.93 0.93 0.93 0.96 -0.03 32 10 2,301 -10
29SEP26 15.00 P 1.38 1.38 1.38 1.41 -0.02 37 3 1,066 -3
29SEP26 15.50 P 0.00 0.00 0.00 1.89 -0.01 42 0 863 0
29SEP26 16.00 P 2.34 2.34 2.34 2.37 -0.01 46 40 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 2.79 -0.03 0 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 3.29 -0.02 0 0 812 0
29SEP26 17.50 P 0.00 0.00 0.00 3.79 -0.02 0 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.29 -0.02 0 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.79 -0.02 0 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.29 -0.02 0 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.79 -0.02 0 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 6.29 -0.02 0 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 7.29 -0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.28 -0.03 0 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 9.28 -0.03 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.28 -0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.28 -0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.28 -0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.28 -0.03 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.28 -0.02 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.28 -0.02 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.28 -0.02 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.28 -0.02 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.28 -0.02 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 19.28 -0.02 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.28 -0.02 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 90 0
29OCT26 11.00 P 0.00 0.00 0.00 0.04 0.00 36 0 596 0
29OCT26 11.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 551 0
29OCT26 12.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 1,949 0
29OCT26 12.50 P 0.00 0.00 0.00 0.19 -0.02 31 0 889 0
29OCT26 13.00 P 0.00 0.00 0.00 0.31 -0.02 30 0 8,935 0
29OCT26 13.50 P 0.00 0.00 0.00 0.48 -0.03 28 0 930 0
29OCT26 14.00 P 0.00 0.00 0.00 0.73 -0.03 28 0 2,905 0
29OCT26 14.50 P 0.00 0.00 0.00 1.06 -0.03 28 0 1,048 0
29OCT26 15.00 P 0.00 0.00 0.00 1.43 -0.03 27 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 1.89 -0.05 29 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.37 -0.03 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.83 0.00 31 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.29 -0.03 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.79 -0.02 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.29 -0.02 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.79 -0.02 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.29 -0.02 0 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 5.79 -0.02 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.29 -0.02 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 7.29 -0.02 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 8.28 -0.03 0 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 38 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.03 0.00 32 0 11 0
27NOV26 11.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.10 0.00 31 0 210 0
27NOV26 12.00 P 0.00 0.00 0.00 0.17 -0.02 30 0 151 0
27NOV26 12.50 P 0.00 0.00 0.00 0.28 -0.02 30 0 70 0
27NOV26 13.00 P 0.00 0.00 0.00 0.43 -0.02 29 0 132 0
27NOV26 13.50 P 0.00 0.00 0.00 0.63 -0.03 29 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 0.88 -0.04 29 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 1.19 -0.03 28 0 682 0
27NOV26 15.00 P 0.00 0.00 0.00 1.55 -0.03 28 0 211 0
27NOV26 15.50 P 0.00 0.00 0.00 1.98 -0.03 30 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.42 -0.01 31 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.86 0.00 30 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.33 0.00 29 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.82 0.00 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.32 +0.01 33 0 8 0
27NOV26 18.50 P 0.00 0.00 0.00 4.82 +0.01 36 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.32 +0.01 39 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.82 +0.01 42 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.32 +0.01 44 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 7.32 +0.01 49 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 8.32 +0.01 53 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 34 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 0.00 30 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 0.00 31 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 0.00 33 0 62 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 -0.01 31 0 550 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 -0.02 30 0 917 0
30DEC26 12.50 P 0.00 0.00 0.00 0.39 -0.03 30 0 367 0
30DEC26 13.00 P 0.00 0.00 0.00 0.56 -0.03 30 0 1,975 0
30DEC26 13.50 P 0.00 0.00 0.00 0.77 -0.03 30 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 1.02 -0.03 29 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 1.31 -0.04 29 0 935 0
30DEC26 15.00 P 1.68 1.68 1.68 1.65 -0.04 28 40 1,204 +40
30DEC26 15.50 P 0.00 0.00 0.00 2.09 -0.03 31 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 2.48 -0.05 30 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 2.92 0.00 30 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.37 0.00 30 0 807 0
30DEC26 17.50 P 0.00 0.00 0.00 3.84 0.00 30 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 4.32 +0.01 30 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 4.82 +0.01 32 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.32 +0.01 35 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.82 +0.01 37 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.32 +0.01 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.32 +0.01 43 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.32 +0.01 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.32 +0.01 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.32 +0.01 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.32 +0.01 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.32 +0.01 61 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.31 0.00 61 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.31 +0.01 64 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.31 +0.01 67 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.31 +0.01 70 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.31 +0.01 73 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.31 +0.01 75 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.31 +0.01 78 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.31 +0.01 80 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 0.05 +0.01 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.07 0.00 32 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 0.00 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 0.19 0.19 0.19 0.18 0.00 32 90 60 +20
30MAR27 11.00 P 0.00 0.00 0.00 0.25 -0.01 31 0 488 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 -0.01 31 0 441 0
30MAR27 12.00 P 0.00 0.00 0.00 0.48 -0.01 31 0 569 0
30MAR27 12.50 P 0.00 0.00 0.00 0.64 -0.01 31 0 670 0
30MAR27 13.00 P 0.00 0.00 0.00 0.83 -0.02 30 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.05 -0.02 30 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 1.31 -0.02 30 0 1,514 0
30MAR27 14.50 P 1.63 1.63 1.63 1.59 -0.03 29 30 1,045 +20
30MAR27 15.00 P 0.00 0.00 0.00 1.91 -0.03 29 0 996 0
30MAR27 15.50 P 0.00 0.00 0.00 2.31 -0.05 31 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 2.70 0.00 31 0 156 0
30MAR27 16.50 P 0.00 0.00 0.00 3.09 -0.01 31 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.51 -0.01 31 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 3.95 0.00 31 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.39 -0.01 30 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.86 0.00 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.34 0.00 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.83 +0.01 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.32 +0.01 32 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.32 +0.01 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.32 +0.01 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.32 +0.01 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.32 +0.01 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.32 +0.01 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.32 +0.01 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.31 0.00 51 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.04 +0.01 29 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.12 +0.01 29 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.24 +0.02 30 0 285 0
29JUN27 11.00 P 0.00 0.00 0.00 0.35 +0.02 30 0 216 0
29JUN27 11.50 P 0.00 0.00 0.00 0.50 +0.02 31 0 284 0
29JUN27 12.00 P 0.00 0.00 0.00 0.69 +0.02 32 0 677 0
29JUN27 12.50 P 0.00 0.00 0.00 0.90 +0.02 32 0 240 0
29JUN27 13.00 P 1.29 1.29 1.29 1.14 +0.01 33 15 1,007 0
29JUN27 13.50 P 0.00 0.00 0.00 1.42 +0.02 34 0 670 0
29JUN27 14.00 P 1.78 1.78 1.78 1.72 +0.01 34 185 1,305 +185
29JUN27 14.50 P 0.00 0.00 0.00 2.04 0.00 35 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 2.39 -0.01 35 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 2.75 -0.03 36 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 3.13 -0.05 37 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 3.53 -0.04 37 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.95 -0.02 38 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.37 -0.01 39 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 4.79 -0.01 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.22 -0.01 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.66 -0.01 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.11 -0.01 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.56 -0.01 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.47 -0.01 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.40 -0.01 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.35 0.00 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.32 +0.01 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.32 +0.01 43 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.16 -0.06 33 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.20 -0.06 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.24 -0.07 33 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.28 -0.08 33 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.33 -0.08 33 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.45 -0.09 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.59 -0.09 33 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 0.76 -0.09 34 0 30 0
29SEP27 12.00 P 0.00 0.00 0.00 0.95 -0.09 34 0 630 0
29SEP27 12.50 P 0.00 0.00 0.00 1.17 -0.08 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.41 -0.07 34 0 19 0
29SEP27 13.50 P 0.00 0.00 0.00 1.68 -0.06 35 0 13 0
29SEP27 14.00 P 0.00 0.00 0.00 1.97 -0.05 35 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 2.28 -0.03 35 0 4 0
29SEP27 15.00 P 0.00 0.00 0.00 2.62 -0.04 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.98 -0.05 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.35 -0.06 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.75 -0.06 38 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.15 -0.07 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.57 -0.07 39 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.00 -0.08 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.44 -0.07 41 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.89 -0.07 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 6.34 -0.09 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.81 -0.06 43 0 0 0
TOTAL PUT 465 92,438 +200
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$ 16.040
11SEP26 10.75 C 0.00 0.00 0.00 5.29 -0.21 0 0 0 0
11SEP26 11.00 C 0.00 0.00 0.00 5.04 -0.21 0 0 0 0
11SEP26 11.25 C 0.00 0.00 0.00 4.79 -0.21 0 0 0 0
11SEP26 11.50 C 0.00 0.00 0.00 4.54 -0.21 0 0 0 0
11SEP26 11.75 C 0.00 0.00 0.00 4.29 -0.21 0 0 0 0
11SEP26 12.00 C 0.00 0.00 0.00 4.04 -0.21 0 0 0 0
11SEP26 12.25 C 0.00 0.00 0.00 3.79 -0.21 0 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 3.54 -0.21 0 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 3.29 -0.21 0 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 3.04 -0.21 0 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 2.79 -0.21 0 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 2.54 -0.21 0 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 2.30 -0.20 67 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 2.05 -0.20 60 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 1.80 -0.21 53 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 1.56 -0.21 55 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 1.33 -0.20 57 0 0 0
11SEP26 15.00 C 0.00 0.00 0.00 1.10 -0.21 55 0 0 0
11SEP26 15.25 C 0.00 0.00 0.00 0.90 -0.20 57 0 0 0
11SEP26 15.50 C 0.00 0.00 0.00 0.71 -0.20 57 0 0 0
11SEP26 15.75 C 0.00 0.00 0.00 0.53 -0.20 54 0 0 0
11SEP26 16.00 C 0.00 0.00 0.00 0.39 -0.19 54 0 0 0
11SEP26 16.25 C 0.00 0.00 0.00 0.28 -0.16 55 0 0 0
11SEP26 16.50 C 0.00 0.00 0.00 0.20 -0.13 56 0 5 0
11SEP26 16.75 C 0.00 0.00 0.00 0.13 -0.11 56 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.08 57 0 24 0
11SEP26 17.25 C 0.00 0.00 0.00 0.06 -0.06 58 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.04 59 0 24 0
11SEP26 17.75 C 0.00 0.00 0.00 0.02 -0.04 57 0 15 0
11SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 15 0
11SEP26 18.25 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
18SEP26 11.25 C 0.00 0.00 0.00 4.80 - 0 0 0 -
18SEP26 11.50 C 0.00 0.00 0.00 4.55 - 0 0 0 -
18SEP26 11.75 C 0.00 0.00 0.00 4.30 - 0 0 0 -
18SEP26 12.00 C 0.00 0.00 0.00 4.05 - 0 0 0 -
18SEP26 12.25 C 0.00 0.00 0.00 3.80 - 0 0 0 -
18SEP26 12.50 C 0.00 0.00 0.00 3.55 - 0 0 0 -
18SEP26 12.75 C 0.00 0.00 0.00 3.30 - 0 0 0 -
18SEP26 13.00 C 0.00 0.00 0.00 3.06 - 56 0 0 -
18SEP26 13.25 C 0.00 0.00 0.00 2.82 - 59 0 0 -
18SEP26 13.50 C 0.00 0.00 0.00 2.57 - 54 0 0 -
18SEP26 13.75 C 0.00 0.00 0.00 2.33 - 53 0 0 -
18SEP26 14.00 C 0.00 0.00 0.00 2.09 - 51 0 0 -
18SEP26 14.25 C 0.00 0.00 0.00 1.87 - 53 0 0 -
18SEP26 14.50 C 0.00 0.00 0.00 1.65 - 53 0 0 -
18SEP26 14.75 C 0.00 0.00 0.00 1.44 - 53 0 0 -
18SEP26 15.00 C 0.00 0.00 0.00 1.24 - 52 0 0 -
18SEP26 15.25 C 0.00 0.00 0.00 1.08 - 54 0 0 -
18SEP26 15.50 C 0.00 0.00 0.00 0.90 - 53 0 0 -
18SEP26 15.75 C 0.00 0.00 0.00 0.75 - 53 0 0 -
18SEP26 16.00 C 0.00 0.00 0.00 0.60 - 51 0 0 -
18SEP26 16.25 C 0.00 0.00 0.00 0.50 - 53 0 0 -
18SEP26 16.50 C 0.00 0.00 0.00 0.40 - 52 0 0 -
18SEP26 16.75 C 0.00 0.00 0.00 0.32 - 53 0 0 -
18SEP26 17.00 C 0.00 0.00 0.00 0.25 - 53 0 0 -
18SEP26 17.25 C 0.00 0.00 0.00 0.19 - 52 0 0 -
18SEP26 17.50 C 0.00 0.00 0.00 0.15 - 53 0 0 -
18SEP26 17.75 C 0.00 0.00 0.00 0.11 - 53 0 0 -
18SEP26 18.00 C 0.00 0.00 0.00 0.08 - 52 0 0 -
18SEP26 18.25 C 0.00 0.00 0.00 0.06 - 53 0 0 -
18SEP26 18.50 C 0.00 0.00 0.00 0.05 - 55 0 0 -
18SEP26 18.75 C 0.00 0.00 0.00 0.03 - 52 0 0 -
18SEP26 19.00 C 0.00 0.00 0.00 0.02 - 52 0 0 -
18SEP26 19.25 C 0.00 0.00 0.00 0.01 - 49 0 0 -
18SEP26 19.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
18SEP26 19.75 C 0.00 0.00 0.00 0.01 - 55 0 0 -
18SEP26 20.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
18SEP26 20.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
18SEP26 21.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
18SEP26 21.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
18SEP26 22.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
18SEP26 22.50 C 0.00 0.00 0.00 0.01 - 84 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 4.56 -0.21 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.07 -0.20 53 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.55 -0.24 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.09 -0.19 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.63 -0.20 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.19 -0.20 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.78 -0.20 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.41 -0.19 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.07 -0.20 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.81 -0.19 49 0 11 0
29SEP26 16.50 C 0.00 0.00 0.00 0.61 -0.14 50 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 -0.13 50 0 6 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 -0.10 51 0 2 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 -0.08 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 -0.06 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 -0.05 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.03 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.61 -0.20 45 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.14 -0.23 46 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.68 -0.23 47 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.25 -0.21 48 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.86 -0.21 50 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.50 -0.18 51 0 15 0
29OCT26 14.50 C 2.13 2.13 2.13 2.15 -0.17 51 15 15 +15
29OCT26 15.00 C 0.00 0.00 0.00 1.83 -0.17 51 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.53 -0.18 50 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.28 -0.19 50 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 1.10 -0.13 52 0 31 0
29OCT26 17.00 C 0.00 0.00 0.00 0.91 -0.12 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.74 -0.11 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.60 -0.09 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.48 -0.08 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.38 -0.08 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.30 -0.07 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.24 -0.05 52 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.14 -0.04 51 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 75 0
27NOV26 11.50 C 0.00 0.00 0.00 4.75 -0.18 52 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.31 -0.18 52 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.90 -0.16 52 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.47 -0.20 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.12 -0.17 52 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.79 -0.13 53 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.47 -0.17 53 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.15 -0.19 52 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.90 -0.16 52 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.67 -0.15 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.47 -0.13 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.27 -0.13 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.11 -0.12 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.95 -0.11 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.81 -0.10 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.69 -0.09 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.59 -0.08 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.50 -0.07 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.35 -0.06 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.25 -0.05 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.17 -0.04 53 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 4.89 -0.15 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.43 -0.25 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.07 -0.21 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.70 -0.20 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.32 -0.23 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.01 -0.21 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.75 -0.15 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.45 -0.16 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.22 -0.16 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.99 -0.15 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.78 -0.10 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.59 -0.14 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.43 -0.11 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.26 -0.10 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.11 -0.10 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.98 -0.09 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.86 -0.08 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.76 -0.07 53 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.58 -0.06 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.44 -0.05 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.34 -0.04 53 0 45 0
30MAR27 11.50 C 0.00 0.00 0.00 5.29 -0.13 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.93 -0.16 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.58 -0.16 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.26 -0.15 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.83 -0.26 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.55 -0.21 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.33 -0.17 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.07 -0.17 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.90 -0.14 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.68 -0.14 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.48 -0.15 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.29 -0.15 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.12 -0.13 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.97 -0.12 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.81 -0.13 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.66 -0.12 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.49 -0.15 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.40 -0.11 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.18 -0.10 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.96 -0.12 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.83 -0.08 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.65 -0.07 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.32 -0.17 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.00 -0.08 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.70 -0.07 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.41 -0.07 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.14 -0.07 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.89 -0.07 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.55 -0.23 51 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.40 -0.17 52 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 3.20 -0.15 53 0 1,366 0
29JUN27 16.50 C 0.00 0.00 0.00 2.99 -0.14 52 0 603 0
29JUN27 17.00 C 0.00 0.00 0.00 2.77 -0.22 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.63 -0.16 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.46 -0.17 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.33 -0.14 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.22 -0.12 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.08 -0.11 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.94 -0.11 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.70 -0.10 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.49 -0.09 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.30 -0.08 53 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.88 -0.15 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.58 -0.14 54 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.27 -0.15 54 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.00 -0.13 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.74 -0.13 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.47 -0.14 54 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.24 -0.12 54 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.02 -0.16 54 0 0 0
29SEP27 15.50 C 3.77 3.77 3.77 3.80 -0.17 54 15 15 +15
29SEP27 16.00 C 0.00 0.00 0.00 3.50 -0.27 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.36 -0.22 53 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.19 -0.23 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.04 -0.19 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.89 -0.16 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.75 -0.15 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.62 -0.13 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.49 -0.11 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.38 -0.07 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.11 -0.10 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.91 -0.06 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.68 -0.10 54 0 0 0
TOTAL CALL 30 3,103 +30
11SEP26 10.75 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
11SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
11SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
11SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
11SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
11SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
11SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 0.04 0.00 59 0 15 0
11SEP26 15.00 P 0.00 0.00 0.00 0.06 0.00 56 0 15 0
11SEP26 15.25 P 0.10 0.10 0.10 0.10 0.00 56 1 36 +1
11SEP26 15.50 P 0.00 0.00 0.00 0.16 0.00 56 0 15 0
11SEP26 15.75 P 0.22 0.22 0.22 0.24 +0.02 55 6 6 +6
11SEP26 16.00 P 0.00 0.00 0.00 0.36 +0.05 57 0 0 0
11SEP26 16.25 P 0.00 0.00 0.00 0.50 +0.07 57 0 0 0
11SEP26 16.50 P 0.00 0.00 0.00 0.66 +0.10 57 0 0 0
11SEP26 16.75 P 0.00 0.00 0.00 0.86 +0.14 60 0 0 0
11SEP26 17.00 P 0.00 0.00 0.00 1.04 +0.10 56 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 1.26 +0.14 57 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 1.49 +0.16 57 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 1.72 +0.17 53 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 1.97 +0.18 59 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 2.21 +0.19 0 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 2.46 +0.19 0 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 2.71 +0.20 0 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 2.96 +0.20 0 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 3.21 +0.19 0 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 3.46 +0.20 0 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 3.71 +0.20 0 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 3.96 +0.20 0 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 4.46 +0.20 0 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 4.96 +0.20 0 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 5.46 +0.20 0 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 5.96 +0.20 0 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 6.46 +0.20 0 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 6.96 +0.20 0 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 7.46 +0.20 0 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 7.96 +0.20 0 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 8.46 +0.20 0 0 0 0
18SEP26 11.25 P 0.00 0.00 0.00 0.01 - 92 0 0 -
18SEP26 11.50 P 0.00 0.00 0.00 0.01 - 87 0 0 -
18SEP26 11.75 P 0.00 0.00 0.00 0.01 - 82 0 0 -
18SEP26 12.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
18SEP26 12.25 P 0.00 0.00 0.00 0.01 - 72 0 0 -
18SEP26 12.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
18SEP26 12.75 P 0.00 0.00 0.00 0.01 - 63 0 0 -
18SEP26 13.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
18SEP26 13.25 P 0.00 0.00 0.00 0.01 - 54 0 0 -
18SEP26 13.50 P 0.00 0.00 0.00 0.02 - 55 0 0 -
18SEP26 13.75 P 0.00 0.00 0.00 0.03 - 54 0 0 -
18SEP26 14.00 P 0.00 0.00 0.00 0.05 - 55 0 0 -
18SEP26 14.25 P 0.00 0.00 0.00 0.07 - 54 0 0 -
18SEP26 14.50 P 0.00 0.00 0.00 0.10 - 53 0 0 -
18SEP26 14.75 P 0.00 0.00 0.00 0.14 - 53 0 0 -
18SEP26 15.00 P 0.00 0.00 0.00 0.20 - 53 0 0 -
18SEP26 15.25 P 0.00 0.00 0.00 0.27 - 54 0 0 -
18SEP26 15.50 P 0.00 0.00 0.00 0.35 - 53 0 0 -
18SEP26 15.75 P 0.00 0.00 0.00 0.45 - 53 0 0 -
18SEP26 16.00 P 0.00 0.00 0.00 0.57 - 53 0 0 -
18SEP26 16.25 P 0.00 0.00 0.00 0.69 - 52 0 0 -
18SEP26 16.50 P 0.00 0.00 0.00 0.86 - 54 0 0 -
18SEP26 16.75 P 0.00 0.00 0.00 1.03 - 54 0 0 -
18SEP26 17.00 P 0.00 0.00 0.00 1.22 - 55 0 0 -
18SEP26 17.25 P 0.00 0.00 0.00 1.38 - 52 0 0 -
18SEP26 17.50 P 0.00 0.00 0.00 1.59 - 52 0 0 -
18SEP26 17.75 P 0.00 0.00 0.00 1.80 - 51 0 0 -
18SEP26 18.00 P 0.00 0.00 0.00 2.03 - 53 0 0 -
18SEP26 18.25 P 0.00 0.00 0.00 2.26 - 53 0 0 -
18SEP26 18.50 P 0.00 0.00 0.00 2.49 - 52 0 0 -
18SEP26 18.75 P 0.00 0.00 0.00 2.73 - 52 0 0 -
18SEP26 19.00 P 0.00 0.00 0.00 2.98 - 56 0 0 -
18SEP26 19.25 P 0.00 0.00 0.00 3.22 - 55 0 0 -
18SEP26 19.50 P 0.00 0.00 0.00 3.46 - 0 0 0 -
18SEP26 19.75 P 0.00 0.00 0.00 3.71 - 0 0 0 -
18SEP26 20.00 P 0.00 0.00 0.00 4.01 - 80 0 0 -
18SEP26 20.50 P 0.00 0.00 0.00 4.46 - 0 0 0 -
18SEP26 21.00 P 0.00 0.00 0.00 4.96 - 0 0 0 -
18SEP26 21.50 P 0.00 0.00 0.00 5.46 - 0 0 0 -
18SEP26 22.00 P 0.00 0.00 0.00 5.96 - 0 0 0 -
18SEP26 22.50 P 0.00 0.00 0.00 6.46 - 0 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 0.00 51 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 0.22 +0.01 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.34 +0.02 49 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.52 +0.03 49 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.76 +0.06 50 0 4 0
29SEP26 16.50 P 0.00 0.00 0.00 1.06 +0.09 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.36 +0.05 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.73 +0.10 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.14 +0.13 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.57 +0.14 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.02 +0.16 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.57 +0.19 62 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.05 +0.20 65 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.01 +0.24 68 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.96 +0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.96 +0.20 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.13 +0.01 52 0 345 0
29OCT26 13.00 P 0.21 0.21 0.21 0.20 +0.01 52 3 33 +3
29OCT26 13.50 P 0.00 0.00 0.00 0.29 +0.03 51 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.41 +0.02 51 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.56 +0.04 51 0 0 0
29OCT26 15.00 P 0.70 0.70 0.70 0.73 +0.05 51 1 1 +1
29OCT26 15.50 P 0.00 0.00 0.00 0.94 +0.06 51 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 1.19 +0.05 51 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.47 +0.08 51 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.78 +0.09 51 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.16 +0.10 53 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.53 +0.12 53 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.92 +0.11 54 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.34 +0.12 55 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.76 +0.13 55 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.20 +0.16 56 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.11 +0.19 57 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.04 +0.19 57 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.99 +0.17 56 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 0.20 +0.01 53 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.28 +0.02 53 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.39 +0.01 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.51 +0.02 52 0 5 0
27NOV26 14.00 P 0.00 0.00 0.00 0.65 +0.01 52 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.82 +0.03 52 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 1.02 +0.03 52 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.25 +0.05 52 0 0 0
27NOV26 16.00 P 1.51 1.51 1.51 1.51 +0.07 52 15 15 +15
27NOV26 16.50 P 1.80 1.80 1.80 1.80 +0.08 52 15 15 +15
27NOV26 17.00 P 0.00 0.00 0.00 2.13 +0.11 53 0 15 0
27NOV26 17.50 P 0.00 0.00 0.00 2.51 +0.13 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.86 +0.13 55 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.24 +0.11 56 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.64 +0.13 57 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.04 +0.17 57 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.46 +0.14 58 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.31 +0.13 58 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.21 +0.16 59 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.12 +0.18 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 +0.01 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.32 +0.02 52 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 +0.03 53 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.57 +0.02 53 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.71 +0.01 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.87 +0.03 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.06 +0.03 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.28 +0.05 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.52 +0.06 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.78 +0.06 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.07 +0.07 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.38 +0.16 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.74 +0.14 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.11 +0.14 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.48 +0.15 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.86 +0.18 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.26 +0.16 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.66 +0.17 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.50 +0.19 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.36 +0.19 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.25 +0.20 57 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.56 +0.03 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.67 +0.01 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.86 +0.06 53 0 6 0
30MAR27 13.00 P 0.00 0.00 0.00 1.00 +0.03 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.18 +0.05 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.37 +0.05 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.59 +0.05 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.82 +0.04 52 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.08 +0.05 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.35 +0.06 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.65 +0.07 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.99 +0.10 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.31 +0.09 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.66 +0.14 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.01 +0.14 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.40 +0.18 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.76 +0.16 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.16 +0.18 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.93 +0.16 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.81 +0.23 57 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.50 +0.07 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.84 +0.05 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.99 +0.05 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.16 +0.05 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.36 +0.07 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.57 +0.09 53 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.80 +0.11 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.97 +0.05 52 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.23 +0.05 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.51 +0.07 52 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 2.79 +0.06 52 0 1,843 0
29JUN27 16.50 P 0.00 0.00 0.00 3.10 +0.07 52 0 603 0
29JUN27 17.00 P 0.00 0.00 0.00 3.41 +0.08 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.78 +0.09 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.14 +0.17 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.50 +0.17 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.88 +0.20 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.24 +0.19 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.62 +0.20 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.22 +0.04 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.21 +0.24 57 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.03 +0.21 57 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.20 +0.07 54 0 15 0
29SEP27 12.00 P 0.00 0.00 0.00 1.38 +0.06 54 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.57 +0.06 54 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.74 +0.08 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.96 +0.08 53 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.18 +0.06 52 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.44 +0.07 52 0 25 0
29SEP27 15.00 P 0.00 0.00 0.00 2.79 +0.15 54 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.10 +0.24 55 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.38 +0.25 54 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.69 +0.27 54 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.00 +0.28 54 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.33 +0.29 55 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.67 +0.31 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.93 +0.22 54 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.27 +0.21 54 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.61 +0.15 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.98 +0.15 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.72 +0.15 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.47 +0.15 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.28 +0.16 54 0 0 0
TOTAL PUT 41 4,542 +41
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$ 5.470
29SEP26 3.40 C 0.00 0.00 0.00 2.09 -0.07 104 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.99 -0.07 99 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.89 -0.07 93 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.79 -0.07 88 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.69 -0.07 82 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.59 -0.07 77 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.49 -0.06 72 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.40 -0.06 75 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.30 -0.05 70 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.20 -0.06 65 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.11 -0.06 65 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.00 -0.07 55 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.90 -0.07 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.81 -0.06 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.72 -0.07 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.63 -0.07 46 0 163 0
29SEP26 5.00 C 0.56 0.56 0.56 0.55 -0.06 46 2 163 +2
29SEP26 5.25 C 0.36 0.36 0.36 0.36 -0.07 43 1 160 0
29SEP26 5.50 C 0.23 0.23 0.23 0.22 -0.05 42 20 205 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 -0.03 43 0 630 0
29SEP26 6.00 C 0.12 0.12 0.08 0.07 -0.02 44 37 1,013 +19
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.01 46 0 192 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 127 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 47 0 209 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 591 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 376 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 464 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 176 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 99 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 144 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 2.01 -0.06 72 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.91 -0.06 68 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.81 -0.06 64 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.72 -0.06 65 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.62 -0.06 61 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.52 -0.06 57 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.42 -0.06 53 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.33 -0.05 53 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.23 -0.05 49 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.14 -0.06 49 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.05 -0.05 47 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.96 -0.06 46 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.88 -0.05 46 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.79 -0.06 43 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.72 -0.05 44 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.63 -0.07 41 0 30 0
29OCT26 5.25 C 0.52 0.52 0.52 0.47 -0.06 41 2 159 -2
29OCT26 5.50 C 0.00 0.00 0.00 0.33 -0.06 40 0 244 0
29OCT26 5.75 C 0.26 0.26 0.26 0.24 -0.04 41 2 88 0
29OCT26 6.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 116 0
29OCT26 6.25 C 0.00 0.00 0.00 0.11 -0.02 42 0 212 0
29OCT26 6.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 85 0
29OCT26 6.75 C 0.08 0.08 0.08 0.04 -0.02 41 2 57 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 16 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 -0.01 43 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 78 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.64 -0.06 53 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.54 -0.08 49 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.45 -0.06 49 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.36 -0.06 48 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.27 -0.06 47 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.19 -0.05 47 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.10 -0.07 45 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.02 -0.07 45 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.95 -0.06 46 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.87 -0.06 44 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.80 -0.06 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.72 -0.07 43 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.56 -0.06 41 0 62 0
27NOV26 5.50 C 0.49 0.49 0.49 0.45 -0.05 43 24 74 +24
27NOV26 5.75 C 0.00 0.00 0.00 0.35 -0.03 43 0 60 0
27NOV26 6.00 C 0.00 0.00 0.00 0.26 -0.03 43 0 41 0
27NOV26 6.25 C 0.00 0.00 0.00 0.20 -0.02 44 0 68 0
27NOV26 6.50 C 0.00 0.00 0.00 0.14 -0.02 43 0 123 0
27NOV26 6.75 C 0.00 0.00 0.00 0.11 -0.01 44 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 33 0
27NOV26 7.25 C 0.00 0.00 0.00 0.06 0.00 44 0 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 4 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.14 -0.06 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.05 -0.08 57 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.95 -0.06 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.86 -0.08 53 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.76 -0.06 50 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.68 -0.07 51 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.58 -0.08 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.50 -0.07 49 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.41 -0.05 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.33 -0.07 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.24 -0.05 45 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.16 -0.07 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.09 -0.06 45 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 1.02 -0.04 45 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.95 -0.04 45 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.88 -0.04 44 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.79 -0.07 42 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.65 -0.06 42 0 51 0
30DEC26 5.50 C 0.00 0.00 0.00 0.53 -0.05 42 0 300 0
30DEC26 5.75 C 0.00 0.00 0.00 0.43 -0.04 43 0 46 0
30DEC26 6.00 C 0.37 0.37 0.34 0.34 -0.03 42 6 38 0
30DEC26 6.25 C 0.30 0.30 0.30 0.27 -0.03 43 35 56 +26
30DEC26 6.50 C 0.00 0.00 0.00 0.21 -0.02 42 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 -0.02 42 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 -0.01 43 0 29 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 0.00 43 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 42 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30MAR27 3.40 C 0.00 0.00 0.00 2.22 -0.04 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.13 -0.04 53 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.04 -0.04 51 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.95 -0.04 50 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.86 -0.04 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.78 -0.04 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.69 -0.05 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.61 -0.05 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.53 -0.05 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.45 -0.07 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.38 -0.05 45 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.31 -0.06 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.24 -0.06 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.17 -0.06 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.10 -0.06 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.04 -0.06 43 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.97 -0.07 42 0 30 0
30MAR27 5.25 C 0.00 0.00 0.00 0.83 -0.06 42 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.71 -0.06 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.61 -0.05 42 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.52 -0.05 42 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 -0.04 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.37 -0.04 42 0 50 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 -0.03 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 -0.03 42 0 369 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 -0.02 42 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 -0.02 41 0 230 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 -0.02 41 0 2 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 2.27 -0.07 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.19 -0.04 49 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.10 -0.05 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.02 -0.04 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.95 -0.03 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.87 -0.03 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.79 -0.04 46 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.72 -0.02 46 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.64 -0.04 45 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.57 -0.04 45 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.50 -0.04 45 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.43 -0.04 44 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.37 -0.05 44 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.31 -0.06 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.24 -0.06 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.19 -0.05 44 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.13 -0.06 43 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 1.00 -0.05 43 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.88 -0.05 43 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.78 -0.04 43 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.68 -0.04 42 0 10 0
29JUN27 6.25 C 0.00 0.00 0.00 0.60 -0.02 42 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.51 -0.03 42 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.47 -0.02 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.41 -0.03 43 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.36 -0.02 43 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.31 -0.02 43 0 84 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 -0.02 42 0 18 0
29JUN27 8.00 C 0.00 0.00 0.00 0.24 -0.02 43 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.71 -0.03 44 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.64 -0.04 43 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.58 -0.06 43 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.52 -0.06 44 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.46 -0.06 43 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.40 -0.06 43 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.34 -0.06 43 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.26 -0.08 41 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.21 -0.08 42 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.09 -0.07 41 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.98 -0.07 42 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.88 -0.07 41 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.79 -0.06 42 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.72 -0.05 42 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.65 -0.03 42 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.58 -0.04 42 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.52 -0.04 42 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.48 -0.03 43 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.43 -0.03 43 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.38 -0.02 43 0 0 0
TOTAL CALL 131 9,327 +69
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 94 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 88 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 67 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 57 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 89 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 289 0
29SEP26 4.70 P 0.02 0.02 0.02 0.02 0.00 44 1 74 0
29SEP26 4.80 P 0.00 0.00 0.00 0.03 0.00 44 0 320 0
29SEP26 4.90 P 0.00 0.00 0.00 0.04 0.00 42 0 258 0
29SEP26 5.00 P 0.05 0.05 0.05 0.06 0.00 43 2 1,291 0
29SEP26 5.25 P 0.12 0.12 0.12 0.13 +0.02 43 3 211 +3
29SEP26 5.50 P 0.00 0.00 0.00 0.25 +0.04 44 0 385 0
29SEP26 5.75 P 0.00 0.00 0.00 0.39 +0.03 41 0 578 0
29SEP26 6.00 P 0.00 0.00 0.00 0.61 +0.07 48 0 547 0
29SEP26 6.25 P 0.00 0.00 0.00 0.82 +0.05 48 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.05 +0.06 50 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 1.28 +0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.53 +0.06 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.78 +0.06 0 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.28 +0.06 0 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.53 +0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.78 +0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.03 +0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.28 +0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.53 +0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.78 +0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.03 +0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.28 +0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.53 +0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.03 +0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.53 +0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.03 +0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.53 +0.06 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.03 +0.06 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 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 41 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.03 0.00 42 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 41 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.07 0.00 42 0 69 0
29OCT26 4.80 P 0.08 0.08 0.08 0.09 +0.01 42 1 165 0
29OCT26 4.90 P 0.11 0.11 0.11 0.11 +0.01 41 9 77 0
29OCT26 5.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 81 0
29OCT26 5.25 P 0.00 0.00 0.00 0.22 +0.01 40 0 153 0
29OCT26 5.50 P 0.00 0.00 0.00 0.34 +0.02 40 0 105 0
29OCT26 5.75 P 0.50 0.50 0.50 0.50 +0.04 42 34 100 +4
29OCT26 6.00 P 0.00 0.00 0.00 0.68 +0.06 43 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.88 +0.07 44 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 1.10 +0.05 46 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.32 +0.05 45 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.55 +0.05 45 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.79 +0.06 46 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.28 +0.06 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.53 +0.06 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 +0.01 44 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 +0.01 45 0 10 0
27NOV26 4.30 P 0.00 0.00 0.00 0.06 +0.01 44 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.08 0.00 42 0 14 0
27NOV26 4.60 P 0.00 0.00 0.00 0.10 +0.01 42 0 19 0
27NOV26 4.70 P 0.00 0.00 0.00 0.12 +0.01 41 0 6 0
27NOV26 4.80 P 0.14 0.14 0.14 0.15 +0.01 42 13 28 +13
27NOV26 4.90 P 0.00 0.00 0.00 0.18 +0.02 42 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.21 +0.01 42 0 42 0
27NOV26 5.25 P 0.00 0.00 0.00 0.31 +0.02 42 0 380 0
27NOV26 5.50 P 0.00 0.00 0.00 0.43 +0.03 41 0 124 0
27NOV26 5.75 P 0.00 0.00 0.00 0.58 +0.03 42 0 1 0
27NOV26 6.00 P 0.00 0.00 0.00 0.75 +0.05 42 0 12 0
27NOV26 6.25 P 0.00 0.00 0.00 0.94 +0.03 43 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.15 +0.06 44 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.36 +0.05 44 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.58 +0.05 44 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.81 +0.07 44 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.04 +0.07 42 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.28 +0.06 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.53 +0.06 0 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 41 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 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 43 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 43 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 0.00 43 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 0.00 42 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 +0.01 43 0 51 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 +0.01 43 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 0.00 41 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 +0.02 42 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 +0.01 41 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 +0.01 41 0 85 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 +0.02 42 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 +0.02 41 0 286 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 +0.02 41 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.50 +0.03 41 0 31 0
30DEC26 5.75 P 0.00 0.00 0.00 0.65 +0.04 42 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.81 +0.04 42 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 0.98 +0.03 41 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.18 +0.03 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.38 +0.03 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.60 +0.03 41 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.82 +0.05 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.06 +0.05 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.30 +0.08 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.53 +0.06 0 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.78 +0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.03 +0.06 0 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.28 +0.06 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.53 +0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.78 +0.06 0 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 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 0.00 41 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 0.00 41 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 0.00 41 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 +0.01 42 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 0.00 41 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 +0.01 41 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 +0.02 41 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.29 +0.01 41 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 +0.01 41 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.36 +0.02 41 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.40 +0.02 41 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.51 +0.02 40 0 33 0
30MAR27 5.50 P 0.00 0.00 0.00 0.64 +0.03 41 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 0.79 +0.03 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.96 +0.05 42 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.13 +0.05 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.32 +0.05 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.49 +0.06 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.69 +0.05 41 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.90 +0.06 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.11 +0.04 40 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.33 +0.05 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.56 +0.03 39 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.79 +0.06 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.05 +0.06 42 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.08 0.00 43 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 0.00 42 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.11 0.00 43 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.15 +0.01 43 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.17 +0.01 43 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.19 +0.01 43 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.25 +0.01 43 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.28 +0.01 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.31 +0.01 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.34 +0.02 42 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.37 +0.02 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.41 +0.02 42 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.45 +0.02 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.49 +0.02 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.53 +0.02 42 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.65 +0.03 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.77 +0.03 41 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.92 +0.03 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.08 +0.04 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.24 +0.03 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.43 +0.05 42 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.61 +0.06 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.79 +0.04 41 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 1.99 +0.05 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.19 +0.05 41 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.40 +0.05 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.62 +0.06 40 0 4 0
29SEP27 4.20 P 0.00 0.00 0.00 0.32 0.00 43 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.39 0.00 42 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.43 +0.01 43 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.47 +0.01 43 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.51 +0.01 43 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.56 +0.02 43 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.60 +0.03 43 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.65 +0.04 43 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.77 +0.03 43 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.91 +0.04 43 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.05 +0.04 43 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.21 +0.04 43 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.37 +0.06 43 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.55 +0.06 43 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.71 +0.04 42 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.90 +0.05 42 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.09 +0.05 42 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.29 +0.05 42 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.49 +0.05 42 0 0 0
TOTAL PUT 63 8,863 +20
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$ 1.400
29SEP26 0.80 C 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.50 -0.05 0 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.45 -0.05 0 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.41 -0.04 92 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.36 -0.04 81 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.31 -0.04 70 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.26 -0.04 60 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.21 -0.04 50 0 5 0
29SEP26 1.25 C 0.00 0.00 0.00 0.17 -0.04 52 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.13 -0.03 50 0 2 0
29SEP26 1.35 C 0.00 0.00 0.00 0.10 -0.03 52 0 6 0
29SEP26 1.40 C 0.00 0.00 0.00 0.07 -0.03 50 0 76 0
29SEP26 1.45 C 0.07 0.07 0.05 0.05 -0.02 51 47 125 -31
29SEP26 1.50 C 0.04 0.04 0.04 0.03 -0.02 47 10 237 +10
29SEP26 1.55 C 0.03 0.03 0.03 0.02 -0.02 48 2 822 -2
29SEP26 1.60 C 0.00 0.00 0.00 0.01 -0.02 45 0 317 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 -0.01 52 0 108 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 59 0 104 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 72 0 195 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 77 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 83 0 224 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 88 0 232 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 93 0 223 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 102 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 111 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 119 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 127 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 134 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 141 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 148 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 154 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 160 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 166 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 171 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 176 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 181 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 186 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 191 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 196 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 200 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 204 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 208 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 212 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 216 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 220 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.61 -0.04 88 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.56 -0.04 79 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.50 -0.05 0 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.46 -0.04 63 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.41 -0.05 56 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.36 -0.04 49 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.32 -0.03 55 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.27 -0.04 47 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.23 -0.04 48 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.20 -0.03 52 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.16 -0.03 48 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.13 -0.03 48 0 2 0
29OCT26 1.40 C 0.00 0.00 0.00 0.11 -0.03 50 0 33 0
29OCT26 1.45 C 0.10 0.10 0.10 0.09 -0.02 51 10 41 +10
29OCT26 1.50 C 0.09 0.09 0.09 0.07 -0.02 50 25 51 +25
29OCT26 1.55 C 0.00 0.00 0.00 0.06 -0.02 53 0 68 0
29OCT26 1.60 C 0.05 0.05 0.05 0.05 -0.01 54 4 102 +4
29OCT26 1.65 C 0.00 0.00 0.00 0.04 -0.01 55 0 34 0
29OCT26 1.70 C 0.00 0.00 0.00 0.03 -0.01 54 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.02 -0.01 51 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 -0.01 46 0 20 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 53 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 57 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 60 0 49 0
27NOV26 0.90 C 0.00 0.00 0.00 0.51 -0.04 52 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.47 -0.03 62 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.42 -0.04 55 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.38 -0.03 57 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.34 -0.03 57 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.30 -0.03 56 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.26 -0.03 53 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.23 -0.03 55 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.19 -0.03 50 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.17 -0.03 53 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.14 -0.03 51 0 2 0
27NOV26 1.45 C 0.00 0.00 0.00 0.13 -0.02 56 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.11 -0.02 55 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.09 -0.02 54 0 18 0
27NOV26 1.60 C 0.00 0.00 0.00 0.08 -0.02 56 0 5 0
27NOV26 1.65 C 0.00 0.00 0.00 0.07 -0.01 57 0 5 0
27NOV26 1.70 C 0.06 0.06 0.06 0.06 -0.01 57 1 7 0
27NOV26 1.75 C 0.00 0.00 0.00 0.05 -0.01 57 0 4 0
27NOV26 1.80 C 0.00 0.00 0.00 0.04 -0.01 56 0 20 0
27NOV26 1.85 C 0.00 0.00 0.00 0.03 -0.01 54 0 13 0
27NOV26 1.90 C 0.00 0.00 0.00 0.02 -0.01 51 0 27 0
27NOV26 1.95 C 0.00 0.00 0.00 0.01 -0.01 45 0 10 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 48 0 29 0
30DEC26 0.80 C 0.00 0.00 0.00 0.61 -0.04 50 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.57 -0.04 62 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.52 -0.04 55 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.48 -0.04 59 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.44 -0.03 59 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.40 -0.03 59 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.36 -0.03 57 0 110 0
30DEC26 1.15 C 0.00 0.00 0.00 0.32 -0.03 55 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.28 -0.03 52 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.25 -0.03 53 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.22 -0.04 52 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.20 -0.03 54 0 23 0
30DEC26 1.40 C 0.00 0.00 0.00 0.18 -0.02 56 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.16 -0.01 56 0 27 0
30DEC26 1.50 C 0.00 0.00 0.00 0.14 -0.01 56 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.12 -0.02 55 0 1 0
30DEC26 1.60 C 0.11 0.11 0.11 0.11 -0.01 56 1 6 +1
30DEC26 1.65 C 0.00 0.00 0.00 0.10 -0.01 58 0 8 0
30DEC26 1.70 C 0.00 0.00 0.00 0.08 -0.01 55 0 3 0
30DEC26 1.75 C 0.00 0.00 0.00 0.07 -0.01 55 0 175 0
30DEC26 1.80 C 0.00 0.00 0.00 0.06 -0.01 55 0 413 0
30DEC26 1.85 C 0.00 0.00 0.00 0.05 -0.01 54 0 188 0
30DEC26 1.90 C 0.05 0.05 0.05 0.04 -0.01 53 4 216 -2
30DEC26 1.95 C 0.00 0.00 0.00 0.03 -0.01 50 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 35 0
30DEC26 2.10 C 0.04 0.04 0.04 0.01 -0.01 44 2 10 0
30DEC26 2.20 C 0.03 0.03 0.03 0.01 0.00 48 8 19 +8
30DEC26 2.30 C 0.03 0.03 0.03 0.01 0.00 52 8 188 +8
30DEC26 2.40 C 0.02 0.02 0.02 0.01 0.00 55 3 13 +3
30DEC26 2.50 C 0.02 0.02 0.02 0.01 0.00 58 3 78 +3
30DEC26 2.60 C 0.02 0.02 0.02 0.01 0.00 61 9 109 +2
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 64 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 69 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 72 0 9 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 74 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 79 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 91 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.64 -0.03 63 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.59 -0.04 57 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.55 -0.03 57 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.51 -0.03 57 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.47 -0.03 55 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.43 -0.04 53 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.40 -0.03 55 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.36 -0.03 52 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.33 -0.03 52 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.30 -0.03 52 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.28 -0.03 53 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.27 -0.01 57 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.24 -0.02 55 0 28 0
30MAR27 1.45 C 0.00 0.00 0.00 0.22 -0.02 55 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.20 -0.02 55 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.19 -0.01 57 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.17 -0.02 56 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.16 -0.01 57 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.14 -0.02 55 0 2 0
30MAR27 1.75 C 0.00 0.00 0.00 0.13 -0.02 56 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.12 -0.02 56 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.11 -0.01 56 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.10 -0.01 56 0 3 0
30MAR27 1.95 C 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.08 -0.01 55 0 8 0
30MAR27 2.10 C 0.00 0.00 0.00 0.07 -0.01 56 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.06 -0.01 57 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.05 -0.01 57 0 3 0
30MAR27 2.40 C 0.06 0.06 0.06 0.04 -0.01 56 6 7 +6
30MAR27 2.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 9 0
30MAR27 2.60 C 0.00 0.00 0.00 0.02 -0.01 52 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 -0.01 47 0 15 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 49 0 42 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 53 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN27 0.80 C 0.64 0.64 0.64 0.66 -0.03 60 2 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.62 -0.03 59 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.58 -0.03 58 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.54 -0.03 56 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.50 -0.04 54 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.47 -0.03 55 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.44 -0.03 55 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.41 -0.03 55 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.38 -0.03 54 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.35 -0.04 53 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.33 -0.03 54 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.30 -0.03 53 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.28 -0.03 53 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.26 -0.03 53 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.24 -0.03 53 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.23 -0.03 54 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.21 -0.03 53 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.20 -0.03 54 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.18 -0.03 53 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.17 -0.03 54 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.16 -0.02 54 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.15 -0.02 55 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.14 -0.02 55 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.13 -0.02 55 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.12 -0.02 54 0 3 0
29JUN27 2.10 C 0.11 0.11 0.11 0.10 -0.02 54 4 14 +4
29JUN27 2.20 C 0.00 0.00 0.00 0.09 -0.02 54 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.08 -0.01 55 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.06 -0.01 55 0 67 0
29SEP27 0.90 C 0.00 0.00 0.00 0.61 -0.03 59 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.57 -0.03 56 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.54 -0.03 57 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.50 -0.04 54 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.47 -0.03 54 0 0 0
29SEP27 1.15 C 0.00 0.00 0.00 0.44 -0.03 53 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.42 -0.03 55 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.39 -0.03 53 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.37 -0.03 54 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.35 -0.03 54 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.32 -0.04 53 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.31 -0.02 54 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.29 -0.02 54 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.28 -0.02 55 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.26 -0.03 55 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.24 -0.03 54 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.23 -0.02 55 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.22 -0.02 55 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.20 -0.03 54 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.19 -0.02 54 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.18 -0.02 54 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.17 -0.02 54 0 0 0
TOTAL CALL 149 9,293 +49
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 147 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 121 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 109 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 86 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 75 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 1.20 P 0.00 0.00 0.00 0.01 0.00 53 0 115 0
29SEP26 1.25 P 0.00 0.00 0.00 0.02 +0.01 55 0 157 0
29SEP26 1.30 P 0.00 0.00 0.00 0.03 +0.01 52 0 220 0
29SEP26 1.35 P 0.03 0.05 0.03 0.04 +0.01 46 16 234 +3
29SEP26 1.40 P 0.07 0.07 0.07 0.06 +0.01 44 22 167 +21
29SEP26 1.45 P 0.00 0.00 0.00 0.10 +0.03 52 0 925 0
29SEP26 1.50 P 0.13 0.13 0.13 0.13 +0.02 49 3 341 -3
29SEP26 1.55 P 0.15 0.18 0.15 0.17 +0.03 51 2 62 +2
29SEP26 1.60 P 0.00 0.00 0.00 0.22 +0.04 59 0 54 0
29SEP26 1.65 P 0.00 0.00 0.00 0.26 +0.04 56 0 24 0
29SEP26 1.70 P 0.30 0.30 0.30 0.31 +0.04 62 1 46 +1
29SEP26 1.75 P 0.00 0.00 0.00 0.36 +0.04 69 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.41 +0.04 75 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.46 +0.05 81 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.51 +0.04 87 0 258 0
29SEP26 1.95 P 0.00 0.00 0.00 0.55 +0.03 0 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.61 +0.04 97 0 287 0
29SEP26 2.10 P 0.00 0.00 0.00 0.71 +0.05 107 0 218 0
29SEP26 2.20 P 0.00 0.00 0.00 0.80 +0.04 0 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.90 +0.04 0 0 1 0
29SEP26 2.40 P 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.40 +0.04 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.60 +0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
29OCT26 1.10 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29OCT26 1.15 P 0.02 0.02 0.02 0.02 +0.01 52 90 92 +87
29OCT26 1.20 P 0.03 0.03 0.03 0.03 +0.01 51 2 7 +2
29OCT26 1.25 P 0.00 0.00 0.00 0.05 +0.01 55 0 38 0
29OCT26 1.30 P 0.00 0.00 0.00 0.06 +0.01 51 0 49 0
29OCT26 1.35 P 0.00 0.00 0.00 0.08 +0.01 51 0 25 0
29OCT26 1.40 P 0.00 0.00 0.00 0.11 +0.02 53 0 22 0
29OCT26 1.45 P 0.00 0.00 0.00 0.14 +0.02 54 0 39 0
29OCT26 1.50 P 0.00 0.00 0.00 0.17 +0.02 53 0 39 0
29OCT26 1.55 P 0.00 0.00 0.00 0.21 +0.03 56 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.25 +0.04 58 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.28 +0.03 52 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.33 +0.03 57 0 2 0
29OCT26 1.75 P 0.00 0.00 0.00 0.38 +0.04 62 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.42 +0.04 60 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.46 +0.03 55 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.51 +0.03 59 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.56 +0.03 63 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.61 +0.04 66 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 0.95 P 0.01 0.01 0.01 0.01 0.00 57 5 9 +5
27NOV26 1.00 P 0.00 0.00 0.00 0.01 0.00 51 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.02 +0.01 54 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.03 +0.01 55 0 1 0
27NOV26 1.15 P 0.00 0.00 0.00 0.04 0.00 54 0 1 0
27NOV26 1.20 P 0.00 0.00 0.00 0.05 0.00 52 0 6 0
27NOV26 1.25 P 0.05 0.06 0.05 0.06 0.00 49 6 32 +6
27NOV26 1.30 P 0.00 0.00 0.00 0.09 +0.01 54 0 10 0
27NOV26 1.35 P 0.10 0.10 0.10 0.11 +0.01 53 25 28 +25
27NOV26 1.40 P 0.00 0.00 0.00 0.14 +0.02 55 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.17 +0.02 55 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.20 +0.02 55 0 14 0
27NOV26 1.55 P 0.00 0.00 0.00 0.24 +0.03 57 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.27 +0.03 55 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.31 +0.02 56 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.35 +0.03 57 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.39 +0.03 56 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.44 +0.03 60 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.48 +0.03 59 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.53 +0.04 62 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.57 +0.03 60 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.62 +0.03 63 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.02 +0.01 58 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.04 +0.01 59 0 2 0
30DEC26 1.10 P 0.00 0.00 0.00 0.05 +0.01 57 0 82 0
30DEC26 1.15 P 0.00 0.00 0.00 0.06 +0.01 55 0 15 0
30DEC26 1.20 P 0.07 0.07 0.07 0.08 +0.02 57 78 231 +78
30DEC26 1.25 P 0.00 0.00 0.00 0.09 +0.01 53 0 73 0
30DEC26 1.30 P 0.11 0.11 0.11 0.11 +0.01 53 1 124 -1
30DEC26 1.35 P 0.00 0.00 0.00 0.14 +0.02 55 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.16 +0.01 53 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.19 +0.02 53 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.22 +0.02 53 0 33 0
30DEC26 1.55 P 0.00 0.00 0.00 0.26 +0.03 55 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.30 +0.03 57 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.34 +0.04 58 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.37 +0.03 56 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.41 +0.03 56 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.46 +0.04 60 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.50 +0.04 59 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.54 +0.03 58 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.59 +0.04 61 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.63 +0.03 59 0 34 0
30DEC26 2.10 P 0.00 0.00 0.00 0.72 +0.03 59 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 0.82 +0.03 64 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.91 +0.03 61 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.01 +0.03 65 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.11 +0.04 69 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.20 +0.03 0 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.60 +0.04 0 0 4 0
30DEC26 3.10 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.40 +0.04 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.05 0.00 54 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.07 +0.01 56 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.09 +0.01 57 0 45 0
30MAR27 1.15 P 0.00 0.00 0.00 0.10 +0.01 55 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.12 +0.01 55 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.14 +0.01 54 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.16 +0.01 53 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.19 +0.01 55 0 7 0
30MAR27 1.40 P 0.00 0.00 0.00 0.22 +0.02 55 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.24 +0.01 53 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.28 +0.02 55 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.31 +0.02 55 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.35 +0.03 56 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.38 +0.02 55 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.42 +0.02 56 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.46 +0.03 57 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.50 +0.03 57 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.54 +0.03 57 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.58 +0.03 57 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.62 +0.02 57 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.67 +0.03 60 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.75 +0.02 58 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.84 +0.02 58 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.93 +0.02 58 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.03 +0.03 62 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.12 +0.03 60 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.22 +0.04 63 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.31 +0.03 61 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.41 +0.04 63 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.60 +0.03 0 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.10 +0.04 0 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.03 +0.01 55 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.06 0.00 53 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.08 0.00 55 0 82 0
29JUN27 1.05 P 0.00 0.00 0.00 0.09 0.00 53 0 3 0
29JUN27 1.10 P 0.11 0.11 0.11 0.11 +0.01 54 1 11 +1
29JUN27 1.15 P 0.00 0.00 0.00 0.13 +0.01 54 0 5 0
29JUN27 1.20 P 0.14 0.14 0.14 0.15 +0.01 53 4 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.18 +0.02 55 0 4 0
29JUN27 1.30 P 0.00 0.00 0.00 0.20 +0.01 54 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.22 +0.01 52 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.25 +0.01 53 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.28 +0.01 53 0 0 0
29JUN27 1.50 P 0.30 0.30 0.30 0.32 +0.02 55 3 11 +3
29JUN27 1.55 P 0.00 0.00 0.00 0.35 +0.02 55 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.38 +0.02 54 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.42 +0.02 55 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.45 +0.02 54 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.49 +0.02 55 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.53 +0.02 55 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.57 +0.02 56 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.61 +0.02 56 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.65 +0.02 56 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.70 +0.03 58 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.78 +0.02 57 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.87 +0.03 58 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.96 +0.03 59 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.05 +0.03 60 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.14 +0.03 59 0 21 0
29SEP27 0.90 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
29SEP27 1.05 P 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.14 +0.01 55 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.18 +0.01 54 0 0 0
29SEP27 1.25 P 0.00 0.00 0.00 0.20 0.00 53 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.23 +0.01 53 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.25 +0.01 52 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.28 0.00 53 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.31 +0.01 53 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.35 +0.02 54 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.38 +0.01 54 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.41 +0.01 53 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.45 +0.02 54 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.49 +0.02 55 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.52 +0.01 54 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.56 +0.02 55 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.60 +0.02 55 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.64 +0.02 55 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.68 +0.02 56 0 0 0
TOTAL PUT 259 6,848 +230
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SGM - SD GOLD CLOSING PRICE HK$ 25.800
11SEP26 17.75 C 0.00 0.00 0.00 8.06 -0.94 136 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 7.81 -0.94 131 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 7.56 -0.94 126 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 7.31 -0.94 121 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 7.06 -0.94 116 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 6.81 -0.94 112 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 6.56 -0.94 107 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 6.31 -0.94 103 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 6.06 -0.94 98 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 5.81 -0.94 94 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 5.31 -0.95 85 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 4.81 -0.95 76 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 4.32 -0.95 82 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 3.83 -0.95 80 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 3.35 -0.95 79 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 2.89 -0.95 80 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 2.45 -0.93 81 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 2.04 -0.91 81 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 1.66 -0.89 81 0 15 0
11SEP26 25.00 C 0.00 0.00 0.00 1.30 -0.87 78 0 30 0
11SEP26 25.50 C 0.00 0.00 0.00 1.02 -0.75 80 0 15 0
11SEP26 26.00 C 0.00 0.00 0.00 0.76 -0.73 78 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 0.59 -0.60 81 0 62 0
11SEP26 27.00 C 0.00 0.00 0.00 0.44 -0.56 83 0 180 0
11SEP26 27.50 C 0.00 0.00 0.00 0.31 -0.47 82 0 109 0
11SEP26 28.00 C 0.00 0.00 0.00 0.21 -0.42 81 0 126 0
11SEP26 28.50 C 0.00 0.00 0.00 0.14 -0.35 81 0 60 0
11SEP26 29.00 C 0.28 0.28 0.28 0.10 -0.27 83 14 53 0
11SEP26 29.50 C 0.21 0.21 0.21 0.06 -0.22 81 13 82 0
11SEP26 30.00 C 0.00 0.00 0.00 0.04 -0.16 82 0 73 0
11SEP26 30.50 C 0.00 0.00 0.00 0.03 -0.12 85 0 15 0
11SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.09 86 0 15 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 -0.07 83 0 30 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.05 89 0 57 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 -0.03 95 0 15 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.02 100 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 -0.01 105 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 7.57 - 75 0 0 -
18SEP26 18.50 C 0.00 0.00 0.00 7.32 - 71 0 0 -
18SEP26 18.75 C 0.00 0.00 0.00 7.07 - 68 0 0 -
18SEP26 19.00 C 0.00 0.00 0.00 6.82 - 65 0 0 -
18SEP26 19.25 C 0.00 0.00 0.00 6.58 - 75 0 0 -
18SEP26 19.50 C 0.00 0.00 0.00 6.33 - 72 0 0 -
18SEP26 19.75 C 0.00 0.00 0.00 6.09 - 75 0 0 -
18SEP26 20.00 C 0.00 0.00 0.00 5.84 - 72 0 0 -
18SEP26 20.50 C 0.00 0.00 0.00 5.36 - 73 0 0 -
18SEP26 21.00 C 0.00 0.00 0.00 4.88 - 72 0 0 -
18SEP26 21.50 C 0.00 0.00 0.00 4.42 - 73 0 0 -
18SEP26 22.00 C 0.00 0.00 0.00 3.97 - 73 0 0 -
18SEP26 22.50 C 0.00 0.00 0.00 3.54 - 73 0 0 -
18SEP26 23.00 C 0.00 0.00 0.00 3.13 - 73 0 0 -
18SEP26 23.50 C 0.00 0.00 0.00 2.74 - 73 0 0 -
18SEP26 24.00 C 0.00 0.00 0.00 2.38 - 73 0 0 -
18SEP26 24.50 C 0.00 0.00 0.00 2.00 - 70 0 0 -
18SEP26 25.00 C 0.00 0.00 0.00 1.69 - 70 0 0 -
18SEP26 25.50 C 1.47 1.47 1.44 1.44 - 71 3 3 -
18SEP26 26.00 C 0.00 0.00 0.00 1.21 - 72 0 0 -
18SEP26 26.50 C 0.00 0.00 0.00 1.03 - 74 0 0 -
18SEP26 27.00 C 0.00 0.00 0.00 0.86 - 74 0 0 -
18SEP26 27.50 C 0.00 0.00 0.00 0.70 - 74 0 0 -
18SEP26 28.00 C 0.00 0.00 0.00 0.56 - 74 0 0 -
18SEP26 28.50 C 0.00 0.00 0.00 0.45 - 74 0 0 -
18SEP26 29.00 C 0.00 0.00 0.00 0.35 - 73 0 0 -
18SEP26 29.50 C 0.00 0.00 0.00 0.28 - 74 0 0 -
18SEP26 30.00 C 0.00 0.00 0.00 0.21 - 73 0 0 -
18SEP26 30.50 C 0.00 0.00 0.00 0.17 - 74 0 0 -
18SEP26 31.00 C 0.00 0.00 0.00 0.13 - 74 0 0 -
18SEP26 31.50 C 0.00 0.00 0.00 0.10 - 74 0 0 -
18SEP26 32.00 C 0.00 0.00 0.00 0.07 - 73 0 0 -
18SEP26 32.50 C 0.00 0.00 0.00 0.06 - 75 0 0 -
18SEP26 33.00 C 0.00 0.00 0.00 0.04 - 73 0 0 -
18SEP26 33.50 C 0.00 0.00 0.00 0.03 - 74 0 0 -
18SEP26 34.00 C 0.00 0.00 0.00 0.02 - 73 0 0 -
18SEP26 34.50 C 0.00 0.00 0.00 0.01 - 69 0 0 -
18SEP26 35.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
18SEP26 35.50 C 0.00 0.00 0.00 0.01 - 75 0 0 -
18SEP26 36.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
18SEP26 36.50 C 0.00 0.00 0.00 0.01 - 81 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 9.83 -0.94 63 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.33 -0.95 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.84 -0.93 70 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.34 -0.94 65 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.85 -0.93 66 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.36 -0.94 66 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.83 -0.98 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.34 -0.95 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.87 -0.96 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.02 -0.82 66 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.17 -0.86 66 0 90 0
29SEP26 23.00 C 0.00 0.00 0.00 3.39 -0.82 66 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 2.70 -0.76 66 0 1,280 0
29SEP26 25.00 C 2.00 2.00 2.00 2.06 -0.73 64 15 48 0
29SEP26 26.00 C 1.53 1.53 1.53 1.58 -0.62 65 15 196 +15
29SEP26 27.00 C 0.00 0.00 0.00 1.20 -0.52 66 0 2,508 0
29SEP26 28.00 C 0.95 0.95 0.95 0.90 -0.44 67 8 1,918 0
29SEP26 29.00 C 0.00 0.00 0.00 0.64 -0.37 66 0 496 0
29SEP26 30.00 C 0.00 0.00 0.00 0.45 -0.30 66 0 915 0
29SEP26 31.00 C 0.00 0.00 0.00 0.31 -0.23 66 0 386 0
29SEP26 32.00 C 0.31 0.31 0.31 0.21 -0.18 66 20 306 -20
29SEP26 33.00 C 0.00 0.00 0.00 0.14 -0.13 66 0 180 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 -0.09 67 0 1,000 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 -0.07 66 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 -0.05 66 0 80 0
29OCT26 16.00 C 0.00 0.00 0.00 9.89 -0.94 57 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.41 -0.90 59 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.89 -0.96 49 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.41 -0.94 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.98 -0.90 59 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.52 -0.85 59 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.06 -0.89 58 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.56 -0.90 54 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.18 -0.88 58 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.31 -0.88 56 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.60 -0.77 58 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 3.91 -0.76 59 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 3.28 -0.71 58 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.69 -0.69 57 0 10,000 0
29OCT26 26.00 C 0.00 0.00 0.00 2.23 -0.62 58 0 309 0
29OCT26 27.00 C 0.00 0.00 0.00 1.83 -0.54 58 0 495 0
29OCT26 28.00 C 0.00 0.00 0.00 1.50 -0.48 59 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 1.22 -0.42 59 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.97 -0.37 59 0 34 0
29OCT26 31.00 C 0.00 0.00 0.00 0.77 -0.31 59 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.60 -0.26 59 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.47 -0.22 59 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.36 -0.19 59 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.28 -0.15 59 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.21 -0.13 59 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.99 -0.91 57 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 9.52 -0.97 57 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.06 -0.97 57 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.61 -0.95 58 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.16 -0.89 57 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.73 -0.90 58 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.30 -0.90 57 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.89 -0.84 57 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.43 -0.92 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.73 -0.89 58 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.02 -0.79 57 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 4.37 -0.75 57 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 3.72 -0.72 56 0 75 0
27NOV26 25.00 C 0.00 0.00 0.00 3.21 -0.67 56 0 420 0
27NOV26 26.00 C 0.00 0.00 0.00 2.73 -0.64 56 0 1,080 0
27NOV26 27.00 C 0.00 0.00 0.00 2.30 -0.61 56 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 2.01 -0.49 57 0 125 0
27NOV26 29.00 C 0.00 0.00 0.00 1.70 -0.46 57 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 1.45 -0.40 58 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 1.23 -0.35 58 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 1.02 -0.31 58 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.85 -0.27 58 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.70 -0.24 58 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.58 -0.18 58 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.48 -0.16 58 0 430 0
30DEC26 16.00 C 0.00 0.00 0.00 10.12 -0.91 56 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.67 -0.90 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.23 -0.89 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.80 -0.88 56 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.37 -0.86 56 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.96 -0.88 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.56 -0.85 56 0 0 0
30DEC26 19.50 C 6.45 6.45 6.45 7.17 -0.93 56 5 5 +5
30DEC26 20.00 C 0.00 0.00 0.00 6.79 -0.92 56 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.00 -0.91 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.36 -0.86 55 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 4.78 -0.74 56 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 4.15 -0.72 55 0 759 0
30DEC26 25.00 C 0.00 0.00 0.00 3.66 -0.67 55 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 3.29 -0.54 57 0 665 0
30DEC26 27.00 C 0.00 0.00 0.00 2.81 -0.57 55 0 330 0
30DEC26 28.00 C 0.00 0.00 0.00 2.53 -0.45 57 0 199 0
30DEC26 29.00 C 0.00 0.00 0.00 2.19 -0.45 57 0 692 0
30DEC26 30.00 C 0.00 0.00 0.00 1.88 -0.44 56 0 6 0
30DEC26 31.00 C 0.00 0.00 0.00 1.66 -0.39 57 0 21 0
30DEC26 32.00 C 0.00 0.00 0.00 1.44 -0.33 57 0 43 0
30DEC26 33.00 C 1.44 1.44 1.44 1.24 -0.31 57 7 16 0
30DEC26 34.00 C 0.00 0.00 0.00 1.07 -0.27 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.89 -0.27 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.76 -0.21 56 0 45 0
30MAR27 16.00 C 0.00 0.00 0.00 10.51 -0.90 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.10 -0.89 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.70 -0.88 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.30 -0.88 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.92 -0.87 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.55 -0.86 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.19 -0.85 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.84 -0.83 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.50 -0.82 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.86 -0.79 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.28 -0.80 54 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 5.70 -0.81 54 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 5.18 -0.62 54 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 4.66 -0.64 53 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 4.29 -0.65 54 0 3,500 0
30MAR27 27.00 C 0.00 0.00 0.00 3.89 -0.62 54 0 2,205 0
30MAR27 28.00 C 0.00 0.00 0.00 3.50 -0.54 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.19 -0.49 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.90 -0.48 55 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.57 -0.52 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.38 -0.44 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.15 -0.43 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.93 -0.41 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.74 -0.38 55 0 0 0
30MAR27 36.00 C 1.73 1.73 1.73 1.57 -0.35 55 6 6 0
29JUN27 16.00 C 0.00 0.00 0.00 10.88 -0.89 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.50 -0.88 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.13 -0.88 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.76 -0.88 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.41 -0.86 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.07 -0.85 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.73 -0.85 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.41 -0.86 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.10 -0.81 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.49 -0.81 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.94 -0.76 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.41 -0.75 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.92 -0.72 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.47 -0.70 53 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 5.03 -0.68 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.79 -0.52 55 0 1,501 0
29JUN27 28.00 C 0.00 0.00 0.00 4.41 -0.55 55 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 3.95 -0.67 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.64 -0.68 53 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 3.44 -0.57 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.18 -0.52 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.93 -0.50 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.68 -0.50 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.40 -0.54 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.22 -0.49 53 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.55 -0.81 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.25 -0.78 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.95 -0.79 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.65 -0.79 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.11 -0.74 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.59 -0.73 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.01 -0.80 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.55 -0.77 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.15 -0.73 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.76 -0.59 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.38 -0.58 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.08 -0.54 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.80 -0.48 55 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.52 -0.45 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.25 -0.50 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.97 -0.51 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.76 -0.46 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.53 -0.47 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.27 -0.47 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.08 -0.35 55 0 0 0
TOTAL CALL 106 41,606 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 111 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 98 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
11SEP26 21.50 P 0.00 0.00 0.00 0.02 0.00 88 0 30 0
11SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 85 0 30 0
11SEP26 22.50 P 0.00 0.00 0.00 0.05 0.00 82 0 104 0
11SEP26 23.00 P 0.00 0.00 0.00 0.08 0.00 80 0 250 0
11SEP26 23.50 P 0.00 0.00 0.00 0.15 +0.02 82 0 60 0
11SEP26 24.00 P 0.00 0.00 0.00 0.23 +0.04 81 0 2 0
11SEP26 24.50 P 0.34 0.34 0.34 0.34 +0.06 79 28 162 +28
11SEP26 25.00 P 0.50 0.50 0.50 0.52 +0.12 81 2 32 +2
11SEP26 25.50 P 0.67 0.67 0.67 0.74 +0.19 82 34 80 0
11SEP26 26.00 P 0.00 0.00 0.00 1.01 +0.28 84 0 208 0
11SEP26 26.50 P 0.00 0.00 0.00 1.32 +0.35 85 0 60 0
11SEP26 27.00 P 0.00 0.00 0.00 1.67 +0.44 86 0 50 0
11SEP26 27.50 P 0.00 0.00 0.00 1.99 +0.45 81 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 2.40 +0.51 81 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 2.83 +0.55 81 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 3.28 +0.68 80 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 3.75 +0.73 80 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 4.23 +0.78 81 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 4.72 +0.83 83 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 5.30 +0.95 118 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 5.78 +0.96 120 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 6.24 +0.86 113 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 6.82 +0.98 146 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 7.29 +0.97 145 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 7.70 +0.84 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 8.20 +0.90 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 8.70 +0.94 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 9.20 +0.88 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 9.70 +0.89 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 10.20 +0.93 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 10.70 +0.92 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 11.20 +0.94 0 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 - 85 0 0 -
18SEP26 18.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
18SEP26 18.75 P 0.00 0.00 0.00 0.01 - 79 0 0 -
18SEP26 19.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
18SEP26 19.25 P 0.00 0.00 0.00 0.01 - 73 0 0 -
18SEP26 19.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
18SEP26 19.75 P 0.00 0.00 0.00 0.02 - 74 0 0 -
18SEP26 20.00 P 0.00 0.00 0.00 0.03 - 76 0 0 -
18SEP26 20.50 P 0.00 0.00 0.00 0.04 - 73 0 0 -
18SEP26 21.00 P 0.00 0.00 0.00 0.07 - 74 0 0 -
18SEP26 21.50 P 0.00 0.00 0.00 0.10 - 73 0 0 -
18SEP26 22.00 P 0.00 0.00 0.00 0.15 - 73 0 0 -
18SEP26 22.50 P 0.20 0.20 0.20 0.21 - 72 15 15 -
18SEP26 23.00 P 0.30 0.30 0.30 0.30 - 72 15 15 -
18SEP26 23.50 P 0.00 0.00 0.00 0.41 - 72 0 0 -
18SEP26 24.00 P 0.00 0.00 0.00 0.55 - 72 0 0 -
18SEP26 24.50 P 0.68 0.68 0.68 0.72 - 73 2 2 -
18SEP26 25.00 P 0.00 0.00 0.00 0.94 - 74 0 0 -
18SEP26 25.50 P 0.00 0.00 0.00 1.17 - 74 0 0 -
18SEP26 26.00 P 0.00 0.00 0.00 1.43 - 74 0 0 -
18SEP26 26.50 P 0.00 0.00 0.00 1.74 - 76 0 0 -
18SEP26 27.00 P 0.00 0.00 0.00 2.07 - 76 0 0 -
18SEP26 27.50 P 0.00 0.00 0.00 2.43 - 77 0 0 -
18SEP26 28.00 P 0.00 0.00 0.00 2.72 - 73 0 0 -
18SEP26 28.50 P 0.00 0.00 0.00 3.11 - 73 0 0 -
18SEP26 29.00 P 0.00 0.00 0.00 3.52 - 73 0 0 -
18SEP26 29.50 P 0.00 0.00 0.00 3.95 - 73 0 0 -
18SEP26 30.00 P 0.00 0.00 0.00 4.39 - 73 0 0 -
18SEP26 30.50 P 0.00 0.00 0.00 4.84 - 73 0 0 -
18SEP26 31.00 P 0.00 0.00 0.00 5.43 - 89 0 0 -
18SEP26 31.50 P 0.00 0.00 0.00 5.87 - 87 0 0 -
18SEP26 32.00 P 0.00 0.00 0.00 6.42 - 97 0 0 -
18SEP26 32.50 P 0.00 0.00 0.00 6.88 - 98 0 0 -
18SEP26 33.00 P 0.00 0.00 0.00 7.38 - 102 0 0 -
18SEP26 33.50 P 0.00 0.00 0.00 7.84 - 101 0 0 -
18SEP26 34.00 P 0.00 0.00 0.00 8.34 - 105 0 0 -
18SEP26 34.50 P 0.00 0.00 0.00 8.83 - 108 0 0 -
18SEP26 35.00 P 0.00 0.00 0.00 9.32 - 111 0 0 -
18SEP26 35.50 P 0.00 0.00 0.00 9.78 - 107 0 0 -
18SEP26 36.00 P 0.00 0.00 0.00 10.29 - 112 0 0 -
18SEP26 36.50 P 0.00 0.00 0.00 10.77 - 112 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 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 71 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 68 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.02 69 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 +0.02 67 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.02 66 0 192 0
29SEP26 21.00 P 0.17 0.17 0.17 0.18 +0.04 66 10 585 +10
29SEP26 22.00 P 0.00 0.00 0.00 0.32 +0.06 65 0 205 0
29SEP26 23.00 P 0.00 0.00 0.00 0.54 +0.13 65 0 138 0
29SEP26 24.00 P 0.00 0.00 0.00 0.85 +0.20 65 0 61 0
29SEP26 25.00 P 0.00 0.00 0.00 1.26 +0.28 66 0 195 0
29SEP26 26.00 P 1.72 1.72 1.72 1.78 +0.37 67 6 85 0
29SEP26 27.00 P 0.00 0.00 0.00 2.42 +0.50 68 0 2,114 0
29SEP26 28.00 P 0.00 0.00 0.00 3.03 +0.50 66 0 2,090 0
29SEP26 29.00 P 0.00 0.00 0.00 3.78 +0.59 66 0 165 0
29SEP26 30.00 P 0.00 0.00 0.00 4.60 +0.66 66 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.61 +0.87 75 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.53 +0.77 78 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.40 +0.75 75 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.37 +0.75 79 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.35 +0.82 83 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.32 +0.85 86 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.06 +0.02 60 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.08 +0.02 59 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.11 +0.03 60 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.14 +0.03 59 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.19 +0.04 59 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.25 +0.06 59 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.32 +0.07 59 0 20,015 0
29OCT26 21.00 P 0.00 0.00 0.00 0.48 +0.11 58 0 132 0
29OCT26 22.00 P 0.00 0.00 0.00 0.71 +0.12 58 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 1.01 +0.19 58 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 1.38 +0.25 58 0 99 0
29OCT26 25.00 P 0.00 0.00 0.00 1.84 +0.32 59 0 5 0
29OCT26 26.00 P 0.00 0.00 0.00 2.36 +0.39 59 0 197 0
29OCT26 27.00 P 0.00 0.00 0.00 3.00 +0.50 60 0 535 0
29OCT26 28.00 P 0.00 0.00 0.00 3.62 +0.54 60 0 676 0
29OCT26 29.00 P 0.00 0.00 0.00 4.29 +0.52 59 0 255 0
29OCT26 30.00 P 0.00 0.00 0.00 5.09 +0.52 60 0 60 0
29OCT26 31.00 P 0.00 0.00 0.00 5.93 +0.58 62 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 6.74 +0.58 61 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.61 +0.65 61 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.56 +0.69 63 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.54 +0.81 67 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.43 +0.81 65 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.09 +0.02 58 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.12 +0.03 58 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.15 +0.03 58 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.19 +0.03 58 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.25 +0.05 58 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.31 +0.06 58 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.39 +0.08 58 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.46 +0.07 57 0 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.56 +0.09 57 0 285 0
27NOV26 21.00 P 0.00 0.00 0.00 0.77 +0.11 57 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 1.07 +0.18 57 0 2 0
27NOV26 23.00 P 0.00 0.00 0.00 1.40 +0.21 57 0 17 0
27NOV26 24.00 P 0.00 0.00 0.00 1.81 +0.28 57 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 2.32 +0.34 58 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 2.88 +0.45 59 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 3.43 +0.45 58 0 165 0
27NOV26 28.00 P 0.00 0.00 0.00 4.00 +0.42 56 0 450 0
27NOV26 29.00 P 0.00 0.00 0.00 4.68 +0.50 56 0 75 0
27NOV26 30.00 P 0.00 0.00 0.00 5.48 +0.52 58 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 6.21 +0.54 57 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 7.02 +0.57 57 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.90 +0.63 58 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.80 +0.70 60 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.66 +0.72 59 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.51 +0.72 58 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.18 +0.04 57 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 0.22 +0.04 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.28 +0.06 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.34 +0.06 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.42 +0.08 57 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.49 +0.07 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.58 +0.08 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.68 +0.09 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.78 +0.09 55 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 1.06 +0.14 56 0 100 0
30DEC26 22.00 P 0.00 0.00 0.00 1.37 +0.19 55 0 6 0
30DEC26 23.00 P 1.69 1.69 1.69 1.75 +0.24 55 6 19 +6
30DEC26 24.00 P 0.00 0.00 0.00 2.18 +0.28 55 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 2.66 +0.32 55 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 3.21 +0.38 56 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 3.82 +0.42 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.38 +0.40 55 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 5.05 +0.45 55 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 5.77 +0.47 55 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 6.53 +0.49 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.32 +0.51 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.19 +0.62 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.03 +0.60 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.93 +0.69 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.81 +0.72 58 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.44 +0.04 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.53 +0.06 54 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 0.61 +0.04 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.72 +0.06 54 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 0.83 +0.07 54 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 0.95 +0.09 54 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.08 +0.10 54 0 60 0
30MAR27 19.50 P 0.00 0.00 0.00 1.21 +0.12 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.34 +0.12 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.72 +0.19 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.10 +0.22 54 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 2.51 +0.24 53 0 2,075 0
30MAR27 24.00 P 0.00 0.00 0.00 2.98 +0.27 54 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 3.43 +0.24 53 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 4.06 +0.32 54 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 4.66 +0.38 54 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 5.29 +0.41 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.98 +0.47 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.65 +0.45 54 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 7.39 +0.57 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.18 +0.62 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.84 +0.51 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.64 +0.52 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.45 +0.43 54 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.28 +0.54 54 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.76 +0.06 53 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.88 +0.07 53 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.00 +0.07 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.12 +0.07 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.27 +0.10 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.42 +0.10 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.57 +0.10 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.80 +0.18 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.99 +0.22 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.37 +0.14 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.74 +0.18 53 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 3.19 +0.23 53 0 2 0
29JUN27 24.00 P 0.00 0.00 0.00 3.81 +0.27 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.35 +0.31 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.81 +0.35 53 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 5.55 +0.51 55 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 6.02 +0.37 54 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 6.65 +0.37 53 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 7.33 +0.41 53 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.01 +0.28 53 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 8.75 +0.24 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.50 +0.25 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.24 +0.22 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.04 +0.24 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.85 +0.26 53 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.92 +0.14 54 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.11 +0.16 54 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.34 +0.20 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.49 +0.13 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.90 +0.14 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.41 +0.14 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.91 +0.25 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.42 +0.26 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.99 +0.21 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.56 +0.30 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.19 +0.38 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.85 +0.39 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 7.51 +0.41 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.21 +0.45 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.77 +0.26 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.47 +0.43 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.22 +0.49 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.97 +0.50 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.73 +0.51 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.50 +0.52 54 0 0 0
TOTAL PUT 118 45,719 +46
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$ 119.200
11SEP26 94.00 C 0.00 0.00 0.00 25.62 -0.24 143 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 24.63 -0.23 139 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 23.62 -0.24 133 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 22.23 -0.64 0 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 21.23 -0.33 0 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 20.23 -0.33 0 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 19.23 -0.33 0 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 18.23 -0.33 0 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 17.23 -0.33 0 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 16.24 -0.32 51 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 15.24 -0.33 48 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 14.24 -0.33 44 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 13.25 -0.33 46 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 12.26 -0.34 46 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 11.28 -0.34 46 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 10.31 -0.34 46 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 9.36 -0.34 47 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 8.43 -0.34 47 0 0 0
11SEP26 112.00 C 0.00 0.00 0.00 7.52 -0.35 47 0 15 0
11SEP26 113.00 C 0.00 0.00 0.00 6.64 -0.35 47 0 16 0
11SEP26 114.00 C 0.00 0.00 0.00 5.81 -0.35 47 0 41 0
11SEP26 115.00 C 0.00 0.00 0.00 5.02 -0.35 47 0 57 0
11SEP26 116.00 C 0.00 0.00 0.00 4.29 -0.34 47 0 60 0
11SEP26 117.00 C 0.00 0.00 0.00 3.66 -0.41 48 0 15 0
11SEP26 118.00 C 0.00 0.00 0.00 3.03 -0.40 47 0 54 0
11SEP26 119.00 C 0.00 0.00 0.00 2.48 -0.38 47 0 206 0
11SEP26 120.00 C 1.96 2.07 1.96 2.00 -0.35 47 10 30 0
11SEP26 121.00 C 2.02 2.02 2.02 1.60 -0.30 47 7 32 0
11SEP26 122.00 C 1.75 1.75 1.75 1.26 -0.26 47 15 19 +15
11SEP26 123.00 C 1.40 1.40 1.40 0.98 -0.22 47 15 28 +15
11SEP26 124.00 C 0.00 0.00 0.00 0.76 -0.18 47 0 10 0
11SEP26 125.00 C 0.79 0.88 0.79 0.57 -0.15 47 17 19 +17
11SEP26 126.00 C 0.00 0.00 0.00 0.42 -0.12 47 0 0 0
11SEP26 127.00 C 0.00 0.00 0.00 0.30 -0.11 47 0 0 0
11SEP26 128.00 C 0.00 0.00 0.00 0.22 -0.08 47 0 3 0
11SEP26 129.00 C 0.00 0.00 0.00 0.15 -0.07 47 0 0 0
11SEP26 130.00 C 0.00 0.00 0.00 0.11 -0.04 48 0 5 0
11SEP26 131.00 C 0.00 0.00 0.00 0.07 -0.04 47 0 1 0
11SEP26 132.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
11SEP26 133.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 20.30 - 40 0 0 -
18SEP26 100.00 C 0.00 0.00 0.00 19.30 - 38 0 0 -
18SEP26 101.00 C 0.00 0.00 0.00 18.31 - 39 0 0 -
18SEP26 102.00 C 0.00 0.00 0.00 17.32 - 39 0 0 -
18SEP26 103.00 C 0.00 0.00 0.00 16.33 - 38 0 0 -
18SEP26 104.00 C 0.00 0.00 0.00 15.35 - 38 0 0 -
18SEP26 105.00 C 0.00 0.00 0.00 14.37 - 38 0 0 -
18SEP26 106.00 C 0.00 0.00 0.00 13.41 - 38 0 0 -
18SEP26 107.00 C 0.00 0.00 0.00 12.46 - 38 0 0 -
18SEP26 108.00 C 0.00 0.00 0.00 11.52 - 38 0 0 -
18SEP26 109.00 C 0.00 0.00 0.00 10.61 - 38 0 0 -
18SEP26 110.00 C 0.00 0.00 0.00 9.71 - 38 0 0 -
18SEP26 111.00 C 0.00 0.00 0.00 8.85 - 38 0 0 -
18SEP26 112.00 C 0.00 0.00 0.00 8.01 - 38 0 0 -
18SEP26 113.00 C 0.00 0.00 0.00 7.21 - 38 0 0 -
18SEP26 114.00 C 0.00 0.00 0.00 6.45 - 38 0 0 -
18SEP26 115.00 C 0.00 0.00 0.00 5.73 - 38 0 0 -
18SEP26 116.00 C 0.00 0.00 0.00 5.18 - 40 0 0 -
18SEP26 117.00 C 0.00 0.00 0.00 4.42 - 38 0 0 -
18SEP26 118.00 C 3.65 3.65 3.65 3.83 - 38 1 1 -
18SEP26 119.00 C 0.00 0.00 0.00 3.29 - 38 0 0 -
18SEP26 120.00 C 0.00 0.00 0.00 2.80 - 37 0 0 -
18SEP26 121.00 C 0.00 0.00 0.00 2.35 - 37 0 0 -
18SEP26 122.00 C 2.10 2.10 2.10 1.98 - 37 1 1 -
18SEP26 123.00 C 0.00 0.00 0.00 1.66 - 37 0 0 -
18SEP26 124.00 C 0.00 0.00 0.00 1.38 - 37 0 0 -
18SEP26 125.00 C 0.00 0.00 0.00 1.14 - 38 0 0 -
18SEP26 126.00 C 0.00 0.00 0.00 0.94 - 38 0 0 -
18SEP26 127.00 C 0.00 0.00 0.00 0.77 - 38 0 0 -
18SEP26 128.00 C 0.00 0.00 0.00 0.63 - 38 0 0 -
18SEP26 129.00 C 0.00 0.00 0.00 0.51 - 38 0 0 -
18SEP26 130.00 C 0.00 0.00 0.00 0.40 - 38 0 0 -
18SEP26 131.00 C 0.00 0.00 0.00 0.31 - 38 0 0 -
18SEP26 132.00 C 0.00 0.00 0.00 0.24 - 38 0 0 -
18SEP26 133.00 C 0.00 0.00 0.00 0.19 - 38 0 0 -
18SEP26 134.00 C 0.00 0.00 0.00 0.14 - 38 0 0 -
18SEP26 135.00 C 0.00 0.00 0.00 0.11 - 38 0 0 -
18SEP26 136.00 C 0.00 0.00 0.00 0.08 - 38 0 0 -
18SEP26 137.00 C 0.00 0.00 0.00 0.06 - 38 0 0 -
18SEP26 138.00 C 0.00 0.00 0.00 0.05 - 39 0 0 -
18SEP26 139.00 C 0.00 0.00 0.00 0.04 - 39 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 52.19 -0.04 127 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.69 -0.04 119 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 46.86 -0.38 78 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 44.61 -0.14 100 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.87 -0.29 69 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 39.38 -0.39 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 37.23 -0.03 88 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 34.40 -0.29 58 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.92 -0.28 56 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 29.79 -0.01 72 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.06 -0.37 56 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 24.63 -0.35 54 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 21.90 -0.44 34 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 19.44 -0.32 34 0 87 0
29SEP26 102.50 C 0.00 0.00 0.00 17.01 -0.32 34 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 14.64 -0.32 34 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 12.36 -0.31 33 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 10.22 -0.30 34 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 8.25 -0.28 34 0 205 0
29SEP26 115.00 C 0.00 0.00 0.00 6.49 -0.46 34 0 207 0
29SEP26 117.50 C 0.00 0.00 0.00 4.99 -0.26 34 0 80 0
29SEP26 120.00 C 3.35 3.35 3.33 3.71 -0.23 34 145 320 +95
29SEP26 122.50 C 2.34 2.75 2.34 2.71 -0.14 34 118 334 +103
29SEP26 125.00 C 2.00 2.20 1.64 1.84 -0.12 33 100 370 +79
29SEP26 127.50 C 1.14 1.25 1.14 1.30 -0.03 34 26 215 +6
29SEP26 130.00 C 0.00 0.00 0.00 0.86 -0.05 34 0 425 0
29SEP26 132.50 C 0.00 0.00 0.00 0.55 -0.06 34 0 80 0
29SEP26 135.00 C 0.41 0.41 0.41 0.34 -0.04 34 2 295 +2
29SEP26 137.50 C 0.00 0.00 0.00 0.21 -0.02 34 0 222 0
29SEP26 140.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 88 0
29SEP26 142.50 C 0.19 0.19 0.19 0.07 -0.01 34 2 185 -2
29SEP26 145.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 186 0
29SEP26 147.50 C 0.00 0.00 0.00 0.03 0.00 35 0 132 0
29SEP26 150.00 C 0.00 0.00 0.00 0.02 0.00 36 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 35 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 38 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 125 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 30.18 -0.19 50 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 27.75 -0.19 47 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 25.33 -0.15 45 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 22.32 -0.66 31 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 19.98 -0.88 31 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 17.70 -0.26 31 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 15.52 -0.23 31 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 13.45 -0.21 31 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 11.52 -0.18 31 0 45 0
29OCT26 112.50 C 0.00 0.00 0.00 9.74 -0.15 31 0 50 0
29OCT26 115.00 C 8.27 8.27 8.27 8.05 -0.45 30 15 92 0
29OCT26 117.50 C 0.00 0.00 0.00 6.63 -0.23 30 0 55 0
29OCT26 120.00 C 0.00 0.00 0.00 5.32 -0.27 30 0 145 0
29OCT26 122.50 C 4.30 4.30 4.30 4.23 -0.19 30 10 101 +8
29OCT26 125.00 C 0.00 0.00 0.00 3.35 -0.16 30 0 108 0
29OCT26 127.50 C 2.36 2.36 2.36 2.62 -0.15 30 15 89 +15
29OCT26 130.00 C 2.19 2.19 2.19 2.01 -0.12 30 15 89 -15
29OCT26 132.50 C 0.00 0.00 0.00 1.62 +0.01 31 0 98 0
29OCT26 135.00 C 1.08 1.09 1.08 1.21 +0.01 31 45 179 +45
29OCT26 137.50 C 1.01 1.01 0.90 0.90 +0.01 31 24 128 +15
29OCT26 140.00 C 0.82 0.82 0.82 0.66 +0.02 31 9 133 +9
29OCT26 142.50 C 0.00 0.00 0.00 0.48 +0.02 31 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.34 +0.01 31 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.24 +0.02 31 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 30.18 -0.36 43 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 27.75 -0.37 41 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 25.33 -0.50 38 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 22.53 -0.93 30 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 20.23 -0.90 30 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 18.02 -0.27 30 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 15.91 -0.25 30 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 13.92 -0.22 30 0 30 0
27NOV26 110.00 C 0.00 0.00 0.00 12.05 -0.21 30 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 10.35 -0.18 30 0 39 0
27NOV26 115.00 C 0.00 0.00 0.00 8.68 -0.48 30 0 15 0
27NOV26 117.50 C 0.00 0.00 0.00 7.39 -0.25 30 0 40 0
27NOV26 120.00 C 6.56 6.56 6.56 6.06 -0.39 30 4 15 +3
27NOV26 122.50 C 4.95 5.05 4.95 5.03 -0.26 30 30 40 +10
27NOV26 125.00 C 4.10 4.10 4.10 4.04 -0.22 29 10 70 +10
27NOV26 127.50 C 0.00 0.00 0.00 3.30 -0.18 30 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 2.70 -0.13 30 0 33 0
27NOV26 132.50 C 2.18 2.18 2.18 2.18 -0.08 30 15 141 0
27NOV26 135.00 C 0.00 0.00 0.00 1.74 -0.03 30 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 1.37 -0.02 30 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 1.07 +0.02 30 0 60 0
27NOV26 142.50 C 0.00 0.00 0.00 0.81 -0.01 30 0 124 0
27NOV26 145.00 C 0.89 0.89 0.89 0.63 +0.01 30 15 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.48 0.00 30 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.36 +0.01 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 47.25 -0.59 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.76 -0.60 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.30 -0.59 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.84 -0.59 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 37.23 -0.69 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 34.94 -0.53 41 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 32.51 -0.53 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.18 -0.45 39 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 27.75 -0.51 37 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 25.33 -0.53 35 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 22.64 -0.95 29 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 20.41 -0.87 29 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 18.26 -0.28 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 16.22 -0.28 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 14.31 -0.27 29 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 12.59 -0.50 30 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 10.89 -0.22 29 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 9.43 -0.47 29 0 276 0
30DEC26 117.50 C 0.00 0.00 0.00 8.08 -0.44 29 0 64 0
30DEC26 120.00 C 0.00 0.00 0.00 6.88 -0.30 29 0 141 0
30DEC26 122.50 C 5.95 5.95 5.95 5.69 -0.41 29 10 145 +10
30DEC26 125.00 C 5.01 5.01 5.01 5.01 -0.05 30 14 583 -14
30DEC26 127.50 C 0.00 0.00 0.00 4.15 -0.23 29 0 219 0
30DEC26 130.00 C 3.56 3.56 3.56 3.49 -0.17 29 2 216 -2
30DEC26 132.50 C 0.00 0.00 0.00 2.94 -0.09 30 0 74 0
30DEC26 135.00 C 2.49 2.49 2.49 2.45 -0.07 30 15 52 +9
30DEC26 137.50 C 0.00 0.00 0.00 1.99 -0.06 30 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 1.64 -0.01 30 0 89 0
30DEC26 142.50 C 0.00 0.00 0.00 1.29 -0.04 29 0 64 0
30DEC26 145.00 C 0.00 0.00 0.00 1.05 -0.04 29 0 84 0
30DEC26 147.50 C 0.00 0.00 0.00 0.84 -0.03 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 0.68 -0.03 29 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.54 -0.02 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.44 -0.01 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.34 -0.01 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.28 -0.01 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.21 -0.01 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.18 0.00 30 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 48 0
30MAR27 90.00 C 0.00 0.00 0.00 30.18 -0.66 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 27.79 -0.75 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 25.60 -0.72 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 23.48 -0.69 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 21.44 -0.66 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 19.54 -0.59 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.78 -0.15 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.12 -0.10 29 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 14.36 -0.37 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 13.15 -0.06 29 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 11.57 -0.33 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 10.35 -0.30 28 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 9.23 -0.39 28 0 22 0
30MAR27 122.50 C 0.00 0.00 0.00 8.37 -0.08 29 0 75 0
30MAR27 125.00 C 0.00 0.00 0.00 7.44 -0.17 29 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 6.61 -0.04 29 0 58 0
30MAR27 130.00 C 0.00 0.00 0.00 5.78 -0.20 28 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 5.07 -0.20 29 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 4.50 -0.15 29 0 18 0
30MAR27 137.50 C 0.00 0.00 0.00 4.05 -0.08 29 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 3.57 -0.06 29 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 3.14 +0.05 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 2.71 +0.05 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.39 +0.05 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.07 +0.04 29 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 1.79 +0.04 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.57 +0.05 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.34 +0.04 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.16 +0.03 29 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 1.01 +0.04 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.86 +0.04 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.74 +0.02 29 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 30.55 -0.74 28 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 28.46 -0.70 28 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 26.45 -0.38 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 24.52 -0.64 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 22.93 -0.35 29 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 21.26 -0.22 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 19.62 -0.17 29 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 18.14 -0.13 29 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.67 -0.12 29 0 20 0
29JUN27 112.50 C 0.00 0.00 0.00 14.92 -0.30 28 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 13.66 -0.27 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.89 -0.07 29 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 11.47 -0.16 28 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 10.47 -0.14 28 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 9.82 +0.19 29 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 8.74 -0.04 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.95 -0.15 28 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 7.22 -0.07 28 0 30 0
29JUN27 135.00 C 6.33 6.33 6.33 6.64 +0.05 29 15 51 +15
29JUN27 137.50 C 0.00 0.00 0.00 5.96 -0.04 29 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 5.45 -0.14 29 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 4.88 0.00 29 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 4.41 -0.12 29 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 3.98 +0.01 29 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 3.56 +0.01 29 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 3.19 +0.01 29 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 2.88 +0.01 29 0 9 0
29SEP27 90.00 C 0.00 0.00 0.00 31.84 -0.68 29 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 29.92 -0.66 29 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 28.07 -0.63 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 26.28 -0.60 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 24.57 -0.55 28 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 23.11 -0.34 29 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 21.61 -0.22 29 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 20.16 -0.16 29 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 18.46 -0.42 28 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 17.25 -0.01 28 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 15.99 -0.01 28 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 14.82 0.00 28 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 13.72 +0.01 28 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 12.84 -0.12 29 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 11.88 +0.16 29 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 10.99 +0.02 29 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 10.17 +0.03 29 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 9.41 +0.04 29 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 8.70 +0.03 29 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 8.05 +0.04 29 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 7.38 +0.07 29 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 6.73 -0.04 29 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 6.18 -0.22 29 0 3 0
TOTAL CALL 722 11,887 +448
11SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
11SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
11SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
11SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
11SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
11SEP26 102.00 P 0.05 0.05 0.05 0.01 0.00 57 13 30 +13
11SEP26 103.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 10 0
11SEP26 108.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 15 0
11SEP26 109.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 1 0
11SEP26 110.00 P 0.27 0.27 0.23 0.13 -0.01 48 32 45 +30
11SEP26 111.00 P 0.00 0.00 0.00 0.19 -0.02 47 0 15 0
11SEP26 112.00 P 0.00 0.00 0.00 0.29 -0.02 47 0 36 0
11SEP26 113.00 P 0.00 0.00 0.00 0.42 -0.02 47 0 30 0
11SEP26 114.00 P 0.00 0.00 0.00 0.59 -0.03 47 0 30 0
11SEP26 115.00 P 1.01 1.10 1.01 0.81 -0.02 47 35 43 +17
11SEP26 116.00 P 1.36 1.37 1.36 1.09 +0.01 48 19 29 +19
11SEP26 117.00 P 1.71 1.80 1.71 1.42 +0.08 48 54 35 +20
11SEP26 118.00 P 2.13 2.24 2.10 1.83 +0.12 48 76 245 +34
11SEP26 119.00 P 2.64 2.65 2.22 2.22 +0.07 46 122 117 +106
11SEP26 120.00 P 2.20 3.21 2.20 2.83 +0.19 48 4 4 +4
11SEP26 121.00 P 2.83 2.83 2.83 3.42 +0.23 48 8 8 +7
11SEP26 122.00 P 0.00 0.00 0.00 4.09 +0.30 48 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 4.73 +0.22 47 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 5.50 +0.15 47 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 6.32 +0.18 47 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 7.17 +0.20 47 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 8.06 +0.22 47 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 8.98 +0.24 47 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 9.92 +0.26 47 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 10.87 +0.27 46 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 11.85 +0.29 47 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 12.82 +0.28 46 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 13.81 +0.29 46 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 14.80 +0.29 0 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 15.80 +0.30 0 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 16.80 +0.30 0 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 17.80 +0.30 0 0 0 0
11SEP26 138.00 P 0.00 0.00 0.00 18.80 +0.30 0 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 19.80 +0.30 0 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 20.80 +0.30 0 0 0 0
11SEP26 141.00 P 0.00 0.00 0.00 21.80 +0.30 0 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 22.80 +0.30 0 0 0 0
18SEP26 99.00 P 0.07 0.08 0.06 0.01 - 41 14 14 -
18SEP26 100.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
18SEP26 101.00 P 0.00 0.00 0.00 0.02 - 40 0 0 -
18SEP26 102.00 P 0.00 0.00 0.00 0.03 - 39 0 0 -
18SEP26 103.00 P 0.00 0.00 0.00 0.04 - 39 0 0 -
18SEP26 104.00 P 0.00 0.00 0.00 0.06 - 39 0 0 -
18SEP26 105.00 P 0.00 0.00 0.00 0.08 - 38 0 0 -
18SEP26 106.00 P 0.00 0.00 0.00 0.12 - 38 0 0 -
18SEP26 107.00 P 0.00 0.00 0.00 0.16 - 38 0 0 -
18SEP26 108.00 P 0.00 0.00 0.00 0.23 - 38 0 0 -
18SEP26 109.00 P 0.40 0.40 0.40 0.32 - 38 1 1 -
18SEP26 110.00 P 0.00 0.00 0.00 0.42 - 38 0 0 -
18SEP26 111.00 P 0.00 0.00 0.00 0.56 - 38 0 0 -
18SEP26 112.00 P 0.00 0.00 0.00 0.73 - 38 0 0 -
18SEP26 113.00 P 1.00 1.17 1.00 0.93 - 38 23 22 -
18SEP26 114.00 P 0.00 0.00 0.00 1.18 - 38 0 0 -
18SEP26 115.00 P 0.00 0.00 0.00 1.47 - 38 0 0 -
18SEP26 116.00 P 1.93 1.93 1.93 1.80 - 39 1 1 -
18SEP26 117.00 P 0.00 0.00 0.00 2.19 - 39 0 0 -
18SEP26 118.00 P 2.71 2.71 2.71 2.59 - 38 1 1 -
18SEP26 119.00 P 0.00 0.00 0.00 3.04 - 38 0 0 -
18SEP26 120.00 P 0.00 0.00 0.00 3.54 - 38 0 0 -
18SEP26 121.00 P 0.00 0.00 0.00 4.12 - 38 0 0 -
18SEP26 122.00 P 0.00 0.00 0.00 4.76 - 38 0 0 -
18SEP26 123.00 P 0.00 0.00 0.00 5.28 - 36 0 0 -
18SEP26 124.00 P 0.00 0.00 0.00 6.11 - 38 0 0 -
18SEP26 125.00 P 0.00 0.00 0.00 6.87 - 38 0 0 -
18SEP26 126.00 P 0.00 0.00 0.00 7.66 - 38 0 0 -
18SEP26 127.00 P 0.00 0.00 0.00 8.48 - 38 0 0 -
18SEP26 128.00 P 0.00 0.00 0.00 9.33 - 38 0 0 -
18SEP26 129.00 P 0.00 0.00 0.00 10.20 - 38 0 0 -
18SEP26 130.00 P 0.00 0.00 0.00 11.11 - 38 0 0 -
18SEP26 131.00 P 0.00 0.00 0.00 12.02 - 38 0 0 -
18SEP26 132.00 P 0.00 0.00 0.00 12.96 - 38 0 0 -
18SEP26 133.00 P 0.00 0.00 0.00 13.91 - 38 0 0 -
18SEP26 134.00 P 0.00 0.00 0.00 14.87 - 38 0 0 -
18SEP26 135.00 P 0.00 0.00 0.00 15.85 - 38 0 0 -
18SEP26 136.00 P 0.00 0.00 0.00 16.83 - 38 0 0 -
18SEP26 137.00 P 0.00 0.00 0.00 17.81 - 37 0 0 -
18SEP26 138.00 P 0.00 0.00 0.00 18.80 - 0 0 0 -
18SEP26 139.00 P 0.00 0.00 0.00 19.80 - 0 0 0 -
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 46 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
29SEP26 97.50 P 0.00 0.00 0.00 0.03 0.00 35 0 72 0
29SEP26 100.00 P 0.00 0.00 0.00 0.06 0.00 34 0 208 0
29SEP26 102.50 P 0.37 0.37 0.37 0.12 0.00 34 20 215 +3
29SEP26 105.00 P 0.52 0.52 0.52 0.26 +0.01 34 15 204 +15
29SEP26 107.50 P 0.72 0.79 0.72 0.48 +0.01 34 14 290 +5
29SEP26 110.00 P 1.08 1.12 1.08 0.85 +0.04 34 15 392 +15
29SEP26 112.50 P 1.53 1.65 1.41 1.40 +0.05 34 64 251 +30
29SEP26 115.00 P 1.81 2.48 1.81 2.15 +0.11 34 92 242 -6
29SEP26 117.50 P 3.16 3.43 3.16 3.13 +0.26 34 134 204 +40
29SEP26 120.00 P 0.00 0.00 0.00 4.43 +0.39 35 0 197 0
29SEP26 122.50 P 0.00 0.00 0.00 5.69 +0.24 33 0 262 0
29SEP26 125.00 P 0.00 0.00 0.00 7.47 +0.18 33 0 152 0
29SEP26 127.50 P 0.00 0.00 0.00 9.38 +0.22 34 0 145 0
29SEP26 130.00 P 0.00 0.00 0.00 11.46 +0.25 34 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 13.67 +0.27 33 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 15.99 +0.28 34 0 36 0
29SEP26 137.50 P 0.00 0.00 0.00 18.38 +0.29 34 0 106 0
29SEP26 140.00 P 20.00 20.00 20.00 20.82 +0.30 33 1 1 +1
29SEP26 142.50 P 0.00 0.00 0.00 23.30 +0.30 0 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 25.80 +0.30 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 28.30 +0.30 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 30.80 +0.30 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 33.30 +0.30 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 35.80 +0.30 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 38.30 +0.30 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 40.80 +0.30 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 43.30 +0.30 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 45.80 +0.30 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 48.30 +0.30 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.03 0.00 31 0 8 0
29OCT26 92.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 5 0
29OCT26 95.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 54 0
29OCT26 97.50 P 0.00 0.00 0.00 0.21 +0.03 31 0 41 0
29OCT26 100.00 P 0.00 0.00 0.00 0.36 +0.05 31 0 30 0
29OCT26 102.50 P 0.85 0.86 0.85 0.58 +0.07 31 16 84 0
29OCT26 105.00 P 0.00 0.00 0.00 0.90 +0.09 31 0 173 0
29OCT26 107.50 P 0.00 0.00 0.00 1.34 +0.12 31 0 157 0
29OCT26 110.00 P 1.98 1.98 1.98 1.92 +0.15 31 15 106 0
29OCT26 112.50 P 2.50 2.50 2.50 2.64 +0.17 31 10 113 +10
29OCT26 115.00 P 0.00 0.00 0.00 3.44 +0.19 30 0 172 0
29OCT26 117.50 P 0.00 0.00 0.00 4.48 +0.26 30 0 77 0
29OCT26 120.00 P 0.00 0.00 0.00 5.79 +0.37 31 0 51 0
29OCT26 122.50 P 0.00 0.00 0.00 7.11 +0.40 30 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 8.62 +0.15 30 0 39 0
29OCT26 127.50 P 0.00 0.00 0.00 10.53 +0.31 31 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 12.43 +0.32 31 0 17 0
29OCT26 132.50 P 0.00 0.00 0.00 14.45 +0.33 31 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 16.58 +0.34 31 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 18.79 +0.33 31 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 21.09 +0.33 31 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 23.45 +0.32 31 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 25.86 +0.31 31 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 28.31 +0.30 30 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 30.80 +0.30 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.32 +0.03 30 0 9 0
27NOV26 95.00 P 0.00 0.00 0.00 0.50 +0.05 30 0 63 0
27NOV26 97.50 P 0.00 0.00 0.00 0.76 +0.07 30 0 65 0
27NOV26 100.00 P 0.00 0.00 0.00 1.11 +0.07 30 0 78 0
27NOV26 102.50 P 0.00 0.00 0.00 1.57 +0.09 30 0 34 0
27NOV26 105.00 P 0.00 0.00 0.00 2.14 +0.11 30 0 5 0
27NOV26 107.50 P 0.00 0.00 0.00 2.84 +0.14 31 0 91 0
27NOV26 110.00 P 0.00 0.00 0.00 3.68 +0.16 31 0 109 0
27NOV26 112.50 P 4.20 4.75 4.20 4.64 +0.23 31 13 165 +11
27NOV26 115.00 P 5.58 5.58 5.58 5.77 +0.30 30 10 103 +10
27NOV26 117.50 P 0.00 0.00 0.00 6.91 +0.26 30 0 16 0
27NOV26 120.00 P 7.66 7.72 7.66 8.45 +0.52 31 30 91 +30
27NOV26 122.50 P 0.00 0.00 0.00 9.89 +0.48 30 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 11.62 -0.07 30 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 13.42 +0.29 30 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 15.33 +0.29 30 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 17.35 +0.30 30 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 19.44 +0.31 30 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 21.71 +0.50 31 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 23.97 +0.53 31 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 26.26 +0.57 32 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 28.61 +0.61 32 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 30.98 +0.62 32 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 33.37 +0.61 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 56 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 0.00 30 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.06 0.00 30 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 0.10 0.00 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.17 +0.01 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.26 +0.01 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.40 +0.02 29 0 14 0
30DEC26 92.50 P 0.00 0.00 0.00 0.58 +0.02 29 0 86 0
30DEC26 95.00 P 0.00 0.00 0.00 0.84 +0.03 29 0 139 0
30DEC26 97.50 P 0.00 0.00 0.00 1.18 +0.04 29 0 83 0
30DEC26 100.00 P 0.00 0.00 0.00 1.61 +0.01 29 0 227 0
30DEC26 102.50 P 0.00 0.00 0.00 2.19 +0.07 30 0 162 0
30DEC26 105.00 P 0.00 0.00 0.00 2.84 +0.08 30 0 182 0
30DEC26 107.50 P 0.00 0.00 0.00 3.64 +0.10 30 0 116 0
30DEC26 110.00 P 4.45 4.45 4.45 4.55 +0.24 30 14 205 -14
30DEC26 112.50 P 5.35 5.35 5.35 5.57 +0.23 30 10 99 +10
30DEC26 115.00 P 0.00 0.00 0.00 6.72 +0.33 30 0 100 0
30DEC26 117.50 P 0.00 0.00 0.00 7.81 +0.19 29 0 52 0
30DEC26 120.00 P 9.14 9.14 9.14 9.14 +0.19 29 15 44 0
30DEC26 122.50 P 0.00 0.00 0.00 10.84 +0.45 29 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 12.43 -0.15 29 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 14.19 +0.22 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 16.05 +0.24 29 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 17.98 +0.25 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 20.03 +0.27 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 22.25 +0.47 30 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 24.43 +0.49 30 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 26.67 +0.51 31 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 28.94 +0.52 31 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 31.26 +0.58 31 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 33.60 +0.57 31 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 35.98 +0.59 32 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 38.37 +0.60 32 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 40.77 +0.61 32 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 43.19 +0.61 32 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 45.62 +0.61 33 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 48.06 +0.63 33 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 50.49 +0.62 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.17 +0.07 29 0 3 0
30MAR27 92.50 P 0.00 0.00 0.00 1.53 +0.11 29 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.97 +0.13 29 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 2.53 +0.22 29 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 3.18 +0.18 29 0 78 0
30MAR27 102.50 P 0.00 0.00 0.00 3.87 +0.21 29 0 16 0
30MAR27 105.00 P 0.00 0.00 0.00 4.70 +0.22 30 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 5.61 +0.25 30 0 37 0
30MAR27 110.00 P 6.60 6.60 6.60 6.62 +0.25 30 1 33 0
30MAR27 112.50 P 0.00 0.00 0.00 7.75 +0.29 30 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 8.97 +0.33 30 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 10.16 +0.27 29 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 11.67 +0.42 30 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 13.14 +0.45 30 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 14.46 +0.08 29 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 16.43 +0.37 30 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 17.87 +0.22 29 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 19.66 +0.17 29 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 22.11 +0.72 31 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 24.09 +0.74 31 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 26.13 +0.77 31 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 28.21 +0.79 31 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 30.34 +0.80 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 32.52 +0.81 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 34.43 +0.50 30 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 36.68 +0.53 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 38.96 +0.58 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.27 +0.59 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.60 +0.59 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 45.97 +0.56 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 48.34 +0.56 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 50.73 +0.57 31 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 1.94 +0.05 29 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 2.42 +0.03 29 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 2.95 +0.05 29 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 3.58 +0.12 29 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 4.39 +0.17 29 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 5.21 +0.17 29 0 5 0
29JUN27 105.00 P 0.00 0.00 0.00 6.07 +0.20 29 0 52 0
29JUN27 107.50 P 0.00 0.00 0.00 7.00 +0.12 29 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 8.12 +0.25 29 0 62 0
29JUN27 112.50 P 0.00 0.00 0.00 9.11 +0.11 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 10.31 +0.19 29 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 11.59 +0.18 29 0 5 0
29JUN27 120.00 P 0.00 0.00 0.00 13.13 +0.35 29 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 14.60 +0.34 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 15.93 +0.26 29 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 17.84 +0.36 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 19.69 +0.87 30 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 21.49 +0.70 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 23.35 +0.69 30 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 25.27 +0.72 30 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 27.24 +0.74 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 29.26 +0.76 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.31 +0.77 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 33.41 +0.79 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 35.54 +0.79 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 37.71 +0.80 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 39.92 +0.81 31 0 0 0
29SEP27 90.00 P 3.13 3.13 3.13 2.76 0.00 29 1 1 +1
29SEP27 92.50 P 0.00 0.00 0.00 3.41 +0.18 29 0 0 0
29SEP27 95.00 P 4.00 4.00 4.00 4.06 +0.21 29 3 9 +3
29SEP27 97.50 P 0.00 0.00 0.00 4.62 +0.04 29 0 5 0
29SEP27 100.00 P 5.48 5.48 5.48 5.57 +0.29 29 1 1 +1
29SEP27 102.50 P 6.40 6.40 6.40 6.41 +0.39 29 1 1 +1
29SEP27 105.00 P 0.00 0.00 0.00 7.28 +0.45 29 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 8.24 +0.47 29 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 9.27 +0.39 29 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 10.43 +0.44 29 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 11.66 +0.38 29 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 12.89 +0.37 29 0 0 0
29SEP27 120.00 P 13.83 13.83 13.83 14.20 +0.29 28 4 4 0
29SEP27 122.50 P 0.00 0.00 0.00 15.76 +0.36 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 17.23 +0.16 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 18.85 +0.15 29 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 20.60 +0.21 29 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 22.54 +0.67 29 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 24.36 +0.69 30 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 26.23 +0.70 30 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 28.16 +0.76 30 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 30.12 +0.74 30 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 32.13 +0.77 30 0 0 0
TOTAL PUT 902 10,518 +416
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$ 2.180
29SEP26 1.50 C 0.00 0.00 0.00 0.70 +0.03 108 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.65 +0.02 100 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.60 +0.03 93 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.55 +0.02 85 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.50 +0.03 78 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.44 +0.01 57 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.40 +0.02 64 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.35 +0.02 57 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.30 +0.01 50 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.26 +0.02 51 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.21 +0.01 43 0 225 0
29SEP26 2.10 C 0.13 0.15 0.13 0.14 +0.01 44 90 257 -45
29SEP26 2.20 C 0.08 0.11 0.08 0.09 +0.01 45 170 188 -26
29SEP26 2.30 C 0.06 0.06 0.04 0.05 0.00 44 112 269 -8
29SEP26 2.40 C 0.03 0.03 0.03 0.03 0.00 46 55 366 0
29SEP26 2.50 C 0.02 0.02 0.02 0.02 0.00 50 60 671 -10
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 49 0 273 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 57 0 652 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 64 0 196 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 71 0 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 78 0 424 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 84 0 1,012 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 90 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 95 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 101 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 106 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 111 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 115 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 120 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 124 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 129 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 133 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 144 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 148 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 152 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 155 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 162 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.71 +0.02 76 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.65 +0.02 62 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.60 +0.02 57 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.56 +0.03 60 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.51 +0.01 55 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.46 +0.02 50 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.42 +0.03 51 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.38 +0.03 51 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.33 +0.02 46 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.30 +0.03 49 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.26 +0.02 46 0 75 0
29OCT26 2.10 C 0.00 0.00 0.00 0.19 +0.01 43 0 90 0
29OCT26 2.20 C 0.15 0.15 0.14 0.14 +0.01 44 89 91 -59
29OCT26 2.30 C 0.09 0.11 0.09 0.10 +0.01 44 90 180 +47
29OCT26 2.40 C 0.07 0.08 0.07 0.07 +0.01 44 150 250 +35
29OCT26 2.50 C 0.05 0.05 0.05 0.05 +0.01 45 15 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.04 +0.01 48 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.02 0.00 44 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 46 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 54 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 65 0 14 0
27NOV26 1.60 C 0.00 0.00 0.00 0.62 +0.03 57 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.57 +0.02 52 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.53 +0.03 53 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.49 +0.03 53 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.44 +0.02 48 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.40 +0.02 47 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.37 +0.03 49 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.33 +0.01 47 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.29 +0.01 45 0 15 0
27NOV26 2.10 C 0.00 0.00 0.00 0.23 +0.02 44 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.18 +0.01 44 0 30 0
27NOV26 2.30 C 0.14 0.14 0.14 0.14 +0.01 44 66 54 +24
27NOV26 2.40 C 0.12 0.12 0.11 0.11 +0.01 45 75 30 0
27NOV26 2.50 C 0.09 0.09 0.09 0.09 +0.01 47 15 91 0
27NOV26 2.60 C 0.07 0.07 0.07 0.06 0.00 44 15 45 0
27NOV26 2.70 C 0.00 0.00 0.00 0.05 +0.01 46 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.04 +0.01 48 0 7 0
27NOV26 2.90 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
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 52 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.72 +0.02 53 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.67 +0.02 49 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.63 +0.02 51 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.59 +0.02 51 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.55 +0.03 51 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.51 +0.03 50 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.47 +0.03 49 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.43 +0.02 47 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.39 +0.01 46 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.36 +0.02 46 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.32 +0.02 44 0 465 0
30DEC26 2.10 C 0.27 0.27 0.27 0.26 +0.01 43 15 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.22 +0.02 45 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.18 +0.02 45 0 314 0
30DEC26 2.40 C 0.15 0.15 0.15 0.14 +0.01 44 15 251 +15
30DEC26 2.50 C 0.00 0.00 0.00 0.11 0.00 44 0 223 0
30DEC26 2.60 C 0.10 0.10 0.10 0.09 +0.01 44 15 325 +15
30DEC26 2.70 C 0.08 0.08 0.08 0.07 0.00 44 44 138 +14
30DEC26 2.80 C 0.07 0.07 0.07 0.06 +0.01 46 15 64 +15
30DEC26 2.90 C 0.00 0.00 0.00 0.05 +0.01 47 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.03 +0.01 46 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.02 +0.01 45 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 56 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 63 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 66 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.76 +0.02 51 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.72 +0.02 50 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.68 +0.02 50 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.64 +0.02 49 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.60 +0.02 48 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.56 +0.01 46 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.53 +0.02 47 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.49 +0.01 46 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.46 +0.01 46 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.43 +0.02 45 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.40 +0.01 45 0 81 0
30MAR27 2.10 C 0.00 0.00 0.00 0.35 +0.02 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.30 +0.01 45 0 27 0
30MAR27 2.30 C 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.19 +0.01 44 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.16 0.00 44 0 44 0
30MAR27 2.70 C 0.14 0.15 0.14 0.13 -0.01 43 40 140 +40
30MAR27 2.80 C 0.00 0.00 0.00 0.11 -0.01 43 0 26 0
30MAR27 2.90 C 0.00 0.00 0.00 0.10 0.00 44 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.06 0.00 42 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.05 0.00 42 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.04 0.00 41 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.03 0.00 40 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.02 0.00 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 42 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 0.78 +0.01 49 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.74 +0.01 48 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.71 +0.02 50 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.67 +0.02 49 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.63 +0.01 47 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.60 +0.02 48 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.57 +0.02 48 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.53 +0.01 46 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.50 +0.01 46 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.47 +0.01 46 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.45 +0.02 47 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.40 +0.02 46 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.35 +0.01 45 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.31 +0.01 46 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.27 +0.01 45 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.24 +0.01 45 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.21 +0.01 45 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.18 0.00 44 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.16 +0.01 44 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.11 +0.01 45 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.10 +0.01 46 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.09 +0.01 46 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.08 +0.01 46 0 300 0
29JUN27 3.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.06 +0.01 45 0 66 0
29SEP27 1.60 C 0.00 0.00 0.00 0.74 +0.02 50 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.71 +0.02 51 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.68 +0.02 51 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.64 +0.01 49 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.61 +0.01 49 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.59 +0.02 50 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.56 +0.02 49 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.53 +0.02 49 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.51 +0.02 49 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.46 +0.02 49 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.42 +0.02 49 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.38 +0.02 48 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.34 +0.01 48 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.31 +0.02 48 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.28 +0.01 48 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.23 +0.02 48 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.21 +0.01 48 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
TOTAL CALL 1,146 20,953 +57
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 56 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 43 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 0.00 46 0 230 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 46 0 3,810 0
29SEP26 2.10 P 0.05 0.05 0.05 0.06 0.00 45 560 1,281 +560
29SEP26 2.20 P 0.10 0.10 0.08 0.10 -0.01 42 75 595 +15
29SEP26 2.30 P 0.12 0.13 0.12 0.17 -0.01 46 35 435 0
29SEP26 2.40 P 0.00 0.00 0.00 0.24 -0.02 42 0 454 0
29SEP26 2.50 P 0.30 0.30 0.30 0.33 -0.02 44 5 416 0
29SEP26 2.60 P 0.00 0.00 0.00 0.42 -0.02 0 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.52 -0.02 0 0 172 0
29SEP26 2.80 P 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.12 -0.02 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.02 0.00 44 0 14 0
29OCT26 1.85 P 0.00 0.00 0.00 0.03 0.00 45 0 100 0
29OCT26 1.90 P 0.03 0.03 0.03 0.04 0.00 45 15 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.05 0.00 44 0 420 0
29OCT26 2.00 P 0.00 0.00 0.00 0.06 0.00 42 0 705 0
29OCT26 2.10 P 0.09 0.09 0.08 0.10 0.00 43 650 733 +530
29OCT26 2.20 P 0.14 0.14 0.12 0.15 0.00 43 110 20 +5
29OCT26 2.30 P 0.00 0.00 0.00 0.21 0.00 43 0 420 0
29OCT26 2.40 P 0.00 0.00 0.00 0.27 -0.02 40 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.35 -0.02 40 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.44 -0.02 42 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.52 -0.03 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.63 -0.01 47 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.03 0.00 44 0 2 0
27NOV26 1.80 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.05 0.00 44 0 15 0
27NOV26 1.90 P 0.00 0.00 0.00 0.06 0.00 43 0 40 0
27NOV26 1.95 P 0.07 0.07 0.06 0.07 -0.01 42 45 38 +15
27NOV26 2.00 P 0.08 0.08 0.08 0.09 0.00 43 30 20 -15
27NOV26 2.10 P 0.12 0.12 0.11 0.13 0.00 43 60 60 +15
27NOV26 2.20 P 0.00 0.00 0.00 0.19 0.00 45 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.31 -0.01 43 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.39 -0.01 45 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.46 -0.02 42 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.54 -0.03 40 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.63 -0.02 39 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.73 -0.02 43 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.83 -0.01 47 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.02 0.00 43 0 402 0
30DEC26 1.65 P 0.00 0.00 0.00 0.03 0.00 45 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.04 0.00 45 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.05 0.00 45 0 52 0
30DEC26 1.80 P 0.00 0.00 0.00 0.06 0.00 45 0 94 0
30DEC26 1.85 P 0.00 0.00 0.00 0.07 0.00 44 0 60 0
30DEC26 1.90 P 0.00 0.00 0.00 0.08 0.00 42 0 221 0
30DEC26 1.95 P 0.00 0.00 0.00 0.10 0.00 43 0 312 0
30DEC26 2.00 P 0.11 0.11 0.10 0.12 0.00 43 477 773 +372
30DEC26 2.10 P 0.15 0.15 0.15 0.16 0.00 43 605 785 +545
30DEC26 2.20 P 0.00 0.00 0.00 0.21 -0.01 43 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.27 0.00 43 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.34 0.00 44 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.41 0.00 43 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.47 -0.01 39 0 271 0
30DEC26 2.70 P 0.00 0.00 0.00 0.56 -0.02 41 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.64 -0.03 39 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.73 -0.03 38 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.83 -0.02 41 0 183 0
30DEC26 3.10 P 0.00 0.00 0.00 0.92 -0.02 0 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.03 -0.01 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.12 -0.02 0 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.22 -0.02 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.12 -0.02 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.04 -0.01 43 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.09 -0.01 44 0 15 0
30MAR27 1.80 P 0.00 0.00 0.00 0.11 0.00 45 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.12 0.00 43 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.14 0.00 44 0 2 0
30MAR27 1.95 P 0.15 0.15 0.15 0.16 0.00 44 15 66 +15
30MAR27 2.00 P 0.00 0.00 0.00 0.18 -0.01 44 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.22 -0.01 42 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.27 -0.02 42 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.33 -0.01 42 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.40 -0.01 43 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.46 -0.01 42 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.54 -0.01 43 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.62 -0.01 44 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.69 -0.02 42 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.77 -0.02 41 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.86 -0.02 42 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 0.95 -0.02 42 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.04 -0.02 42 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.13 -0.02 41 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.37 +0.03 57 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.12 -0.02 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.07 0.00 44 0 149 0
29JUN27 1.55 P 0.00 0.00 0.00 0.08 -0.01 44 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.12 -0.01 43 0 100 0
29JUN27 1.75 P 0.13 0.13 0.13 0.14 -0.01 43 30 238 0
29JUN27 1.80 P 0.00 0.00 0.00 0.16 0.00 44 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.18 0.00 44 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.20 0.00 43 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.22 0.00 43 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.24 -0.01 43 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.29 -0.01 42 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.35 0.00 43 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.41 0.00 43 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.47 0.00 42 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.54 0.00 43 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.61 0.00 42 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.68 0.00 42 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.75 -0.01 40 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.83 -0.01 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.91 -0.01 40 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 0.99 -0.02 39 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.07 -0.02 37 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.16 -0.02 37 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.25 -0.02 37 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.37 +0.01 44 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.43 -0.02 35 0 55 0
29SEP27 1.60 P 0.00 0.00 0.00 0.14 0.00 47 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.17 -0.01 46 0 3 0
29SEP27 1.75 P 0.00 0.00 0.00 0.19 0.00 46 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.21 0.00 46 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.23 0.00 45 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.25 -0.01 45 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.28 0.00 46 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.30 0.00 45 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.35 0.00 45 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.41 0.00 45 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.47 0.00 45 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.53 -0.01 44 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.60 0.00 45 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.67 0.00 45 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.74 0.00 44 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.81 -0.01 44 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.89 -0.01 44 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 0.97 0.00 44 0 20 0
29SEP27 3.10 P 0.00 0.00 0.00 1.05 -0.01 44 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.13 0.00 43 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.21 -0.02 42 0 5 0
TOTAL PUT 2,712 20,832 +2,057
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$ 39.340
11SEP26 28.00 C 0.00 0.00 0.00 11.35 - 102 0 0 -
11SEP26 28.50 C 0.00 0.00 0.00 10.85 - 95 0 0 -
11SEP26 29.00 C 0.00 0.00 0.00 10.35 - 88 0 0 -
11SEP26 29.50 C 0.00 0.00 0.00 9.85 - 80 0 0 -
11SEP26 30.00 C 0.00 0.00 0.00 9.35 - 70 0 0 -
11SEP26 30.50 C 0.00 0.00 0.00 8.85 - 0 0 0 -
11SEP26 31.00 C 0.00 0.00 0.00 8.35 - 0 0 0 -
11SEP26 31.50 C 0.00 0.00 0.00 7.85 - 0 0 0 -
11SEP26 32.00 C 0.00 0.00 0.00 7.35 +1.18 0 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 6.85 +1.17 0 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 6.36 +1.16 72 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 5.86 +1.13 66 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 5.37 +1.11 67 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 4.89 +1.08 69 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 4.41 +1.03 68 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 3.95 +0.98 69 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 3.50 +0.92 69 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 3.07 +0.92 69 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 2.66 +0.83 69 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 2.21 +0.67 64 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 1.87 +0.59 65 0 6 0
11SEP26 38.50 C 0.00 0.00 0.00 1.56 +0.51 66 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 1.29 +0.44 67 0 1 0
11SEP26 39.50 C 1.11 1.13 1.11 1.04 +0.36 67 27 27 +18
11SEP26 40.00 C 0.62 0.62 0.53 0.83 +0.29 67 198 195 +192
11SEP26 40.50 C 0.00 0.00 0.00 0.66 +0.24 68 0 15 0
11SEP26 41.00 C 0.64 0.67 0.60 0.51 +0.19 68 22 27 +12
11SEP26 41.50 C 0.56 0.56 0.56 0.39 +0.15 68 7 22 +7
11SEP26 42.00 C 0.46 0.46 0.37 0.29 +0.11 68 22 37 +8
11SEP26 42.50 C 0.00 0.00 0.00 0.22 +0.08 69 0 15 0
11SEP26 43.00 C 0.23 0.23 0.23 0.16 +0.05 69 11 43 +11
11SEP26 43.50 C 0.00 0.00 0.00 0.12 +0.04 70 0 31 0
11SEP26 44.00 C 0.00 0.00 0.00 0.09 +0.03 70 0 13 0
11SEP26 44.50 C 0.00 0.00 0.00 0.06 +0.02 70 0 33 0
11SEP26 45.00 C 0.00 0.00 0.00 0.04 +0.01 69 0 16 0
11SEP26 45.50 C 0.00 0.00 0.00 0.03 +0.01 70 0 15 0
11SEP26 46.00 C 0.00 0.00 0.00 0.02 +0.01 70 0 15 0
11SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
11SEP26 47.00 C 0.04 0.04 0.04 0.01 0.00 71 10 25 +10
11SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
11SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
11SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
11SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
11SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 11.37 - 72 0 0 -
18SEP26 28.50 C 0.00 0.00 0.00 10.87 - 68 0 0 -
18SEP26 29.00 C 0.00 0.00 0.00 10.37 - 64 0 0 -
18SEP26 29.50 C 0.00 0.00 0.00 9.87 - 60 0 0 -
18SEP26 30.00 C 0.00 0.00 0.00 9.37 - 56 0 0 -
18SEP26 30.50 C 0.00 0.00 0.00 8.88 - 62 0 0 -
18SEP26 31.00 C 0.00 0.00 0.00 8.38 - 59 0 0 -
18SEP26 31.50 C 0.00 0.00 0.00 7.89 - 60 0 0 -
18SEP26 32.00 C 0.00 0.00 0.00 7.40 - 59 0 0 -
18SEP26 32.50 C 0.00 0.00 0.00 6.92 - 60 0 0 -
18SEP26 33.00 C 0.00 0.00 0.00 6.44 - 60 0 0 -
18SEP26 33.50 C 0.00 0.00 0.00 5.97 - 60 0 0 -
18SEP26 34.00 C 0.00 0.00 0.00 5.51 - 60 0 0 -
18SEP26 34.50 C 0.00 0.00 0.00 5.06 - 60 0 0 -
18SEP26 35.00 C 0.00 0.00 0.00 4.63 - 60 0 0 -
18SEP26 35.50 C 0.00 0.00 0.00 4.21 - 60 0 0 -
18SEP26 36.00 C 0.00 0.00 0.00 3.80 - 60 0 0 -
18SEP26 36.50 C 0.00 0.00 0.00 3.42 - 60 0 0 -
18SEP26 37.00 C 2.60 2.60 2.60 2.96 - 56 1 1 -
18SEP26 37.50 C 0.00 0.00 0.00 2.63 - 56 0 0 -
18SEP26 38.00 C 0.00 0.00 0.00 2.32 - 57 0 0 -
18SEP26 38.50 C 0.00 0.00 0.00 2.04 - 58 0 0 -
18SEP26 39.00 C 1.86 1.95 1.86 1.78 - 58 22 22 -
18SEP26 39.50 C 0.00 0.00 0.00 1.54 - 58 0 0 -
18SEP26 40.00 C 0.00 0.00 0.00 1.32 - 58 0 0 -
18SEP26 40.50 C 0.00 0.00 0.00 1.13 - 59 0 0 -
18SEP26 41.00 C 0.00 0.00 0.00 0.96 - 59 0 0 -
18SEP26 41.50 C 0.00 0.00 0.00 0.81 - 59 0 0 -
18SEP26 42.00 C 0.00 0.00 0.00 0.68 - 59 0 0 -
18SEP26 42.50 C 0.00 0.00 0.00 0.57 - 59 0 0 -
18SEP26 43.00 C 0.00 0.00 0.00 0.47 - 59 0 0 -
18SEP26 43.50 C 0.00 0.00 0.00 0.38 - 59 0 0 -
18SEP26 44.00 C 0.00 0.00 0.00 0.32 - 60 0 0 -
18SEP26 44.50 C 0.00 0.00 0.00 0.27 - 60 0 0 -
18SEP26 45.00 C 0.00 0.00 0.00 0.22 - 60 0 0 -
18SEP26 45.50 C 0.00 0.00 0.00 0.18 - 61 0 0 -
18SEP26 46.00 C 0.00 0.00 0.00 0.14 - 60 0 0 -
18SEP26 46.50 C 0.00 0.00 0.00 0.11 - 60 0 0 -
18SEP26 47.00 C 0.00 0.00 0.00 0.09 - 61 0 0 -
18SEP26 47.50 C 0.00 0.00 0.00 0.07 - 60 0 0 -
18SEP26 48.00 C 0.00 0.00 0.00 0.06 - 61 0 0 -
29SEP26 29.00 C 0.00 0.00 0.00 10.41 - 54 0 0 -
29SEP26 30.00 C 0.00 0.00 0.00 9.42 +1.16 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.45 +1.13 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.50 +1.10 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.58 +1.05 52 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.70 +0.99 52 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.87 +0.92 52 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.10 +0.83 52 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.40 +0.82 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.69 +0.62 50 0 640 0
29SEP26 39.00 C 0.00 0.00 0.00 2.16 +0.53 50 0 18 0
29SEP26 40.00 C 1.65 1.65 1.65 1.71 +0.45 51 1 7 -1
29SEP26 41.00 C 0.00 0.00 0.00 1.33 +0.36 51 0 0 0
29SEP26 42.00 C 1.00 1.00 0.65 1.02 +0.29 51 8 194 +2
29SEP26 43.00 C 0.00 0.00 0.00 0.77 +0.23 51 0 46 0
29SEP26 44.00 C 0.41 0.41 0.41 0.57 +0.16 52 15 42 +15
29SEP26 45.00 C 0.29 0.32 0.29 0.42 +0.13 52 14 56 +1
29SEP26 46.00 C 0.35 0.35 0.35 0.30 +0.09 52 1 24 +1
29SEP26 47.00 C 0.00 0.00 0.00 0.21 +0.06 51 0 2 0
29SEP26 48.00 C 0.00 0.00 0.00 0.16 +0.05 53 0 6 0
29SEP26 49.00 C 0.00 0.00 0.00 0.11 +0.04 52 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 0.08 +0.03 53 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 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 75 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.53 - 43 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 9.58 +1.32 43 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.66 +1.09 44 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.76 +1.05 43 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.90 +1.00 43 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.08 +0.94 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.32 +1.01 43 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.61 +0.92 43 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 3.96 +0.83 43 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 3.27 +0.64 42 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 2.76 +0.57 42 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 2.30 +0.50 42 0 0 0
29OCT26 41.00 C 1.65 1.71 1.65 1.91 +0.43 42 2 42 +2
29OCT26 42.00 C 0.00 0.00 0.00 1.57 +0.37 43 0 3 0
29OCT26 43.00 C 0.00 0.00 0.00 1.28 +0.32 43 0 0 0
29OCT26 44.00 C 0.77 0.77 0.77 1.03 +0.26 43 10 20 +10
29OCT26 45.00 C 0.00 0.00 0.00 0.83 +0.22 43 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.66 +0.18 43 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.52 +0.13 43 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.41 +0.10 43 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.33 +0.09 43 0 2 0
29OCT26 50.00 C 0.00 0.00 0.00 0.26 +0.08 44 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.14 +0.05 44 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 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 63 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 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 73 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 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 29.00 C 0.00 0.00 0.00 10.68 - 41 0 0 -
27NOV26 30.00 C 0.00 0.00 0.00 9.76 +1.34 40 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.88 +1.05 41 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.02 +1.00 41 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.20 +0.94 40 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.43 +0.89 41 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.70 +0.83 41 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.03 +0.77 41 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 4.41 +0.82 41 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 3.72 +0.62 39 0 1 0
27NOV26 39.00 C 0.00 0.00 0.00 3.22 +0.56 39 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 2.77 +0.50 39 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 2.37 +0.44 40 0 0 0
27NOV26 42.00 C 2.03 2.03 2.03 2.01 +0.38 40 1 89 0
27NOV26 43.00 C 0.00 0.00 0.00 1.70 +0.34 40 0 0 0
27NOV26 44.00 C 1.48 1.48 1.16 1.43 +0.29 40 60 415 +10
27NOV26 45.00 C 0.00 0.00 0.00 1.20 +0.25 40 0 74 0
27NOV26 46.00 C 0.00 0.00 0.00 1.00 +0.19 40 0 75 0
27NOV26 47.00 C 0.00 0.00 0.00 0.85 +0.18 41 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 0.71 +0.16 41 0 15 0
27NOV26 49.00 C 0.53 0.53 0.53 0.56 +0.10 40 3 3 +3
27NOV26 50.00 C 0.00 0.00 0.00 0.46 +0.09 40 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.29 +0.07 41 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.17 +0.04 41 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.86 - 39 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 9.98 +1.34 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.12 +1.27 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.30 +1.21 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.52 +0.95 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.78 +0.90 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.08 +0.85 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.43 +0.79 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.69 +0.72 37 0 0 0
30DEC26 38.00 C 3.67 3.67 3.46 4.15 +0.67 37 30 45 +30
30DEC26 39.00 C 3.37 3.37 3.04 3.66 +0.61 37 30 30 +30
30DEC26 40.00 C 0.00 0.00 0.00 3.21 +0.56 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.80 +0.50 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.44 +0.46 38 0 75 0
30DEC26 43.00 C 0.00 0.00 0.00 2.11 +0.40 38 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 1.83 +0.37 38 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 1.57 +0.32 38 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 1.35 +0.25 38 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 1.19 +0.26 39 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 1.01 +0.22 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.86 +0.20 39 0 15 0
30DEC26 50.00 C 0.85 0.85 0.85 0.73 +0.17 39 6 69 +6
30DEC26 52.50 C 0.00 0.00 0.00 0.47 +0.10 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.32 +0.09 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.20 +0.05 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.13 +0.04 39 0 45 0
30DEC26 62.50 C 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.43 - 37 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 10.30 +1.00 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.55 +0.98 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.83 +0.70 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.14 +0.69 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.72 +1.11 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.08 +1.04 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.48 +0.82 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.74 +0.75 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.23 +0.71 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.76 +0.67 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.32 +0.63 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.91 +0.59 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.53 +0.55 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.19 +0.51 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.87 +0.47 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.58 +0.44 37 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.32 +0.35 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.15 +0.39 38 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 1.92 +0.35 37 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 1.72 +0.33 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.53 +0.29 37 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 1.15 +0.23 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.86 +0.19 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.64 +0.15 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.48 +0.11 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.36 +0.09 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.26 +0.07 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.19 +0.05 38 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.14 +0.04 38 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.00 - 37 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 11.24 +0.94 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.51 +0.91 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.82 +0.88 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.15 +0.84 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.52 +0.80 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.92 +0.76 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.35 +0.73 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.81 +0.68 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.30 +0.64 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.83 +0.77 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.38 +0.72 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.82 +0.53 36 0 100 0
29JUN27 42.00 C 0.00 0.00 0.00 4.44 +0.49 36 0 115 0
29JUN27 43.00 C 0.00 0.00 0.00 4.08 +0.45 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.76 +0.43 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.45 +0.40 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.17 +0.37 36 0 7 0
29JUN27 47.00 C 0.00 0.00 0.00 2.91 +0.27 36 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.75 +0.33 37 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.52 +0.31 37 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 2.30 +0.28 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.84 +0.23 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.47 +0.19 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.17 +0.15 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.93 +0.12 37 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.73 +0.09 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.58 +0.08 37 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.46 +0.06 37 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.36 +0.05 37 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.29 +0.04 37 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.23 +0.04 37 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.18 +0.03 37 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.70 - 38 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 11.99 +1.08 38 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.32 +1.07 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.67 +1.05 38 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.05 +1.03 38 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.46 +1.26 38 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.89 +1.22 38 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.10 +0.92 36 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.61 +0.70 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.36 +0.91 38 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.90 +1.06 38 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.46 +1.01 38 0 15 0
29SEP27 41.00 C 0.00 0.00 0.00 5.87 +0.80 37 0 15 0
29SEP27 42.00 C 0.00 0.00 0.00 5.49 +0.76 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.30 +0.90 38 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 4.80 +0.71 37 0 8 0
29SEP27 45.00 C 0.00 0.00 0.00 4.49 +0.68 37 0 24 0
29SEP27 46.00 C 3.74 3.74 3.74 4.33 +0.79 38 15 30 +15
29SEP27 47.00 C 0.00 0.00 0.00 3.92 +0.53 37 0 8 0
29SEP27 48.00 C 0.00 0.00 0.00 3.77 +0.62 38 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 3.52 +0.60 38 0 14 0
29SEP27 50.00 C 0.00 0.00 0.00 3.28 +0.57 38 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 2.76 +0.51 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.31 +0.45 38 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.94 +0.40 38 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.62 +0.35 38 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.36 +0.31 38 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.14 +0.27 38 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.95 +0.23 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.80 +0.21 38 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.67 +0.18 38 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.56 +0.16 38 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.47 +0.14 38 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.39 +0.11 38 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.33 +0.10 38 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.28 +0.09 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.23 +0.07 38 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.20 +0.07 38 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.16 +0.05 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.14 +0.05 38 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.12 +0.05 38 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.10 +0.04 38 0 0 0
TOTAL CALL 516 3,442 +382
11SEP26 28.00 P 0.00 0.00 0.00 0.01 - 132 0 0 -
11SEP26 28.50 P 0.00 0.00 0.00 0.01 - 125 0 0 -
11SEP26 29.00 P 0.00 0.00 0.00 0.01 - 119 0 0 -
11SEP26 29.50 P 0.00 0.00 0.00 0.01 - 113 0 0 -
11SEP26 30.00 P 0.00 0.00 0.00 0.01 - 108 0 0 -
11SEP26 30.50 P 0.00 0.00 0.00 0.01 - 102 0 0 -
11SEP26 31.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
11SEP26 31.50 P 0.00 0.00 0.00 0.01 - 90 0 0 -
11SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 0.01 -0.02 78 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.04 73 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 0.02 -0.05 74 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 0.03 -0.08 73 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 0.04 -0.12 70 0 1 0
11SEP26 35.00 P 0.12 0.12 0.10 0.07 -0.15 71 10 10 -8
11SEP26 35.50 P 0.12 0.12 0.11 0.10 -0.22 70 22 22 0
11SEP26 36.00 P 0.21 0.21 0.21 0.15 -0.28 70 10 18 0
11SEP26 36.50 P 0.00 0.00 0.00 0.22 -0.35 70 0 15 0
11SEP26 37.00 P 0.00 0.00 0.00 0.32 -0.42 70 0 25 0
11SEP26 37.50 P 0.43 0.59 0.43 0.44 -0.51 70 18 30 +15
11SEP26 38.00 P 0.90 0.90 0.90 0.60 -0.59 71 1 31 0
11SEP26 38.50 P 0.71 0.71 0.71 0.78 -0.68 70 1 11 0
11SEP26 39.00 P 0.88 1.20 0.88 1.00 -0.77 71 4 17 +2
11SEP26 39.50 P 1.38 1.58 1.09 1.26 -0.84 71 50 25 +14
11SEP26 40.00 P 0.00 0.00 0.00 1.55 -0.91 72 0 141 0
11SEP26 40.50 P 1.68 1.74 1.68 1.88 -0.89 73 22 22 +22
11SEP26 41.00 P 0.00 0.00 0.00 2.17 -1.00 69 0 21 0
11SEP26 41.50 P 0.00 0.00 0.00 2.55 -1.04 69 0 32 0
11SEP26 42.00 P 0.00 0.00 0.00 2.95 -1.08 69 0 15 0
11SEP26 42.50 P 0.00 0.00 0.00 3.37 -1.11 69 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 3.81 -1.14 69 0 15 0
11SEP26 43.50 P 0.00 0.00 0.00 4.27 -1.15 70 0 32 0
11SEP26 44.00 P 0.00 0.00 0.00 4.73 -1.17 69 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 5.21 -1.17 70 0 15 0
11SEP26 45.00 P 0.00 0.00 0.00 5.69 -1.18 69 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 6.18 -1.32 70 0 15 0
11SEP26 46.00 P 0.00 0.00 0.00 6.87 -1.11 113 0 15 0
11SEP26 46.50 P 0.00 0.00 0.00 7.38 -1.03 120 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 7.89 -1.17 127 0 15 0
11SEP26 47.50 P 0.00 0.00 0.00 8.41 -1.02 135 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 8.66 -1.23 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 9.16 -1.20 0 0 2 0
11SEP26 49.00 P 0.00 0.00 0.00 9.66 -1.20 0 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 10.16 -1.20 0 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 10.66 -1.20 0 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 11.66 -1.20 0 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 12.66 -1.20 0 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 13.66 -1.20 0 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 14.66 -1.20 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 15.66 -1.20 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 16.66 -1.20 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 17.66 -1.20 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 18.66 -1.20 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 19.66 -1.20 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 20.66 -1.20 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 21.66 -1.20 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 22.66 -1.20 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 23.66 -1.20 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 24.66 -1.20 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 25.66 -1.20 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 26.66 -1.20 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 27.66 -1.20 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 28.66 -1.20 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 29.66 -1.20 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 30.66 -1.20 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 31.66 -1.20 0 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 32.66 -1.20 0 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 33.66 -1.20 0 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 34.66 -1.20 0 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 35.66 -1.20 0 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 36.66 -1.20 0 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 37.66 -1.20 0 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 38.66 -1.20 0 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 39.66 -1.20 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
18SEP26 28.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
18SEP26 29.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
18SEP26 29.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
18SEP26 30.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
18SEP26 30.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
18SEP26 31.00 P 0.00 0.00 0.00 0.02 - 63 0 0 -
18SEP26 31.50 P 0.07 0.07 0.07 0.03 - 63 12 12 -
18SEP26 32.00 P 0.00 0.00 0.00 0.04 - 62 0 0 -
18SEP26 32.50 P 0.00 0.00 0.00 0.05 - 60 0 0 -
18SEP26 33.00 P 0.00 0.00 0.00 0.08 - 61 0 0 -
18SEP26 33.50 P 0.00 0.00 0.00 0.11 - 61 0 0 -
18SEP26 34.00 P 0.00 0.00 0.00 0.14 - 60 0 0 -
18SEP26 34.50 P 0.00 0.00 0.00 0.20 - 61 0 0 -
18SEP26 35.00 P 0.00 0.00 0.00 0.26 - 60 0 0 -
18SEP26 35.50 P 0.00 0.00 0.00 0.34 - 60 0 0 -
18SEP26 36.00 P 0.00 0.00 0.00 0.44 - 60 0 0 -
18SEP26 36.50 P 0.00 0.00 0.00 0.56 - 60 0 0 -
18SEP26 37.00 P 0.00 0.00 0.00 0.70 - 61 0 0 -
18SEP26 37.50 P 0.00 0.00 0.00 0.87 - 61 0 0 -
18SEP26 38.00 P 0.00 0.00 0.00 1.06 - 61 0 0 -
18SEP26 38.50 P 0.00 0.00 0.00 1.26 - 61 0 0 -
18SEP26 39.00 P 0.00 0.00 0.00 1.51 - 62 0 0 -
18SEP26 39.50 P 1.62 1.62 1.62 1.77 - 62 10 10 -
18SEP26 40.00 P 0.00 0.00 0.00 2.05 - 62 0 0 -
18SEP26 40.50 P 0.00 0.00 0.00 2.37 - 63 0 0 -
18SEP26 41.00 P 0.00 0.00 0.00 2.69 - 63 0 0 -
18SEP26 41.50 P 0.00 0.00 0.00 2.97 - 60 0 0 -
18SEP26 42.00 P 0.00 0.00 0.00 3.33 - 60 0 0 -
18SEP26 42.50 P 0.00 0.00 0.00 3.71 - 60 0 0 -
18SEP26 43.00 P 0.00 0.00 0.00 4.11 - 60 0 0 -
18SEP26 43.50 P 0.00 0.00 0.00 4.53 - 60 0 0 -
18SEP26 44.00 P 0.00 0.00 0.00 4.95 - 60 0 0 -
18SEP26 44.50 P 0.00 0.00 0.00 5.39 - 60 0 0 -
18SEP26 45.00 P 0.00 0.00 0.00 5.84 - 60 0 0 -
18SEP26 45.50 P 0.00 0.00 0.00 6.49 - 74 0 0 -
18SEP26 46.00 P 0.00 0.00 0.00 6.97 - 76 0 0 -
18SEP26 46.50 P 0.00 0.00 0.00 7.46 - 80 0 0 -
18SEP26 47.00 P 0.00 0.00 0.00 7.95 - 82 0 0 -
18SEP26 47.50 P 0.00 0.00 0.00 8.45 - 86 0 0 -
18SEP26 48.00 P 0.00 0.00 0.00 8.95 - 89 0 0 -
29SEP26 29.00 P 0.08 0.08 0.08 0.02 - 56 10 10 -
29SEP26 30.00 P 0.00 0.00 0.00 0.03 -0.03 53 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 -0.06 53 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.11 -0.09 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.19 -0.14 53 0 68 0
29SEP26 34.00 P 0.50 0.50 0.45 0.31 -0.21 53 6 91 +1
29SEP26 35.00 P 0.59 0.59 0.59 0.48 -0.29 53 30 180 +30
29SEP26 36.00 P 0.00 0.00 0.00 0.72 -0.37 53 0 52 0
29SEP26 37.00 P 1.00 1.00 1.00 1.03 -0.46 53 1 62 -1
29SEP26 38.00 P 1.45 1.45 1.45 1.41 -0.56 53 2 64 -2
29SEP26 39.00 P 1.89 1.89 1.89 1.88 -0.66 54 15 55 +15
29SEP26 40.00 P 2.42 2.42 2.42 2.43 -0.75 54 15 52 +15
29SEP26 41.00 P 0.00 0.00 0.00 2.97 -0.81 52 0 56 0
29SEP26 42.00 P 0.00 0.00 0.00 3.65 -0.89 52 0 51 0
29SEP26 43.00 P 0.00 0.00 0.00 4.39 -0.96 52 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 5.18 -1.02 52 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 6.03 -1.06 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.11 -1.13 61 0 66 0
29SEP26 47.00 P 0.00 0.00 0.00 8.06 -1.16 64 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 9.02 -1.19 68 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 10.01 -1.18 72 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.01 -1.21 76 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.56 -1.10 90 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.13 -0.94 104 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.70 -0.81 117 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.28 -0.73 131 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.16 -1.20 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.66 -1.20 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.16 -1.20 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.66 -1.20 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.16 -1.20 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.66 -1.20 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.16 -1.20 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.66 -1.20 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.16 -1.20 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.66 -1.20 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.16 -1.20 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.66 -1.20 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 53.16 -1.20 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 55.66 -1.20 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 58.16 -1.20 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 60.66 -1.20 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.07 - 44 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 0.12 -0.07 44 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.19 -0.10 44 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.29 -0.15 44 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.43 -0.20 44 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.62 -0.26 44 0 45 0
29OCT26 35.00 P 0.00 0.00 0.00 0.86 -0.33 44 0 27 0
29OCT26 36.00 P 0.00 0.00 0.00 1.16 -0.39 44 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.51 -0.47 44 0 15 0
29OCT26 38.00 P 2.48 2.48 2.48 1.92 -0.56 44 1 16 +1
29OCT26 39.00 P 0.00 0.00 0.00 2.42 -0.62 45 0 1 0
29OCT26 40.00 P 3.01 3.50 3.01 2.97 -0.70 45 4 6 +4
29OCT26 41.00 P 0.00 0.00 0.00 3.58 -0.64 45 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 4.11 -0.82 43 0 130 0
29OCT26 43.00 P 0.00 0.00 0.00 4.82 -0.88 43 0 60 0
29OCT26 44.00 P 0.00 0.00 0.00 5.57 -0.93 43 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 6.55 -0.79 47 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 7.41 -1.05 48 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 8.30 -1.08 50 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 9.21 -1.12 51 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.15 -1.15 53 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 11.12 -1.14 55 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.59 -1.08 62 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 16.13 -1.07 70 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 18.70 -0.94 79 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 21.28 -0.83 87 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 23.16 -1.43 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 25.66 -1.39 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 28.16 -1.40 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 31.47 -0.60 115 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 33.16 -1.41 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 35.66 -1.32 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 38.16 -1.34 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 41.50 -0.36 135 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 43.99 -0.37 139 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 45.66 -1.20 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 48.16 -1.20 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 50.66 -1.20 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 53.16 -1.20 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 55.66 -1.20 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 58.16 -1.20 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 60.66 -1.20 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.15 - 41 0 0 -
27NOV26 30.00 P 0.00 0.00 0.00 0.23 -0.12 41 0 110 0
27NOV26 31.00 P 0.00 0.00 0.00 0.34 -0.16 41 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 0.48 -0.21 41 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 0.67 -0.25 41 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.90 -0.30 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 1.17 -0.37 41 0 1 0
27NOV26 36.00 P 0.00 0.00 0.00 1.50 -0.44 41 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 1.89 -0.50 41 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 2.32 -0.57 42 0 0 0
27NOV26 39.00 P 3.00 3.00 2.90 2.82 -0.64 42 40 40 +40
27NOV26 40.00 P 0.00 0.00 0.00 3.38 -0.57 42 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 3.85 -0.75 41 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 4.63 -0.66 42 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 5.18 -1.02 41 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 5.89 -1.11 41 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.86 -0.97 44 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 7.67 -1.02 44 0 0 0
27NOV26 47.00 P 9.30 9.30 9.30 8.53 -1.05 45 1 167 0
27NOV26 48.00 P 0.00 0.00 0.00 9.41 -1.08 46 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 10.32 -1.11 47 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 11.25 -1.14 48 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.66 -1.18 53 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 16.13 -1.18 58 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 18.70 -0.97 65 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 21.28 -0.96 72 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 23.16 -1.49 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 25.66 -1.47 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 28.16 -1.52 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 31.47 -0.61 94 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 33.16 -1.47 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 35.66 -1.48 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 38.16 -1.34 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 41.50 -0.36 110 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 43.99 -0.37 113 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 45.66 -1.20 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 48.16 -1.20 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 50.66 -1.20 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 53.16 -1.20 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 55.66 -1.20 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 58.16 -1.20 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 60.66 -1.20 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.26 - 39 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.37 -0.13 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.51 -0.17 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.69 -0.20 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 0.90 -0.26 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.17 -0.30 39 0 0 0
30DEC26 35.00 P 1.71 1.71 1.71 1.47 -0.35 39 10 34 +10
30DEC26 36.00 P 0.00 0.00 0.00 1.82 -0.42 39 0 45 0
30DEC26 37.00 P 0.00 0.00 0.00 2.23 -0.47 40 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 2.68 -0.52 40 0 1 0
30DEC26 39.00 P 3.30 3.32 3.30 3.18 -0.60 40 40 50 +15
30DEC26 40.00 P 0.00 0.00 0.00 3.74 -0.51 40 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 4.33 -0.71 40 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 4.98 -0.75 40 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 5.65 -0.82 41 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 6.39 -0.85 41 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 7.14 -0.91 41 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 7.95 -0.94 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.77 -0.98 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.63 -1.01 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.32 -1.24 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.25 -1.24 42 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.66 -1.24 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.13 -1.26 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.70 -1.17 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.28 -1.06 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.16 -1.56 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.66 -1.47 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.16 -1.52 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.47 -0.61 81 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.16 -1.47 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.66 -1.48 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.16 -1.34 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.50 -0.36 95 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 43.99 -0.37 98 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 45.66 -1.20 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.16 -1.20 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 50.66 -1.20 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 53.16 -1.20 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 55.66 -1.20 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 58.16 -1.20 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 60.66 -1.20 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.62 - 38 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 0.79 -0.19 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.03 -0.20 38 0 0 0
30MAR27 32.00 P 1.52 1.52 1.52 1.28 -0.22 38 5 5 +5
30MAR27 33.00 P 0.00 0.00 0.00 1.56 -0.28 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.89 -0.29 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.24 -0.36 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.65 -0.38 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.08 -0.45 38 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 3.57 -0.47 38 0 0 0
30MAR27 39.00 P 4.18 4.37 4.18 4.08 -0.54 39 30 30 +30
30MAR27 40.00 P 4.80 5.37 4.80 4.65 -0.56 39 4 24 +4
30MAR27 41.00 P 0.00 0.00 0.00 5.24 -0.61 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.86 -0.66 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.53 -0.69 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.20 -0.76 39 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 7.94 -0.77 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.69 -0.82 40 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.46 -0.87 40 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 10.27 -0.89 40 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 11.09 -0.94 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.95 -0.95 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.74 -1.16 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.13 -1.26 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.70 -1.31 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.28 -1.25 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.16 -1.74 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.66 -1.47 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.16 -1.52 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.47 -0.61 64 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 33.16 -1.47 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 35.66 -1.48 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 38.16 -1.34 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 41.50 -0.36 75 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 43.99 -0.52 77 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 45.66 -1.34 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 48.16 -1.20 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 50.66 -1.20 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 53.16 -1.20 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 55.66 -1.20 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 58.16 -1.20 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 60.66 -1.20 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.98 - 37 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 1.19 -0.31 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.50 -0.28 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.78 -0.34 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.12 -0.36 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.47 -0.42 38 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 2.87 -0.45 38 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 3.30 -0.48 38 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 3.64 -0.65 37 0 28 0
29JUN27 38.00 P 0.00 0.00 0.00 4.26 -0.55 38 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 4.77 -0.62 38 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 5.34 -0.65 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.93 -0.68 38 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 6.53 -0.75 38 0 100 0
29JUN27 43.00 P 0.00 0.00 0.00 6.99 -0.97 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.65 -1.01 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.31 -1.10 37 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 9.03 -0.84 37 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 9.76 -0.85 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.50 -1.25 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.29 -1.28 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 12.08 -0.93 37 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.14 -1.00 37 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.29 -1.10 37 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.70 -1.31 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 21.28 -1.25 43 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.24 -1.66 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.68 -1.45 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.16 -1.52 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 31.47 -0.61 56 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 33.16 -1.47 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 35.66 -1.48 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 38.16 -1.34 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 41.50 -0.36 65 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 43.99 -0.52 67 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 45.66 -1.34 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 48.16 -1.20 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 50.66 -1.20 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 53.16 -1.20 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 55.66 -1.20 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 58.16 -1.20 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 60.66 -1.20 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 1.47 - 38 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 1.75 -0.15 38 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 2.09 -0.15 39 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.44 -0.15 39 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.80 -0.18 39 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.20 -0.21 39 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.63 -0.22 39 0 69 0
29SEP27 36.00 P 0.00 0.00 0.00 4.07 -0.27 39 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 4.57 -0.28 39 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 5.08 -0.30 39 0 32 0
29SEP27 39.00 P 0.00 0.00 0.00 5.61 -0.35 39 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 6.18 -0.38 39 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 6.59 -0.58 38 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 7.17 -0.66 38 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 7.79 -0.72 38 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 8.45 -0.48 38 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 9.12 -0.51 38 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 9.79 -0.57 38 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 10.51 -0.58 38 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 11.25 -0.59 38 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.99 -0.64 38 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.74 -0.69 38 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 14.74 -0.73 38 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.81 -0.82 38 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 18.97 -1.04 38 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 21.28 -1.25 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 23.49 -1.41 38 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 25.84 -1.29 38 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 28.23 -1.45 38 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 31.47 -0.61 50 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 33.16 -1.47 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 35.66 -1.48 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 38.16 -1.34 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 41.50 -0.36 59 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 43.99 -0.52 61 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 45.66 -1.34 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 48.16 -1.20 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 50.66 -1.20 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 53.16 -1.20 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 55.66 -1.20 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 58.16 -1.20 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 60.66 -1.20 0 0 0 0
TOTAL PUT 374 3,581 +212
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 36.860
29SEP26 26.00 C 0.00 0.00 0.00 10.86 -0.52 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.86 -0.55 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.86 -0.55 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.86 -0.53 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.86 -0.40 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.86 -0.31 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.86 -0.47 0 0 0 -15
29SEP26 33.00 C 0.00 0.00 0.00 3.86 -0.31 0 0 0 -15
29SEP26 34.00 C 0.00 0.00 0.00 2.86 -0.32 0 0 0 -15
29SEP26 35.00 C 0.00 0.00 0.00 1.89 -0.36 31 0 2 -7
29SEP26 36.00 C 0.00 0.00 0.00 1.14 -0.34 31 0 155 0
29SEP26 37.00 C 0.72 0.72 0.72 0.72 -0.22 31 2 61 +2
29SEP26 38.00 C 0.00 0.00 0.00 0.43 -0.15 31 0 59 0
29SEP26 39.00 C 0.00 0.00 0.00 0.25 -0.09 32 0 298 0
29SEP26 40.00 C 0.00 0.00 0.00 0.13 -0.06 32 0 183 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 235 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 151 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 177 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 170 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 188 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 101 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 551 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 107 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 111 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.86 -0.52 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.86 -0.55 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.90 -0.51 69 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.86 -0.53 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.86 -0.45 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.86 -0.31 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.86 -0.47 0 0 0 -15
29OCT26 33.00 C 3.88 3.88 3.88 3.86 -0.37 0 15 0 -12
29OCT26 34.00 C 0.00 0.00 0.00 2.98 -0.35 32 0 180 0
29OCT26 35.00 C 0.00 0.00 0.00 2.34 -0.26 32 0 39 0
29OCT26 36.00 C 1.52 1.52 1.52 1.78 -0.29 31 2 17 +2
29OCT26 37.00 C 0.00 0.00 0.00 1.35 -0.24 31 0 21 0
29OCT26 38.00 C 0.00 0.00 0.00 1.01 -0.19 32 0 17 0
29OCT26 39.00 C 0.76 0.76 0.74 0.74 -0.14 32 25 164 +15
29OCT26 40.00 C 0.44 0.47 0.44 0.53 -0.10 32 40 90 +5
29OCT26 41.00 C 0.00 0.00 0.00 0.37 -0.08 32 0 53 0
29OCT26 42.00 C 0.00 0.00 0.00 0.25 -0.06 32 0 176 0
29OCT26 43.00 C 0.00 0.00 0.00 0.17 -0.04 32 0 120 0
29OCT26 44.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.86 -0.52 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.86 -0.55 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.90 -0.51 54 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.86 -0.53 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.86 -0.45 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.86 -0.44 0 0 0 -30
27NOV26 32.00 C 0.00 0.00 0.00 4.90 -0.43 33 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 4.11 -0.29 33 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 3.45 -0.24 33 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 2.86 -0.23 33 0 21 0
27NOV26 36.00 C 0.00 0.00 0.00 2.34 -0.21 33 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 1.89 -0.23 33 0 90 0
27NOV26 38.00 C 0.00 0.00 0.00 1.51 -0.18 32 0 155 0
27NOV26 39.00 C 1.22 1.22 1.10 1.21 -0.16 33 6 30 0
27NOV26 40.00 C 0.00 0.00 0.00 0.95 -0.14 33 0 53 0
27NOV26 41.00 C 0.00 0.00 0.00 0.75 -0.10 33 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 0.57 -0.09 33 0 48 0
27NOV26 43.00 C 0.00 0.00 0.00 0.43 -0.08 33 0 135 0
27NOV26 44.00 C 0.00 0.00 0.00 0.33 -0.05 33 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.24 -0.05 33 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.18 -0.04 33 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.86 -0.52 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.86 -0.55 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.90 -0.54 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.86 -0.53 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.86 -0.54 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.96 -0.47 33 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 5.23 -0.26 33 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 4.55 -0.23 33 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.92 -0.22 33 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 3.37 -0.18 33 0 54 0
30DEC26 36.00 C 0.00 0.00 0.00 2.85 -0.26 33 0 115 0
30DEC26 37.00 C 0.00 0.00 0.00 2.41 -0.21 33 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.03 -0.17 33 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.69 -0.15 33 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 1.39 -0.15 33 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 1.16 -0.10 34 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.94 -0.09 34 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 0.77 -0.07 34 0 68 0
30DEC26 44.00 C 0.60 0.60 0.60 0.58 -0.10 33 15 203 +15
30DEC26 45.00 C 0.00 0.00 0.00 0.46 -0.07 33 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.37 -0.07 33 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 0.31 -0.04 34 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 0.24 -0.04 33 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.19 -0.02 33 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 94 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.86 -0.52 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.88 -0.58 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.06 -0.56 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.28 -0.53 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.53 -0.51 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.83 -0.48 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.16 -0.28 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.63 -0.18 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.05 -0.28 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.56 -0.20 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.06 -0.22 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.61 -0.19 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.19 -0.19 35 0 41 0
30MAR27 39.00 C 0.00 0.00 0.00 2.83 -0.16 35 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 2.50 -0.15 35 0 64 0
30MAR27 41.00 C 1.99 1.99 1.99 2.21 -0.13 35 5 20 -5
30MAR27 42.00 C 0.00 0.00 0.00 1.92 -0.14 35 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 1.69 -0.12 35 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 1.46 -0.13 35 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 1.21 -0.17 34 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 1.05 -0.12 34 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.91 -0.12 34 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 0.81 -0.10 34 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 0.71 -0.08 34 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.62 -0.06 34 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.43 -0.04 35 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.29 -0.03 34 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.19 -0.03 34 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 0.00 35 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 11.16 -0.73 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.35 -0.72 33 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.59 -0.67 33 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.85 -0.51 33 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.17 -0.48 34 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.55 -0.55 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.96 -0.44 34 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.41 -0.26 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.88 -0.35 35 0 38 0
29JUN27 35.00 C 0.00 0.00 0.00 5.40 -0.33 35 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 4.93 -0.31 35 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 4.53 -0.13 35 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 4.12 -0.14 35 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.76 -0.11 35 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 3.43 -0.11 35 0 27 0
29JUN27 41.00 C 0.00 0.00 0.00 3.10 -0.11 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.84 -0.09 35 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 2.58 -0.08 36 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 2.32 -0.08 35 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 2.12 -0.07 36 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 1.92 -0.06 36 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 1.72 -0.06 36 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 1.57 -0.05 36 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 1.42 -0.05 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.26 -0.05 36 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.99 -0.03 36 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 0.76 -0.03 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.58 -0.04 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.46 -0.03 36 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.36 -0.02 36 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.27 -0.01 36 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.21 -0.01 36 0 51 0
29SEP27 26.00 C 0.00 0.00 0.00 11.60 -0.46 33 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.91 -0.37 34 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.23 -0.30 34 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.60 -0.19 35 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.99 -0.19 35 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 8.40 -0.17 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.86 -0.17 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.32 -0.17 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.84 -0.14 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.37 -0.15 36 0 0 0
29SEP27 36.00 C 5.23 5.23 5.23 5.91 -0.14 36 1 1 0
29SEP27 37.00 C 0.00 0.00 0.00 5.52 -0.12 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.13 -0.12 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.75 -0.11 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.43 -0.10 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.11 -0.10 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.79 -0.10 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.53 -0.08 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.28 -0.07 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.03 -0.07 37 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.80 -0.05 37 0 3 0
TOTAL CALL 111 10,949 -75
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 49 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 62 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 0.00 32 0 76 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 0.00 32 0 114 0
29SEP26 33.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 211 0
29SEP26 34.00 P 0.50 0.54 0.50 0.38 +0.04 32 90 573 +90
29SEP26 35.00 P 0.62 0.62 0.62 0.69 +0.07 32 2 396 0
29SEP26 36.00 P 1.08 1.09 1.08 1.10 +0.09 31 4 312 0
29SEP26 37.00 P 2.00 2.06 2.00 1.69 +0.16 32 45 167 -45
29SEP26 38.00 P 2.44 2.44 2.41 2.44 +0.24 33 30 158 -2
29SEP26 39.00 P 0.00 0.00 0.00 3.21 +0.22 32 0 144 0
29SEP26 40.00 P 0.00 0.00 0.00 4.10 +0.25 31 0 529 0
29SEP26 41.00 P 5.25 5.45 5.25 5.05 +0.28 32 2 282 -1
29SEP26 42.00 P 0.00 0.00 0.00 6.02 +0.29 30 0 205 0
29SEP26 43.00 P 0.00 0.00 0.00 7.02 +0.31 34 0 96 0
29SEP26 44.00 P 0.00 0.00 0.00 8.01 +0.45 0 0 174 0
29SEP26 45.00 P 0.00 0.00 0.00 9.14 +0.70 59 0 248 0
29SEP26 46.00 P 0.00 0.00 0.00 10.23 +0.77 71 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 11.22 +0.78 75 0 23 0
29SEP26 48.00 P 0.00 0.00 0.00 12.22 +0.77 79 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 13.23 +0.71 84 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 14.22 +0.68 87 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 16.50 +0.49 0 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 19.07 +0.57 89 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 21.68 +0.50 111 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 24.00 +0.58 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 26.73 +0.81 131 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 29.22 +0.80 138 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 31.50 +0.50 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 34.00 +0.58 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.72 +0.77 158 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.89 +0.39 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.39 +0.36 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.95 +0.49 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.39 +0.39 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.95 +0.49 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.53 +0.56 151 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.11 +0.62 178 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.39 +0.19 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 58.89 +0.40 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 0.00 32 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 53 0
29OCT26 31.00 P 0.00 0.00 0.00 0.21 +0.02 32 0 46 0
29OCT26 32.00 P 0.00 0.00 0.00 0.36 +0.03 32 0 160 0
29OCT26 33.00 P 0.66 0.66 0.66 0.58 +0.05 32 15 89 +2
29OCT26 34.00 P 1.00 1.00 1.00 0.87 +0.06 32 15 85 0
29OCT26 35.00 P 1.30 1.43 1.30 1.23 +0.07 32 5 136 +5
29OCT26 36.00 P 0.00 0.00 0.00 1.71 +0.13 32 0 148 0
29OCT26 37.00 P 0.00 0.00 0.00 2.26 +0.17 32 0 143 0
29OCT26 38.00 P 0.00 0.00 0.00 2.91 +0.21 32 0 107 0
29OCT26 39.00 P 0.00 0.00 0.00 3.62 +0.22 32 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 4.41 +0.22 32 0 90 0
29OCT26 41.00 P 0.00 0.00 0.00 5.26 +0.24 32 0 131 0
29OCT26 42.00 P 0.00 0.00 0.00 6.15 +0.25 32 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 7.08 +0.37 31 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 8.01 +0.37 0 0 149 0
29OCT26 45.00 P 0.00 0.00 0.00 9.24 +0.63 46 0 5 0
29OCT26 46.00 P 0.00 0.00 0.00 10.23 +0.75 48 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.22 +0.56 51 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 12.22 +0.72 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.23 +0.56 57 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.23 +0.69 60 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.55 +0.38 54 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.07 +0.40 62 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.70 +0.52 77 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.30 +0.81 88 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 3 0
27NOV26 29.00 P 0.00 0.00 0.00 0.18 +0.01 33 0 11 0
27NOV26 30.00 P 0.00 0.00 0.00 0.29 +0.02 33 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 0.45 +0.03 33 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 0.67 +0.05 33 0 54 0
27NOV26 33.00 P 0.00 0.00 0.00 0.94 +0.05 33 0 49 0
27NOV26 34.00 P 1.42 1.42 1.42 1.29 +0.07 33 12 67 +3
27NOV26 35.00 P 0.00 0.00 0.00 1.68 +0.09 33 0 102 0
27NOV26 36.00 P 0.00 0.00 0.00 2.16 +0.13 33 0 18 0
27NOV26 37.00 P 2.84 2.84 2.84 2.70 +0.16 33 15 60 +15
27NOV26 38.00 P 3.48 3.48 3.48 3.32 +0.19 33 15 36 0
27NOV26 39.00 P 0.00 0.00 0.00 4.01 +0.22 33 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 4.75 +0.20 33 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 5.54 +0.21 33 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 6.54 +0.39 36 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 7.29 +0.36 34 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 8.36 +0.56 38 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 9.32 +0.62 40 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 10.29 +0.64 42 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 11.29 +0.63 45 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.22 +0.62 45 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.23 +0.56 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.23 +0.60 50 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.72 +0.55 55 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.22 +0.55 60 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 21.71 +0.53 64 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 24.30 +0.69 73 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.23 +0.02 33 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 0.35 +0.03 33 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.51 +0.04 33 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 0.72 +0.05 34 0 45 0
30DEC26 32.00 P 1.07 1.10 1.07 0.98 +0.06 34 22 72 +22
30DEC26 33.00 P 0.00 0.00 0.00 1.29 +0.06 33 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 1.65 +0.08 33 0 37 0
30DEC26 35.00 P 0.00 0.00 0.00 2.07 +0.11 33 0 120 0
30DEC26 36.00 P 2.72 2.72 2.72 2.55 +0.14 33 15 107 +15
30DEC26 37.00 P 3.24 3.34 3.24 3.09 +0.16 33 60 120 +43
30DEC26 38.00 P 3.94 3.94 3.94 3.69 +0.18 33 15 68 +15
30DEC26 39.00 P 0.00 0.00 0.00 4.37 +0.21 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.09 +0.20 33 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 5.95 +0.32 35 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 6.75 +0.34 35 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.60 +0.53 35 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 8.39 +0.48 34 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 9.32 +0.45 35 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 10.29 +0.52 37 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 11.29 +0.61 39 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 12.28 +0.65 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.23 +0.56 42 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 14.23 +0.60 44 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 16.72 +0.55 48 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 19.23 +0.56 53 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 21.71 +0.53 56 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 24.30 +0.69 63 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 26.73 +0.70 65 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 29.22 +0.69 68 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 31.70 +0.67 70 0 35 0
30DEC26 70.00 P 0.00 0.00 0.00 34.19 +0.66 73 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 36.73 +0.70 78 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.23 +0.70 81 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.73 +0.70 84 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.23 +0.70 86 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.73 +0.71 89 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.21 +0.69 91 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.73 +0.76 94 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.20 +0.71 95 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.73 +0.53 99 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.36 +0.02 35 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.49 +0.02 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.66 +0.03 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.87 +0.03 35 0 30 0
30MAR27 30.00 P 0.00 0.00 0.00 1.12 +0.05 35 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 1.39 +0.05 34 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.71 +0.06 34 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 2.06 +0.06 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.46 +0.07 34 0 19 0
30MAR27 35.00 P 0.00 0.00 0.00 2.91 +0.09 34 0 17 0
30MAR27 36.00 P 0.00 0.00 0.00 3.41 +0.11 34 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 3.94 +0.12 34 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 4.53 +0.15 34 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 5.27 +0.28 35 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 5.95 +0.39 35 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 6.66 +0.41 35 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 7.42 +0.44 35 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 8.20 +0.40 35 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 8.99 +0.49 35 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 9.82 +0.52 35 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 10.68 +0.46 35 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 11.50 +0.42 35 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 12.38 +0.44 35 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 13.37 +0.54 36 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 14.31 +0.56 37 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 16.72 +0.55 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.23 +0.56 43 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 21.71 +0.53 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.30 +0.69 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.73 +0.69 52 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 29.22 +0.69 55 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.70 +0.67 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.19 +0.66 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.73 +0.70 62 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.23 +0.70 65 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.73 +0.70 67 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 44.23 +0.70 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.73 +0.71 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 49.21 +0.68 73 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.76 +0.05 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.94 +0.05 36 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.21 +0.08 37 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.49 +0.08 37 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 1.80 +0.15 37 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 2.15 +0.10 37 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.54 +0.13 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.96 +0.12 37 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 3.42 +0.15 37 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 3.93 +0.15 37 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 4.41 +0.12 37 0 140 0
29JUN27 37.00 P 0.00 0.00 0.00 4.99 +0.13 37 0 24 0
29JUN27 38.00 P 0.00 0.00 0.00 5.63 +0.18 37 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 6.27 +0.20 38 0 19 0
29JUN27 40.00 P 0.00 0.00 0.00 6.94 +0.20 38 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 7.62 +0.21 38 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 8.37 +0.23 38 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 9.12 +0.24 38 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 9.89 +0.25 39 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 10.70 +0.29 39 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 11.52 +0.31 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.36 +0.32 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.24 +0.37 40 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 14.12 +0.43 41 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 15.01 +0.38 41 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.32 +0.50 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.57 +0.58 43 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 21.86 +0.68 43 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 24.30 +0.69 44 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.73 +0.69 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 29.22 +0.69 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.70 +0.67 50 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 1.21 +0.06 38 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.48 +0.08 38 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 1.77 +0.09 38 0 6 0
29SEP27 29.00 P 0.00 0.00 0.00 2.10 +0.11 38 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.45 +0.11 38 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 2.83 +0.13 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.27 +0.14 39 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 3.71 +0.15 39 0 7 0
29SEP27 34.00 P 0.00 0.00 0.00 4.20 +0.16 39 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.72 +0.17 39 0 61 0
29SEP27 36.00 P 0.00 0.00 0.00 5.25 +0.18 39 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.85 +0.20 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.45 +0.20 39 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.06 +0.20 39 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.74 +0.22 39 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.42 +0.22 39 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.11 +0.22 40 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 9.86 +0.25 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.61 +0.24 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.38 +0.25 40 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.17 +0.26 40 0 0 0
TOTAL PUT 362 11,952 +162
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 68.300
11SEP26 48.50 C 0.00 0.00 0.00 19.94 - 174 0 0 -
11SEP26 49.00 C 0.00 0.00 0.00 19.44 +1.21 170 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 18.94 +1.21 165 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 18.44 +1.21 161 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 17.44 +1.21 152 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 16.44 +1.21 143 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 15.44 +1.21 135 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 14.36 +1.13 106 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 13.44 +1.21 118 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 12.45 +1.22 111 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 11.32 +1.08 56 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 10.32 +1.08 50 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 9.32 +1.07 43 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 8.33 +1.05 52 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 7.34 +1.02 50 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 6.36 +0.97 49 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 5.40 +0.89 48 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 4.48 +0.90 48 0 2 0
11SEP26 65.00 C 0.00 0.00 0.00 3.72 +0.86 54 0 0 0
11SEP26 66.00 C 3.06 3.06 3.06 2.91 +0.69 52 3 5 +3
11SEP26 67.00 C 0.00 0.00 0.00 2.15 +0.47 49 0 20 0
11SEP26 68.00 C 1.62 1.90 1.46 1.56 +0.33 48 25 47 +6
11SEP26 69.00 C 1.10 1.60 1.09 1.11 +0.24 49 82 87 +35
11SEP26 70.00 C 0.87 1.20 0.68 0.74 +0.14 49 169 144 +20
11SEP26 71.00 C 0.65 0.86 0.53 0.47 +0.06 49 73 55 +15
11SEP26 72.00 C 0.45 0.60 0.40 0.29 +0.02 49 97 73 +56
11SEP26 73.00 C 0.37 0.38 0.34 0.17 0.00 49 7 50 +3
11SEP26 74.00 C 0.20 0.29 0.20 0.10 0.00 49 6 20 +4
11SEP26 75.00 C 0.18 0.24 0.13 0.05 -0.01 48 53 97 +31
11SEP26 76.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 6 0
11SEP26 77.00 C 0.10 0.10 0.08 0.02 0.00 52 19 28 +15
11SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
11SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
11SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
11SEP26 81.00 C 0.03 0.03 0.03 0.01 0.00 64 1 0 -1
11SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 69 0 13 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 20.05 - 115 0 0 -
18SEP26 49.00 C 0.00 0.00 0.00 19.55 - 112 0 0 -
18SEP26 49.50 C 0.00 0.00 0.00 19.20 - 123 0 0 -
18SEP26 50.00 C 0.00 0.00 0.00 18.73 - 122 0 0 -
18SEP26 51.00 C 0.00 0.00 0.00 17.65 - 109 0 0 -
18SEP26 52.00 C 0.00 0.00 0.00 16.56 - 96 0 0 -
18SEP26 53.00 C 0.00 0.00 0.00 15.73 - 103 0 0 -
18SEP26 54.00 C 0.00 0.00 0.00 14.73 - 97 0 0 -
18SEP26 55.00 C 0.00 0.00 0.00 13.66 - 87 0 0 -
18SEP26 56.00 C 0.00 0.00 0.00 12.63 - 79 0 0 -
18SEP26 57.00 C 0.00 0.00 0.00 11.60 - 71 0 0 -
18SEP26 58.00 C 0.00 0.00 0.00 10.40 - 47 0 0 -
18SEP26 59.00 C 0.00 0.00 0.00 9.43 - 47 0 0 -
18SEP26 60.00 C 0.00 0.00 0.00 8.48 - 47 0 0 -
18SEP26 61.00 C 0.00 0.00 0.00 7.56 - 47 0 0 -
18SEP26 62.00 C 0.00 0.00 0.00 6.67 - 47 0 0 -
18SEP26 63.00 C 0.00 0.00 0.00 5.91 - 50 0 0 -
18SEP26 64.00 C 0.00 0.00 0.00 4.93 - 44 0 0 -
18SEP26 65.00 C 4.40 4.40 4.40 4.17 - 44 2 2 -
18SEP26 66.00 C 0.00 0.00 0.00 3.56 - 46 0 0 -
18SEP26 67.00 C 0.00 0.00 0.00 2.95 - 47 0 0 -
18SEP26 68.00 C 2.40 2.60 2.40 2.44 - 47 4 4 -
18SEP26 69.00 C 0.00 0.00 0.00 2.01 - 48 0 0 -
18SEP26 70.00 C 1.50 1.82 1.50 1.60 - 48 21 17 -
18SEP26 71.00 C 1.34 1.51 1.34 1.25 - 48 6 6 -
18SEP26 72.00 C 1.10 1.15 1.00 0.96 - 48 41 38 -
18SEP26 73.00 C 0.95 1.09 0.93 0.73 - 48 6 6 -
18SEP26 74.00 C 0.80 0.80 0.80 0.54 - 47 2 2 -
18SEP26 75.00 C 0.59 0.65 0.59 0.40 - 48 11 10 -
18SEP26 76.00 C 0.48 0.58 0.45 0.29 - 47 9 8 -
18SEP26 77.00 C 0.40 0.47 0.40 0.21 - 48 6 6 -
18SEP26 78.00 C 0.34 0.39 0.34 0.15 - 48 3 3 -
18SEP26 79.00 C 0.00 0.00 0.00 0.10 - 47 0 0 -
18SEP26 80.00 C 0.22 0.22 0.22 0.07 - 47 1 1 -
18SEP26 81.00 C 0.00 0.00 0.00 0.05 - 48 0 0 -
18SEP26 82.00 C 0.21 0.21 0.15 0.03 - 47 2 2 -
18SEP26 83.00 C 0.12 0.12 0.12 0.02 - 47 1 1 -
18SEP26 84.00 C 0.11 0.11 0.10 0.01 - 46 6 6 -
18SEP26 85.00 C 0.08 0.10 0.08 0.01 - 48 6 6 -
18SEP26 86.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
18SEP26 87.00 C 0.05 0.08 0.05 0.01 - 53 27 27 -
29SEP26 25.00 C 0.00 0.00 0.00 43.47 +1.22 195 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 42.56 +1.31 204 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 41.72 +1.46 217 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 40.56 +1.30 189 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 39.56 +1.30 182 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 38.52 +1.26 169 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 37.57 +1.31 170 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 36.57 +1.30 164 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 35.86 +1.59 186 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 34.67 +1.40 162 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 33.58 +1.31 147 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 32.73 +1.46 156 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 31.50 +1.22 125 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 30.68 +1.40 140 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 29.67 +1.39 133 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 28.35 +1.07 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.35 +1.07 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.59 +1.30 111 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.55 +1.26 102 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.69 +1.40 109 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 23.60 +1.31 97 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 22.43 +1.13 72 3 0 -3
29SEP26 47.00 C 0.00 0.00 0.00 21.53 +1.23 82 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 20.75 +1.44 94 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 19.80 +1.49 92 3 3 +3
29SEP26 50.00 C 17.70 18.10 17.70 18.73 +1.41 84 2 29 +1
29SEP26 52.50 C 0.00 0.00 0.00 15.92 +1.05 46 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 13.69 +1.22 60 0 536 0
29SEP26 57.50 C 0.00 0.00 0.00 11.11 +0.94 46 0 21 0
29SEP26 60.00 C 8.50 9.20 8.50 8.78 +0.98 43 5 114 0
29SEP26 62.50 C 7.09 7.09 7.09 6.80 +0.84 46 2 172 -2
29SEP26 65.00 C 4.85 5.30 4.54 4.99 +0.60 45 7 594 -1
29SEP26 67.50 C 3.58 3.98 3.52 3.61 +0.50 47 8 1,569 -2
29SEP26 70.00 C 2.44 3.00 2.43 2.46 +0.34 47 305 3,673 -178
29SEP26 72.50 C 1.75 2.16 1.75 1.63 +0.16 47 247 1,732 +131
29SEP26 75.00 C 1.35 1.45 1.20 1.01 +0.08 47 208 791 -60
29SEP26 77.50 C 0.96 1.15 0.89 0.60 +0.03 47 91 870 -16
29SEP26 80.00 C 0.67 0.80 0.66 0.35 +0.02 47 158 2,682 -6
29SEP26 82.50 C 0.48 0.55 0.47 0.19 0.00 46 40 418 -31
29SEP26 85.00 C 0.37 0.43 0.37 0.10 -0.01 46 26 1,438 -13
29SEP26 87.50 C 0.27 0.34 0.27 0.06 0.00 47 13 333 0
29SEP26 90.00 C 0.20 0.23 0.20 0.03 0.00 47 25 355 +19
29SEP26 92.50 C 0.17 0.17 0.17 0.02 0.00 49 1 260 0
29SEP26 95.00 C 0.12 0.13 0.11 0.01 0.00 49 11 264 -2
29SEP26 97.50 C 0.08 0.10 0.08 0.01 0.00 52 12 394 0
29SEP26 100.00 C 0.09 0.09 0.06 0.01 0.00 56 18 650 +1
29SEP26 102.50 C 0.05 0.08 0.04 0.01 0.00 59 36 118 +35
29SEP26 105.00 C 0.04 0.05 0.04 0.01 0.00 62 14 213 +2
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 47 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 127 0
29SEP26 112.50 C 0.03 0.03 0.03 0.01 0.00 71 130 327 +130
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 36 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 76 0 33 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 81 0 55 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 84 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 86 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 89 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 93 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 96 0 85 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 98 0 41 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 100 0 155 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 102 0 25 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 104 0 11 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 106 0 96 0
29OCT26 25.00 C 0.00 0.00 0.00 43.47 +1.16 115 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 42.56 +1.24 125 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 41.72 +1.40 136 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 40.56 +1.23 115 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 39.56 +1.23 111 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 38.52 +1.18 101 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 37.57 +1.23 103 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 36.57 +1.22 99 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 35.86 +1.51 117 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 34.67 +1.32 100 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 33.58 +1.22 88 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 32.73 +1.37 96 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 31.50 +1.13 69 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 30.68 +1.31 85 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 29.67 +1.29 81 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 28.50 +1.11 58 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 27.51 +1.12 57 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 26.59 +1.19 64 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 25.55 +1.14 57 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 24.69 +1.26 65 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 23.60 +1.16 56 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 22.57 +1.10 50 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 21.59 +1.09 49 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 20.75 +1.22 56 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 19.80 +1.23 56 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 18.74 +1.11 50 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 16.66 +1.79 56 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 14.33 +1.59 52 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 12.13 +1.37 49 0 1 0
29OCT26 60.00 C 0.00 0.00 0.00 9.77 +0.83 43 0 16 0
29OCT26 62.50 C 8.35 8.35 8.35 7.85 +0.54 42 3 32 +3
29OCT26 65.00 C 0.00 0.00 0.00 6.42 +0.53 44 0 557 0
29OCT26 67.50 C 5.03 5.45 5.03 5.14 +0.47 44 4 286 -1
29OCT26 70.00 C 4.10 4.31 4.06 4.10 +0.46 45 6 171 +1
29OCT26 72.50 C 3.50 3.65 3.15 3.14 +0.27 45 44 181 +6
29OCT26 75.00 C 2.84 3.08 2.75 2.36 +0.10 45 31 155 +5
29OCT26 77.50 C 2.25 2.26 2.08 1.74 +0.05 45 7 100 +1
29OCT26 80.00 C 1.81 2.00 1.80 1.27 +0.02 45 19 398 +10
29OCT26 82.50 C 1.49 1.72 1.49 0.91 0.00 45 21 259 -9
29OCT26 85.00 C 1.23 1.43 1.23 0.65 -0.01 45 30 271 +1
29OCT26 87.50 C 1.03 1.03 1.03 0.45 -0.02 45 14 172 0
29OCT26 90.00 C 0.92 0.97 0.92 0.31 -0.02 45 9 289 0
29OCT26 92.50 C 0.00 0.00 0.00 0.21 -0.02 44 0 221 0
29OCT26 95.00 C 0.00 0.00 0.00 0.15 -0.01 45 0 203 0
29OCT26 97.50 C 0.53 0.60 0.53 0.10 -0.01 45 21 332 0
29OCT26 100.00 C 0.50 0.50 0.50 0.07 -0.01 45 4 250 +1
29OCT26 102.50 C 0.39 0.39 0.39 0.05 -0.01 45 20 65 -20
29OCT26 105.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 92 0
29OCT26 107.50 C 0.28 0.28 0.28 0.02 -0.01 45 5 123 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 95 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 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 53 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 0.10 0.10 0.10 0.01 0.00 57 1 112 -1
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 62 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 0.05 0.06 0.05 0.01 0.00 65 5 10 +4
29OCT26 145.00 C 0.04 0.06 0.04 0.01 0.00 66 19 25 +19
29OCT26 147.50 C 0.04 0.05 0.04 0.01 0.00 67 14 24 +14
29OCT26 150.00 C 0.04 0.05 0.04 0.01 0.00 69 7 35 +7
27NOV26 25.00 C 0.00 0.00 0.00 43.87 +1.50 124 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 42.56 +1.18 93 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 41.72 +1.33 105 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 40.56 +1.17 84 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 39.56 +1.16 80 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 38.52 +1.11 67 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 37.57 +1.15 74 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 36.57 +1.15 70 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 35.86 +1.43 90 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 34.67 +1.23 74 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 34.16 +1.71 95 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 33.19 +1.73 92 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 31.91 +1.44 78 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 31.08 +1.60 82 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 29.91 +1.41 72 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 28.94 +1.43 70 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 28.23 +1.70 77 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 26.96 +1.40 65 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 26.02 +1.43 64 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 25.02 +1.39 61 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 23.75 +1.08 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 23.27 +1.54 62 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 22.09 +1.59 55 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 21.11 +1.24 53 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 20.09 +1.52 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 19.32 +1.69 52 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 17.07 +1.65 50 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 14.60 +1.15 44 0 1 0
27NOV26 57.50 C 0.00 0.00 0.00 12.58 +0.61 44 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 11.03 +1.10 47 0 6 0
27NOV26 62.50 C 0.00 0.00 0.00 9.39 +0.98 47 0 75 0
27NOV26 65.00 C 0.00 0.00 0.00 7.69 +0.64 45 0 80 0
27NOV26 67.50 C 0.00 0.00 0.00 6.46 +0.60 45 0 148 0
27NOV26 70.00 C 5.68 5.68 5.68 5.52 +0.64 47 13 279 0
27NOV26 72.50 C 0.00 0.00 0.00 4.66 +0.55 48 0 70 0
27NOV26 75.00 C 4.26 4.26 4.26 3.80 +0.40 48 4 81 0
27NOV26 77.50 C 0.00 0.00 0.00 3.08 +0.34 47 0 24 0
27NOV26 80.00 C 3.04 3.10 3.01 2.47 +0.28 47 6 93 +6
27NOV26 82.50 C 2.64 2.64 2.64 1.98 +0.24 47 2 22 0
27NOV26 85.00 C 2.24 2.40 2.24 1.57 +0.19 47 19 253 0
27NOV26 87.50 C 1.93 1.93 1.93 1.24 +0.16 47 5 48 0
27NOV26 90.00 C 0.00 0.00 0.00 0.97 +0.12 47 0 32 0
27NOV26 92.50 C 0.00 0.00 0.00 0.76 +0.10 47 0 20 0
27NOV26 95.00 C 0.00 0.00 0.00 0.59 +0.08 47 0 54 0
27NOV26 97.50 C 0.00 0.00 0.00 0.46 +0.07 47 0 57 0
27NOV26 100.00 C 1.02 1.05 1.02 0.35 +0.05 47 6 22 +3
27NOV26 102.50 C 0.00 0.00 0.00 0.27 +0.04 47 0 25 0
27NOV26 105.00 C 0.80 0.80 0.80 0.21 +0.03 47 2 45 0
27NOV26 107.50 C 0.00 0.00 0.00 0.16 +0.02 47 0 37 0
27NOV26 110.00 C 0.00 0.00 0.00 0.12 +0.02 47 0 32 0
27NOV26 112.50 C 0.00 0.00 0.00 0.09 +0.01 47 0 4 0
27NOV26 115.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 24 0
27NOV26 117.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 21 0
27NOV26 120.00 C 0.00 0.00 0.00 0.04 0.00 47 0 5 0
27NOV26 122.50 C 0.00 0.00 0.00 0.03 0.00 47 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.02 0.00 46 0 8 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 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 50 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 59 0
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 0.00 0.00 0.00 0.01 0.00 55 0 82 0
30DEC26 25.00 C 0.00 0.00 0.00 44.06 +1.62 110 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 43.00 +1.55 104 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 42.03 +1.57 101 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 41.03 +1.56 97 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 40.05 +1.57 94 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 38.92 +1.43 85 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 38.05 +1.55 87 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 37.06 +1.55 84 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 36.05 +1.52 80 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 35.26 +1.72 84 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 34.16 +1.60 77 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 33.19 +1.61 75 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 32.30 +1.70 75 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 31.30 +1.68 72 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 30.29 +1.64 69 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 29.16 +1.48 63 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 28.34 +1.62 65 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 27.29 +1.73 61 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 26.48 +1.65 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.03 +1.40 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.16 +1.49 50 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 23.27 +1.54 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 22.26 +1.74 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.38 +1.51 48 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 20.58 +1.76 49 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 19.60 +1.61 47 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 17.34 +1.35 44 0 21 0
30DEC26 55.00 C 0.00 0.00 0.00 15.27 +1.15 44 0 48 0
30DEC26 57.50 C 0.00 0.00 0.00 13.49 +0.73 45 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 11.91 +0.80 46 0 87 0
30DEC26 62.50 C 0.00 0.00 0.00 10.36 +1.03 46 0 176 0
30DEC26 65.00 C 9.00 9.00 9.00 8.71 +0.69 44 1 718 0
30DEC26 67.50 C 0.00 0.00 0.00 7.62 +0.77 45 0 86 0
30DEC26 70.00 C 6.47 6.70 6.47 6.59 +0.66 46 17 1,028 +1
30DEC26 72.50 C 5.72 5.72 5.70 5.74 +0.58 47 3 2,876 0
30DEC26 75.00 C 5.25 5.25 5.06 4.85 +0.46 47 68 199 +33
30DEC26 77.50 C 0.00 0.00 0.00 4.08 +0.40 47 0 147 0
30DEC26 80.00 C 3.98 4.16 3.98 3.42 +0.36 46 5 792 -3
30DEC26 82.50 C 0.00 0.00 0.00 2.85 +0.31 46 0 179 0
30DEC26 85.00 C 0.00 0.00 0.00 2.37 +0.27 46 0 1,318 0
30DEC26 87.50 C 2.81 2.81 2.81 1.96 +0.23 46 6 311 +6
30DEC26 90.00 C 0.00 0.00 0.00 1.62 +0.20 46 0 269 0
30DEC26 92.50 C 0.00 0.00 0.00 1.33 +0.16 46 0 202 0
30DEC26 95.00 C 2.14 2.14 2.14 1.09 +0.14 46 4 196 -4
30DEC26 97.50 C 0.00 0.00 0.00 0.89 +0.11 46 0 264 0
30DEC26 100.00 C 1.77 1.77 1.77 0.73 +0.10 46 4 214 -4
30DEC26 102.50 C 1.42 1.46 1.42 0.59 +0.08 46 28 113 0
30DEC26 105.00 C 0.00 0.00 0.00 0.48 +0.07 46 0 141 0
30DEC26 107.50 C 1.23 1.23 1.23 0.39 +0.06 46 10 101 +10
30DEC26 110.00 C 1.10 1.17 1.10 0.32 +0.05 46 34 147 0
30DEC26 112.50 C 1.05 1.10 1.05 0.26 +0.04 46 4 30 +2
30DEC26 115.00 C 1.00 1.00 1.00 0.21 +0.03 46 4 46 +4
30DEC26 117.50 C 0.00 0.00 0.00 0.17 +0.03 46 0 68 0
30DEC26 120.00 C 0.00 0.00 0.00 0.14 +0.03 46 0 201 0
30DEC26 122.50 C 0.00 0.00 0.00 0.11 +0.02 46 0 104 0
30DEC26 125.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 148 0
30DEC26 127.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 29 0
30DEC26 130.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 333 0
30DEC26 132.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 109 0
30DEC26 142.50 C 0.40 0.40 0.40 0.01 0.00 43 1 97 +1
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 0.00 0.00 0.00 0.01 0.00 46 0 66 0
30MAR27 25.00 C 0.00 0.00 0.00 44.06 +1.43 76 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 43.08 +1.43 74 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 42.16 +1.48 73 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 41.11 +1.41 68 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 40.25 +1.52 70 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 39.28 +1.52 68 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 38.31 +1.52 66 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 37.35 +1.84 64 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 36.36 +1.83 62 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 35.39 +1.85 60 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 34.45 +1.89 59 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 33.51 +1.93 58 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 32.64 +2.04 58 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 31.62 +2.00 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 30.78 +2.13 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 29.62 +1.94 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 28.69 +1.78 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 28.07 +2.07 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 27.17 +2.15 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 26.12 +1.90 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.28 +1.94 49 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 24.23 +1.72 47 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 23.51 +1.79 48 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 22.50 +1.55 46 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 21.72 +1.52 46 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 20.45 +0.99 41 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 18.98 +1.29 45 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 17.11 +1.08 44 0 718 0
30MAR27 57.50 C 15.62 15.62 15.62 15.43 +0.95 44 1 611 -1
30MAR27 60.00 C 0.00 0.00 0.00 13.97 +0.92 45 0 14 0
30MAR27 62.50 C 0.00 0.00 0.00 12.64 +0.92 45 0 114 0
30MAR27 65.00 C 0.00 0.00 0.00 11.37 +0.87 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 10.32 +0.87 46 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 9.38 +0.78 47 0 47 0
30MAR27 72.50 C 0.00 0.00 0.00 8.55 +0.71 48 0 519 0
30MAR27 75.00 C 7.55 7.83 7.55 7.63 +0.58 48 17 1,225 0
30MAR27 77.50 C 7.03 7.03 7.03 6.79 +0.54 47 12 671 0
30MAR27 80.00 C 6.45 6.89 6.45 6.04 +0.50 47 41 91 -10
30MAR27 82.50 C 0.00 0.00 0.00 5.36 +0.46 47 0 69 0
30MAR27 85.00 C 5.50 5.52 5.50 4.76 +0.42 47 3 340 +3
30MAR27 87.50 C 5.07 5.10 5.07 4.21 +0.38 47 10 78 +10
30MAR27 90.00 C 0.00 0.00 0.00 3.73 +0.35 47 0 129 0
30MAR27 92.50 C 0.00 0.00 0.00 3.30 +0.32 47 0 111 0
30MAR27 95.00 C 0.00 0.00 0.00 2.91 +0.29 47 0 23 0
30MAR27 97.50 C 0.00 0.00 0.00 2.57 +0.26 47 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 2.27 +0.24 47 0 77 0
30MAR27 102.50 C 0.00 0.00 0.00 2.00 +0.22 47 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 1.77 +0.20 47 0 137 0
30MAR27 107.50 C 0.00 0.00 0.00 1.56 +0.18 47 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 1.37 +0.16 47 0 55 0
30MAR27 112.50 C 0.00 0.00 0.00 1.21 +0.15 47 0 98 0
30MAR27 115.00 C 2.33 2.33 2.33 1.06 +0.13 47 4 5 +4
30MAR27 117.50 C 0.00 0.00 0.00 0.94 +0.12 47 0 0 0
30MAR27 120.00 C 2.18 2.18 2.18 0.82 +0.10 47 4 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.72 +0.09 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.64 +0.09 47 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 0.56 +0.08 47 0 14 0
30MAR27 130.00 C 1.66 1.66 1.66 0.49 +0.07 47 4 30 -4
30MAR27 132.50 C 0.00 0.00 0.00 0.43 +0.06 47 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.38 +0.05 47 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.34 +0.05 47 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.30 +0.05 47 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 0.26 +0.04 47 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.23 +0.04 47 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 0.20 +0.03 47 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 0.18 +0.03 47 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 44.44 +1.81 70 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 43.47 +1.82 67 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 42.64 +1.96 69 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 41.54 +1.84 63 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 40.77 +2.04 66 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 39.87 +2.11 65 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 38.91 +2.12 63 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 37.92 +2.33 60 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 37.06 +2.24 60 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 36.03 +2.17 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 35.17 +2.22 57 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 34.28 +2.24 56 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 33.37 +2.23 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 32.49 +2.27 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 31.45 +2.09 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 30.70 +2.20 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 29.79 +1.99 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 28.93 +2.18 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 27.97 +1.85 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 27.24 +2.02 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 26.41 +1.94 49 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 25.56 +1.82 48 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 24.85 +1.83 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 24.03 +1.72 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.24 +1.61 47 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.44 +1.32 47 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 20.58 +1.24 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.98 +1.16 46 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 17.46 +1.07 46 0 4 0
29JUN27 60.00 C 0.00 0.00 0.00 16.02 +0.96 46 0 13 0
29JUN27 62.50 C 0.00 0.00 0.00 14.83 +1.01 46 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.70 +1.03 47 0 19 0
29JUN27 67.50 C 0.00 0.00 0.00 12.63 +0.91 47 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 11.69 +0.89 48 0 616 0
29JUN27 72.50 C 0.00 0.00 0.00 10.84 +0.76 48 0 21 0
29JUN27 75.00 C 0.00 0.00 0.00 9.91 +0.54 48 0 21 0
29JUN27 77.50 C 0.00 0.00 0.00 9.06 +0.47 48 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 8.27 +0.43 48 0 119 0
29JUN27 82.50 C 0.00 0.00 0.00 7.55 +0.40 48 0 28 0
29JUN27 85.00 C 0.00 0.00 0.00 6.89 +0.37 48 0 111 0
29JUN27 87.50 C 0.00 0.00 0.00 6.29 +0.34 48 0 19 0
29JUN27 90.00 C 6.73 6.80 6.73 5.73 +0.31 48 2 838 0
29JUN27 92.50 C 0.00 0.00 0.00 5.23 +0.29 48 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 4.76 +0.26 47 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 4.34 +0.37 47 0 21 0
29JUN27 100.00 C 0.00 0.00 0.00 3.96 +0.23 47 0 285 0
29JUN27 102.50 C 0.00 0.00 0.00 3.60 +0.30 47 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 3.28 +0.28 47 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 2.90 +0.17 47 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 2.65 +0.16 47 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 2.41 +0.14 47 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 2.20 +0.14 47 0 7 0
29JUN27 117.50 C 0.00 0.00 0.00 2.00 +0.12 47 0 2 0
29JUN27 120.00 C 3.81 3.81 3.81 1.82 +0.11 47 4 13 0
29JUN27 122.50 C 0.00 0.00 0.00 1.66 +0.10 47 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 1.52 +0.10 47 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 1.38 +0.08 47 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 1.26 +0.08 47 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 1.15 +0.07 47 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 1.05 +0.07 47 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.96 +0.06 47 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.87 +0.05 47 0 1 0
29JUN27 142.50 C 2.53 2.53 2.53 0.80 +0.05 47 4 2 -4
29JUN27 145.00 C 0.00 0.00 0.00 0.73 +0.05 47 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.67 +0.05 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.61 +0.04 47 0 5 0
29SEP27 27.00 C 0.00 0.00 0.00 42.83 +1.85 60 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 41.90 +1.65 59 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 41.02 +1.78 58 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 40.10 +1.75 57 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 39.18 +1.91 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 38.19 +1.91 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 37.60 +2.22 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 36.70 +2.21 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 35.81 +2.20 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 34.93 +2.19 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 34.06 +2.17 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 33.22 +2.18 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 32.38 +2.18 52 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 31.49 +1.81 51 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 30.71 +1.84 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 29.85 +1.77 50 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 29.08 +1.78 50 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 28.30 +1.76 49 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 27.54 +1.89 49 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 26.73 +1.77 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 25.90 +1.65 47 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 25.22 +1.63 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 24.51 +1.56 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 23.85 +1.53 47 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 22.08 +1.27 46 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 20.52 +1.13 46 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.12 +1.07 46 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.86 +0.85 47 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 16.69 +1.07 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.60 +0.87 47 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.58 +0.94 48 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 13.64 +0.74 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 12.84 +0.72 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 11.92 +0.52 48 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 11.06 +0.43 48 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 10.27 +0.41 48 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 9.53 +0.38 48 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 8.84 +0.35 48 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 8.20 +0.32 48 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 7.61 +0.30 48 0 0 0
29SEP27 92.50 C 8.35 8.35 8.35 7.06 +0.28 48 1 1 +1
29SEP27 95.00 C 0.00 0.00 0.00 6.55 +0.26 48 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 6.08 +0.25 48 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 5.64 +0.23 48 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 5.23 +0.21 48 0 0 0
29SEP27 105.00 C 6.50 6.50 6.50 4.86 +0.20 48 2 2 +2
29SEP27 107.50 C 0.00 0.00 0.00 4.51 +0.18 48 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 4.19 +0.17 48 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 3.89 +0.16 48 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 3.61 +0.14 48 0 0 0
29SEP27 117.50 C 5.00 5.00 5.00 3.35 +0.13 48 2 2 +2
29SEP27 120.00 C 0.00 0.00 0.00 3.11 +0.12 48 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 2.89 +0.11 47 0 2 0
29SEP27 125.00 C 4.50 4.50 4.50 2.69 +0.18 47 1 1 +1
29SEP27 127.50 C 0.00 0.00 0.00 2.50 +0.16 47 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 2.33 +0.16 47 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 2.16 +0.08 47 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.01 +0.13 47 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.87 +0.12 47 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.74 +0.11 47 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 1.62 +0.10 47 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.51 +0.09 47 0 0 0
TOTAL CALL 2,696 46,799 +295
11SEP26 48.50 P 0.00 0.00 0.00 0.01 - 125 0 0 -
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 5 0
11SEP26 60.00 P 0.02 0.02 0.02 0.01 -0.04 52 1 29 0
11SEP26 61.00 P 0.04 0.04 0.04 0.02 -0.07 50 2 10 +2
11SEP26 62.00 P 0.00 0.00 0.00 0.04 -0.12 49 0 80 0
11SEP26 63.00 P 0.16 0.16 0.07 0.08 -0.21 48 8 31 +1
11SEP26 64.00 P 0.24 0.25 0.13 0.16 -0.31 48 23 66 -7
11SEP26 65.00 P 0.40 0.48 0.25 0.29 -0.44 48 54 141 +16
11SEP26 66.00 P 0.70 0.78 0.47 0.49 -0.60 47 104 130 +54
11SEP26 67.00 P 1.05 1.22 0.65 0.81 -0.73 48 48 50 +23
11SEP26 68.00 P 1.65 1.65 1.05 1.25 -0.84 49 36 37 -6
11SEP26 69.00 P 2.18 2.18 1.55 1.81 -0.93 50 5 43 +3
11SEP26 70.00 P 2.75 2.75 2.73 2.47 -1.02 51 2 7 0
11SEP26 71.00 P 0.00 0.00 0.00 3.23 -1.07 52 0 8 0
11SEP26 72.00 P 0.00 0.00 0.00 4.08 -1.10 55 0 11 0
11SEP26 73.00 P 4.60 4.60 4.60 4.88 -1.05 51 1 1 +1
11SEP26 74.00 P 0.00 0.00 0.00 5.79 -1.08 50 0 1 0
11SEP26 75.00 P 0.00 0.00 0.00 6.73 -1.10 47 0 5 0
11SEP26 76.00 P 0.00 0.00 0.00 7.71 -1.10 47 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 8.70 -1.10 0 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 9.70 -1.42 0 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 10.70 -1.45 0 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 11.70 -1.48 0 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 12.70 -1.51 0 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 13.70 -1.54 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 14.70 -1.57 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 15.70 -1.60 0 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 16.70 -1.63 0 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 17.70 -1.66 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 18.70 -1.69 0 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 19.70 -1.72 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 20.70 -1.75 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 21.70 -1.78 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 22.70 -1.81 0 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 0.01 - 75 0 0 -
18SEP26 49.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
18SEP26 49.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
18SEP26 50.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
18SEP26 51.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
18SEP26 52.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
18SEP26 53.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
18SEP26 54.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
18SEP26 55.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
18SEP26 56.00 P 0.00 0.00 0.00 0.02 - 50 0 0 -
18SEP26 57.00 P 0.05 0.05 0.05 0.03 - 48 2 2 -
18SEP26 58.00 P 0.05 0.05 0.05 0.05 - 48 3 3 -
18SEP26 59.00 P 0.00 0.00 0.00 0.08 - 47 0 0 -
18SEP26 60.00 P 0.16 0.16 0.11 0.13 - 47 5 5 -
18SEP26 61.00 P 0.24 0.24 0.17 0.20 - 47 6 6 -
18SEP26 62.00 P 0.36 0.36 0.34 0.30 - 47 21 21 -
18SEP26 63.00 P 0.48 0.55 0.42 0.44 - 46 21 16 -
18SEP26 64.00 P 0.00 0.00 0.00 0.63 - 46 0 0 -
18SEP26 65.00 P 0.00 0.00 0.00 0.88 - 46 0 0 -
18SEP26 66.00 P 1.13 1.13 1.12 1.19 - 46 10 10 -
18SEP26 67.00 P 1.80 1.90 1.38 1.57 - 46 42 13 -
18SEP26 68.00 P 2.28 2.28 2.28 2.06 - 47 1 1 -
18SEP26 69.00 P 2.60 2.60 2.60 2.62 - 47 1 1 -
18SEP26 70.00 P 3.47 3.47 3.35 3.29 - 49 3 3 -
18SEP26 71.00 P 0.00 0.00 0.00 3.95 - 49 0 0 -
18SEP26 72.00 P 0.00 0.00 0.00 4.66 - 49 0 0 -
18SEP26 73.00 P 5.98 5.98 5.98 5.51 - 51 1 1 -
18SEP26 74.00 P 0.00 0.00 0.00 6.28 - 50 0 0 -
18SEP26 75.00 P 0.00 0.00 0.00 7.11 - 50 0 0 -
18SEP26 76.00 P 0.00 0.00 0.00 8.17 - 57 0 0 -
18SEP26 77.00 P 0.00 0.00 0.00 8.90 - 50 0 0 -
18SEP26 78.00 P 0.00 0.00 0.00 10.09 - 63 0 0 -
18SEP26 79.00 P 0.00 0.00 0.00 10.76 - 47 0 0 -
18SEP26 80.00 P 0.00 0.00 0.00 11.73 - 47 0 0 -
18SEP26 81.00 P 0.00 0.00 0.00 12.71 - 46 0 0 -
18SEP26 82.00 P 0.00 0.00 0.00 13.70 - 0 0 0 -
18SEP26 83.00 P 0.00 0.00 0.00 14.70 - 0 0 0 -
18SEP26 84.00 P 0.00 0.00 0.00 15.70 - 0 0 0 -
18SEP26 85.00 P 0.00 0.00 0.00 16.70 - 0 0 0 -
18SEP26 86.00 P 0.00 0.00 0.00 17.70 - 0 0 0 -
18SEP26 87.00 P 0.00 0.00 0.00 18.80 - 77 0 0 -
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 140 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 125 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 107 0 34 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 99 0 149 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 95 0 120 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 91 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 87 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 112 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 126 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 66 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 147 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 3,298 0
29SEP26 52.50 P 0.05 0.05 0.05 0.03 -0.03 48 1 1,188 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 -0.07 47 0 1,729 0
29SEP26 57.50 P 0.25 0.25 0.17 0.20 -0.15 46 34 819 +1
29SEP26 60.00 P 0.43 0.51 0.37 0.45 -0.26 46 114 1,258 +39
29SEP26 62.50 P 0.91 0.98 0.75 0.89 -0.39 46 119 997 -58
29SEP26 65.00 P 1.85 1.85 1.40 1.60 -0.57 46 20 1,302 -6
29SEP26 67.50 P 2.95 2.95 2.46 2.65 -0.79 46 157 687 +1
29SEP26 70.00 P 4.42 4.42 3.80 4.12 -0.89 48 15 902 -2
29SEP26 72.50 P 0.00 0.00 0.00 5.78 -1.02 48 0 767 0
29SEP26 75.00 P 7.60 7.60 7.45 7.76 -1.08 50 2 1,039 -1
29SEP26 77.50 P 0.00 0.00 0.00 9.98 -1.08 53 1 491 0
29SEP26 80.00 P 0.00 0.00 0.00 12.27 -1.14 56 1 397 0
29SEP26 82.50 P 0.00 0.00 0.00 14.62 -1.24 59 0 161 0
29SEP26 85.00 P 0.00 0.00 0.00 16.81 -1.55 52 0 78 0
29SEP26 87.50 P 0.00 0.00 0.00 19.37 -1.54 62 0 88 0
29SEP26 90.00 P 0.00 0.00 0.00 21.70 -1.78 0 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 24.20 -1.85 0 3 78 0
29SEP26 95.00 P 0.00 0.00 0.00 26.70 -1.84 0 3 38 0
29SEP26 97.50 P 0.00 0.00 0.00 29.20 -1.73 0 0 0 -1
29SEP26 100.00 P 0.00 0.00 0.00 31.70 -1.81 0 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 34.20 -1.83 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.70 -1.83 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.20 -1.82 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.70 -1.82 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 44.20 -1.80 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.70 -1.81 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.20 -1.82 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.70 -1.81 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 54.20 -1.83 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 56.70 -1.63 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 59.20 -1.60 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 61.70 -1.62 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 64.20 -1.81 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 66.70 -1.81 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 69.20 -1.81 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 71.70 -1.85 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 74.20 -1.81 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 76.70 -1.81 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 79.20 -1.80 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 81.70 -1.82 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 95 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
29OCT26 42.00 P 0.03 0.03 0.03 0.01 0.00 48 20 24 +20
29OCT26 43.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 50 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 120 0
29OCT26 45.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 29 0
29OCT26 46.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 61 0
29OCT26 47.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 18 0
29OCT26 48.00 P 0.00 0.00 0.00 0.07 -0.04 45 0 117 0
29OCT26 49.00 P 0.00 0.00 0.00 0.09 -0.06 45 0 115 0
29OCT26 50.00 P 0.00 0.00 0.00 0.12 -0.08 45 0 297 0
29OCT26 52.50 P 0.24 0.24 0.24 0.24 -0.14 44 2 311 +2
29OCT26 55.00 P 0.34 0.34 0.34 0.45 -0.22 44 1 716 0
29OCT26 57.50 P 0.70 0.71 0.64 0.79 -0.31 44 12 262 +6
29OCT26 60.00 P 1.20 1.26 1.05 1.28 -0.42 44 72 531 -12
29OCT26 62.50 P 1.96 1.96 1.70 1.97 -0.51 44 10 889 +2
29OCT26 65.00 P 3.06 3.06 2.74 2.86 -0.69 43 22 595 -8
29OCT26 67.50 P 4.20 4.20 3.80 4.07 -0.90 44 4 1,260 0
29OCT26 70.00 P 0.00 0.00 0.00 5.56 -0.90 46 0 446 0
29OCT26 72.50 P 0.00 0.00 0.00 7.18 -0.96 46 0 134 0
29OCT26 75.00 P 0.00 0.00 0.00 8.98 -1.01 47 0 201 0
29OCT26 77.50 P 11.54 11.54 11.54 10.95 -1.05 48 2 172 0
29OCT26 80.00 P 0.00 0.00 0.00 13.06 -1.09 50 0 63 0
29OCT26 82.50 P 0.00 0.00 0.00 15.29 -1.11 51 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 17.61 -1.13 54 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 19.95 -1.20 56 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 22.39 -1.22 59 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 24.76 -1.35 60 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 27.03 -1.62 58 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 29.24 -1.86 50 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 31.70 -1.87 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 34.32 -1.73 61 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 36.70 -1.84 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 39.20 -1.85 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 41.70 -1.82 0 0 25 0
29OCT26 112.50 P 0.00 0.00 0.00 44.20 -1.80 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 46.70 -1.82 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 49.20 -1.83 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 51.70 -1.82 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 54.20 -1.83 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 56.70 -1.63 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 59.20 -1.73 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 61.70 -1.70 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 64.20 -1.84 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 66.70 -1.82 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 69.20 -1.83 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 71.70 -1.85 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 74.20 -1.83 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 76.70 -1.82 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 79.20 -1.86 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 81.70 -1.82 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 23 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 6 0
27NOV26 39.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 20 0
27NOV26 41.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.10 -0.03 47 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.14 -0.02 47 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.16 -0.05 46 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.22 -0.03 47 0 33 0
27NOV26 48.00 P 0.00 0.00 0.00 0.27 -0.06 46 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 0.34 -0.06 46 0 25 0
27NOV26 50.00 P 0.00 0.00 0.00 0.42 -0.09 46 0 43 0
27NOV26 52.50 P 0.00 0.00 0.00 0.69 -0.13 46 0 161 0
27NOV26 55.00 P 0.81 0.81 0.80 1.08 -0.17 46 2 97 +1
27NOV26 57.50 P 1.42 1.42 1.42 1.60 -0.23 46 1 163 0
27NOV26 60.00 P 2.09 2.09 1.88 2.27 -0.29 46 6 730 -4
27NOV26 62.50 P 0.00 0.00 0.00 3.08 -0.38 46 0 260 0
27NOV26 65.00 P 3.70 3.70 3.70 4.09 -0.53 46 1 562 0
27NOV26 67.50 P 5.25 5.25 5.25 5.27 -0.82 45 1,001 1,223 +994
27NOV26 70.00 P 0.00 0.00 0.00 6.76 -0.80 46 0 168 0
27NOV26 72.50 P 0.00 0.00 0.00 8.45 -0.76 48 0 1,025 0
27NOV26 75.00 P 0.00 0.00 0.00 10.25 -0.75 49 0 32 0
27NOV26 77.50 P 0.00 0.00 0.00 12.11 -0.79 50 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 14.09 -0.83 50 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 15.86 -1.21 48 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 18.16 -1.13 50 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 20.30 -1.28 50 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 22.65 -1.29 52 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 24.82 -1.53 51 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 27.03 -1.78 49 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 29.37 -1.93 48 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 32.01 -1.78 54 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 34.32 -1.86 51 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 36.70 -1.84 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 39.26 -1.80 54 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 41.70 -1.82 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 44.20 -1.80 0 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 46.70 -1.82 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 49.20 -1.83 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 51.70 -1.82 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 54.20 -1.83 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 56.70 -1.69 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 59.20 -1.73 0 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 61.70 -1.70 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 64.20 -1.84 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 66.70 -1.82 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 69.20 -1.83 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 71.70 -1.85 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 74.20 -1.83 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 76.70 -1.82 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 79.20 -1.86 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 81.70 -1.82 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30DEC26 29.00 P 0.02 0.02 0.02 0.01 0.00 55 20 50 +20
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 56 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 19 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 60 0
30DEC26 41.00 P 0.00 0.00 0.00 0.11 -0.03 46 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.15 -0.02 46 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 0.18 -0.03 46 0 122 0
30DEC26 44.00 P 0.00 0.00 0.00 0.23 -0.03 46 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.28 -0.05 45 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 0.35 -0.05 45 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.43 -0.05 45 0 82 0
30DEC26 48.00 P 0.00 0.00 0.00 0.52 -0.07 45 0 192 0
30DEC26 49.00 P 0.00 0.00 0.00 0.63 -0.07 45 0 65 0
30DEC26 50.00 P 0.60 0.60 0.58 0.74 -0.10 45 2 546 -1
30DEC26 52.50 P 0.00 0.00 0.00 1.11 -0.14 45 0 340 0
30DEC26 55.00 P 1.36 1.36 1.23 1.61 -0.17 45 33 393 -9
30DEC26 57.50 P 1.94 1.94 1.78 2.23 -0.21 45 2 580 -1
30DEC26 60.00 P 2.88 2.88 2.50 2.99 -0.27 45 28 1,199 -3
30DEC26 62.50 P 3.75 3.75 3.40 3.89 -0.34 45 175 802 +94
30DEC26 65.00 P 5.00 5.00 4.80 4.91 -0.60 45 5 2,659 -4
30DEC26 67.50 P 0.00 0.00 0.00 6.14 -0.82 45 0 398 0
30DEC26 70.00 P 7.46 7.46 7.46 7.65 -0.80 46 1 2,073 -1
30DEC26 72.50 P 0.00 0.00 0.00 9.34 -0.73 47 0 1,082 0
30DEC26 75.00 P 0.00 0.00 0.00 11.13 -0.66 48 0 334 0
30DEC26 77.50 P 0.00 0.00 0.00 12.94 -0.72 48 0 163 0
30DEC26 80.00 P 0.00 0.00 0.00 14.83 -0.80 49 0 437 0
30DEC26 82.50 P 0.00 0.00 0.00 16.86 -0.80 49 1 213 +1
30DEC26 85.00 P 0.00 0.00 0.00 18.70 -1.13 48 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 21.02 -1.02 50 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 23.18 -1.15 51 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 25.53 -1.13 52 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 27.61 -1.45 51 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 29.93 -1.55 51 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 32.25 -1.70 51 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 34.51 -1.94 49 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 37.02 -1.86 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 39.26 -2.03 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 41.70 -2.00 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 44.20 -1.89 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 46.70 -1.84 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 49.20 -1.83 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 51.70 -1.82 0 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 54.20 -1.88 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 56.70 -1.79 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 59.20 -1.77 0 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 61.70 -1.70 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 64.20 -1.84 0 0 18 0
30DEC26 135.00 P 0.00 0.00 0.00 66.70 -1.82 0 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 69.20 -1.83 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 71.70 -1.85 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 74.20 -1.83 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 76.70 -1.82 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 79.20 -1.86 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 81.70 -1.82 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.17 -0.01 47 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.21 -0.01 47 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.26 -0.02 47 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.30 -0.04 46 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.36 -0.05 46 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.44 -0.03 46 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.52 -0.03 46 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 0.61 -0.05 46 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 0.72 -0.05 46 0 68 0
30MAR27 44.00 P 0.00 0.00 0.00 0.84 -0.05 46 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 0.96 -0.08 46 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.12 -0.08 46 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 1.28 -0.08 46 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 1.44 -0.11 46 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 1.65 -0.11 46 0 16 0
30MAR27 50.00 P 1.49 1.49 1.49 1.86 -0.11 46 1 514 0
30MAR27 52.50 P 2.04 2.04 2.04 2.44 -0.16 46 20 485 +13
30MAR27 55.00 P 2.75 2.75 2.55 3.13 -0.19 46 8 700 -1
30MAR27 57.50 P 0.00 0.00 0.00 3.96 -0.21 46 0 774 0
30MAR27 60.00 P 4.53 4.58 4.53 4.87 -0.27 46 9 1,319 -1
30MAR27 62.50 P 5.79 5.79 5.50 5.90 -0.30 45 44 316 -22
30MAR27 65.00 P 6.72 6.72 6.72 7.05 -0.55 45 15 240 +12
30MAR27 67.50 P 0.00 0.00 0.00 8.31 -0.80 45 0 74 0
30MAR27 70.00 P 9.80 9.80 9.80 9.86 -0.85 46 1 145 +1
30MAR27 72.50 P 0.00 0.00 0.00 11.51 -0.76 47 0 633 0
30MAR27 75.00 P 0.00 0.00 0.00 13.27 -0.70 48 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 15.11 -0.60 48 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 16.81 -0.79 48 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 18.79 -0.71 49 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 20.80 -0.73 50 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 22.79 -0.80 50 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 24.91 -0.81 50 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 27.04 -0.88 51 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 29.15 -0.98 51 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 31.42 -1.01 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 33.58 -1.17 52 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 35.82 -1.28 52 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 38.09 -1.42 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 40.47 -1.46 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 42.68 -1.69 53 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 45.00 -1.85 53 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 47.32 -1.93 52 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 49.64 -1.97 52 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 51.99 -2.02 51 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 54.41 -1.99 51 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 56.73 -2.09 48 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 59.20 -2.04 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 61.70 -1.94 0 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 64.20 -1.98 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 66.70 -1.94 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 69.20 -1.83 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 71.70 -1.85 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 74.20 -1.93 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 76.70 -1.82 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 79.20 -1.86 0 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 81.70 -1.82 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.13 -0.02 47 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.17 -0.02 47 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.25 -0.04 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.32 -0.03 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.38 -0.04 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.43 -0.05 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.51 -0.06 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.60 -0.06 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.69 -0.09 46 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.81 -0.09 46 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.93 -0.09 46 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 1.06 -0.11 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.22 -0.12 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.38 -0.12 46 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 1.55 -0.13 46 0 0 0
29JUN27 45.00 P 1.37 1.37 1.32 1.74 -0.16 46 2 2 0
29JUN27 46.00 P 0.00 0.00 0.00 1.95 -0.17 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.17 -0.17 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.39 -0.19 46 0 28 0
29JUN27 49.00 P 0.00 0.00 0.00 2.64 -0.22 46 0 24 0
29JUN27 50.00 P 2.41 2.41 2.36 2.92 -0.22 46 2 49 -1
29JUN27 52.50 P 0.00 0.00 0.00 3.62 -0.26 46 0 1,058 0
29JUN27 55.00 P 4.09 4.09 4.05 4.47 -0.29 46 2 852 -1
29JUN27 57.50 P 0.00 0.00 0.00 5.35 -0.35 46 0 75 0
29JUN27 60.00 P 6.13 6.13 6.13 6.40 -0.36 46 13 90 +13
29JUN27 62.50 P 7.15 7.15 7.15 7.47 -0.43 46 1 166 +1
29JUN27 65.00 P 8.80 8.80 8.40 8.70 -0.57 46 3 153 0
29JUN27 67.50 P 0.00 0.00 0.00 9.99 -0.74 46 0 61 0
29JUN27 70.00 P 0.00 0.00 0.00 11.51 -0.83 46 0 618 0
29JUN27 72.50 P 0.00 0.00 0.00 13.19 -0.85 47 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 14.96 -0.89 48 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 16.76 -0.83 48 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 18.62 -0.73 49 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 20.41 -0.85 49 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 22.29 -0.89 49 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 24.22 -0.93 49 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 26.39 -0.84 50 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 28.39 -0.92 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 30.54 -0.89 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 32.73 -0.91 52 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 34.81 -1.05 52 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 37.03 -1.06 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 39.25 -1.15 52 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 41.42 -1.31 52 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 43.77 -1.31 53 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 46.04 -1.41 53 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 48.22 -1.65 53 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 50.56 -1.74 53 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 52.82 -1.90 53 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 55.25 -1.81 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 57.53 -1.91 53 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 59.88 -1.91 53 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 62.36 -1.80 54 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 64.59 -2.14 53 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 66.98 -1.97 52 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 69.42 -2.13 52 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 71.70 -2.28 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 74.20 -2.22 0 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 76.70 -1.98 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 79.20 -1.94 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 81.70 -1.90 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.20 -0.03 47 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.24 -0.04 47 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.30 -0.04 47 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.36 -0.05 47 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 0.43 -0.05 47 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.49 -0.06 47 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.58 -0.06 47 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.66 -0.08 47 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.77 -0.10 47 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.90 -0.09 47 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.02 -0.10 47 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.15 -0.14 47 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 1.32 -0.14 47 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.49 -0.14 47 0 15 0
29SEP27 41.00 P 0.00 0.00 0.00 1.66 -0.14 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 1.84 -0.19 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.07 -0.18 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.29 -0.19 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 2.51 -0.19 46 0 4 0
29SEP27 46.00 P 0.00 0.00 0.00 2.74 -0.24 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.02 -0.25 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 3.31 -0.24 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.59 -0.25 46 0 0 0
29SEP27 50.00 P 3.26 3.26 3.26 3.88 -0.26 46 1 3 +1
29SEP27 52.50 P 4.23 4.23 4.23 4.71 -0.32 46 20 20 +20
29SEP27 55.00 P 4.89 5.08 4.89 5.61 -0.33 46 2 2 +2
29SEP27 57.50 P 0.00 0.00 0.00 6.61 -0.40 46 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 7.69 -0.41 46 0 1 0
29SEP27 62.50 P 8.77 8.79 8.77 8.82 -0.51 46 40 135 +40
29SEP27 65.00 P 0.00 0.00 0.00 10.09 -0.69 46 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 11.38 -0.94 46 0 54 0
29SEP27 70.00 P 0.00 0.00 0.00 12.96 -0.75 46 0 20 0
29SEP27 72.50 P 0.00 0.00 0.00 14.64 -0.77 47 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 16.30 -0.90 47 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.08 -0.95 48 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 19.92 -0.98 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 21.68 -1.03 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 23.65 -0.99 49 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 25.55 -1.02 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 27.55 -0.98 49 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 29.61 -0.98 50 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 31.70 -0.98 50 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 33.80 -0.99 51 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 35.93 -0.99 51 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 38.09 -1.05 51 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 40.28 -1.09 52 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 42.47 -1.15 52 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 44.70 -1.18 52 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 46.93 -1.28 53 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 49.14 -1.42 53 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 51.44 -1.48 53 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 53.78 -1.51 54 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 56.03 -1.67 53 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 58.31 -1.76 53 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 60.63 -1.78 54 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 62.90 -1.86 53 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 65.23 -1.87 53 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 67.58 -1.88 53 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 69.93 -1.89 53 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 72.28 -2.02 53 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 74.67 -1.93 53 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 77.02 -2.00 52 0 0 0
TOTAL PUT 2,477 54,981 +1,234
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$ 69.550
11SEP26 48.00 C 0.00 0.00 0.00 21.57 -0.96 122 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 21.07 -0.96 118 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 20.57 -0.96 115 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 20.07 -0.96 111 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 19.57 -0.96 108 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 18.57 -0.96 101 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 17.57 -0.96 94 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 16.57 -0.96 87 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 15.57 -0.96 81 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 14.57 -0.96 74 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 13.57 -0.96 68 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 12.57 -0.96 61 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 11.57 -0.93 55 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 10.57 -0.97 48 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 9.58 -0.97 58 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 8.60 -0.97 60 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 7.62 -0.98 59 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 6.67 -0.98 59 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 5.74 -0.98 59 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 4.86 -0.97 59 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 4.04 -0.95 59 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 3.18 -1.03 55 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 2.53 -0.89 56 0 0 0
11SEP26 69.00 C 1.83 1.83 1.83 1.96 -0.82 57 2 4 +2
11SEP26 70.00 C 0.00 0.00 0.00 1.48 -0.75 57 0 25 0
11SEP26 71.00 C 1.50 1.50 1.05 1.09 -0.65 58 14 15 +14
11SEP26 72.00 C 0.96 0.96 0.77 0.78 -0.57 58 13 45 +7
11SEP26 73.00 C 0.00 0.00 0.00 0.56 -0.47 59 0 47 0
11SEP26 74.00 C 0.47 0.47 0.47 0.39 -0.40 60 3 65 0
11SEP26 75.00 C 0.00 0.00 0.00 0.25 -0.32 59 0 88 0
11SEP26 76.00 C 0.00 0.00 0.00 0.16 -0.24 59 0 29 0
11SEP26 77.00 C 0.00 0.00 0.00 0.10 -0.18 59 0 52 0
11SEP26 78.00 C 0.12 0.12 0.09 0.06 -0.13 59 5 47 +1
11SEP26 79.00 C 0.00 0.00 0.00 0.04 -0.09 60 0 20 0
11SEP26 80.00 C 0.00 0.00 0.00 0.02 -0.07 59 0 18 0
11SEP26 81.00 C 0.00 0.00 0.00 0.01 -0.05 58 0 3 0
11SEP26 82.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 1 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 15 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 18 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 19.60 - 67 0 0 -
18SEP26 51.00 C 0.00 0.00 0.00 18.60 - 62 0 0 -
18SEP26 52.00 C 0.00 0.00 0.00 17.60 - 56 0 0 -
18SEP26 53.00 C 0.00 0.00 0.00 16.60 - 51 0 0 -
18SEP26 54.00 C 0.00 0.00 0.00 15.60 - 45 0 0 -
18SEP26 55.00 C 0.00 0.00 0.00 14.61 - 53 0 0 -
18SEP26 56.00 C 0.00 0.00 0.00 13.57 - 0 0 0 -
18SEP26 57.00 C 0.00 0.00 0.00 12.63 - 52 0 0 -
18SEP26 58.00 C 0.00 0.00 0.00 11.65 - 52 0 0 -
18SEP26 59.00 C 0.00 0.00 0.00 10.68 - 52 0 0 -
18SEP26 60.00 C 0.00 0.00 0.00 9.72 - 51 0 0 -
18SEP26 61.00 C 0.00 0.00 0.00 8.78 - 51 0 0 -
18SEP26 62.00 C 0.00 0.00 0.00 7.88 - 51 0 0 -
18SEP26 63.00 C 0.00 0.00 0.00 7.00 - 51 0 0 -
18SEP26 64.00 C 0.00 0.00 0.00 6.16 - 51 0 0 -
18SEP26 65.00 C 0.00 0.00 0.00 5.37 - 51 0 0 -
18SEP26 66.00 C 0.00 0.00 0.00 4.54 - 49 0 0 -
18SEP26 67.00 C 0.00 0.00 0.00 3.84 - 48 0 0 -
18SEP26 68.00 C 0.00 0.00 0.00 3.24 - 49 0 0 -
18SEP26 69.00 C 3.06 3.06 2.66 2.70 - 49 3 3 -
18SEP26 70.00 C 2.20 2.20 2.20 2.23 - 50 3 3 -
18SEP26 71.00 C 0.00 0.00 0.00 1.82 - 50 0 0 -
18SEP26 72.00 C 0.00 0.00 0.00 1.48 - 50 0 0 -
18SEP26 73.00 C 1.11 1.21 1.11 1.21 - 51 2 2 -
18SEP26 74.00 C 0.00 0.00 0.00 0.97 - 52 0 0 -
18SEP26 75.00 C 0.00 0.00 0.00 0.75 - 52 0 0 -
18SEP26 76.00 C 0.00 0.00 0.00 0.58 - 52 0 0 -
18SEP26 77.00 C 0.00 0.00 0.00 0.44 - 52 0 0 -
18SEP26 78.00 C 0.00 0.00 0.00 0.33 - 52 0 0 -
18SEP26 79.00 C 0.00 0.00 0.00 0.24 - 51 0 0 -
18SEP26 80.00 C 0.00 0.00 0.00 0.18 - 52 0 0 -
18SEP26 81.00 C 0.00 0.00 0.00 0.13 - 51 0 0 -
18SEP26 82.00 C 0.00 0.00 0.00 0.09 - 51 0 0 -
18SEP26 83.00 C 0.00 0.00 0.00 0.07 - 52 0 0 -
18SEP26 84.00 C 0.00 0.00 0.00 0.05 - 52 0 0 -
18SEP26 85.00 C 0.00 0.00 0.00 0.04 - 53 0 0 -
18SEP26 86.00 C 0.00 0.00 0.00 0.03 - 53 0 0 -
18SEP26 87.00 C 0.00 0.00 0.00 0.02 - 53 0 0 -
18SEP26 88.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
18SEP26 89.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
18SEP26 90.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 27.63 -0.96 68 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.63 -0.96 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.63 -1.04 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.63 -0.96 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.63 -1.04 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.64 -1.01 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.64 -0.93 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.58 -1.01 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.61 -1.09 0 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 17.06 -1.02 0 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 14.70 -1.18 46 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 12.28 -1.22 45 0 100 0
29SEP26 60.00 C 0.00 0.00 0.00 9.97 -1.03 45 0 399 0
29SEP26 62.50 C 0.00 0.00 0.00 7.83 -1.03 46 0 413 0
29SEP26 65.00 C 0.00 0.00 0.00 5.91 -1.02 45 0 1,962 0
29SEP26 67.50 C 0.00 0.00 0.00 4.32 -0.93 46 0 1,147 0
29SEP26 70.00 C 3.09 3.09 3.00 2.89 -0.90 44 4 406 +1
29SEP26 72.50 C 2.32 2.32 2.05 2.04 -0.69 46 25 282 +5
29SEP26 75.00 C 1.65 1.65 1.42 1.30 -0.63 46 9 427 0
29SEP26 77.50 C 1.18 1.18 0.99 0.79 -0.48 46 26 440 +2
29SEP26 80.00 C 0.85 0.85 0.62 0.46 -0.37 46 15 671 -13
29SEP26 82.50 C 0.50 0.50 0.41 0.26 -0.26 46 8 478 +2
29SEP26 85.00 C 0.37 0.37 0.37 0.14 -0.17 46 1 481 -1
29SEP26 87.50 C 0.00 0.00 0.00 0.08 -0.11 46 0 634 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 -0.07 46 0 766 0
29SEP26 92.50 C 0.14 0.14 0.14 0.02 -0.04 46 1 541 -1
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 671 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 144 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 368 0
29OCT26 43.00 C 0.00 0.00 0.00 26.71 -1.02 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 25.76 -1.01 49 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 24.78 -0.85 50 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 23.81 -1.00 51 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 22.84 -1.00 51 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 21.87 -1.00 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 20.89 -1.03 50 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 19.94 -1.00 50 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 17.58 -0.99 49 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 15.30 -1.03 48 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 13.12 -0.91 47 0 70 0
29OCT26 60.00 C 10.32 10.32 10.32 10.78 -1.14 42 1 123 0
29OCT26 62.50 C 0.00 0.00 0.00 9.28 -0.75 47 0 105 0
29OCT26 65.00 C 7.21 7.21 7.21 7.42 -0.80 45 1 78 0
29OCT26 67.50 C 5.75 5.78 5.75 6.01 -0.79 46 7 54 -7
29OCT26 70.00 C 4.88 4.88 4.36 4.81 -0.62 46 45 188 +15
29OCT26 72.50 C 4.18 4.18 3.70 3.79 -0.57 46 73 328 +37
29OCT26 75.00 C 3.18 3.18 2.95 2.99 -0.49 47 63 208 +15
29OCT26 77.50 C 2.20 2.33 2.20 2.36 -0.37 48 16 165 +15
29OCT26 80.00 C 1.90 1.90 1.83 1.82 -0.27 48 35 86 -20
29OCT26 82.50 C 1.34 1.34 1.34 1.37 -0.21 48 1 118 0
29OCT26 85.00 C 1.14 1.15 1.14 1.01 -0.18 48 3 55 +3
29OCT26 87.50 C 0.98 0.98 0.98 0.74 -0.14 48 15 145 +15
29OCT26 90.00 C 0.74 0.74 0.70 0.54 -0.10 48 41 66 +36
29OCT26 92.50 C 0.00 0.00 0.00 0.39 -0.08 48 0 95 0
29OCT26 95.00 C 0.51 0.51 0.47 0.28 -0.06 48 32 133 +32
27NOV26 43.00 C 0.00 0.00 0.00 26.71 -1.25 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 25.76 -1.24 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 24.78 -1.23 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 23.82 -1.26 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 22.85 -1.29 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 21.91 -1.25 35 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 20.98 -1.25 38 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 20.07 -1.23 41 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 17.81 -1.20 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 15.65 -1.18 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 13.61 -1.12 43 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 12.08 -0.71 47 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 10.38 -0.73 47 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 8.64 -0.76 46 0 41 0
27NOV26 67.50 C 0.00 0.00 0.00 7.34 -0.82 46 0 41 0
27NOV26 70.00 C 0.00 0.00 0.00 6.11 -0.64 46 0 91 0
27NOV26 72.50 C 0.00 0.00 0.00 5.17 -0.52 47 0 16 0
27NOV26 75.00 C 4.15 4.15 4.00 4.27 -0.51 47 44 372 +44
27NOV26 77.50 C 0.00 0.00 0.00 3.58 -0.40 48 0 80 0
27NOV26 80.00 C 3.05 3.05 2.85 2.96 -0.34 48 70 50 -36
27NOV26 82.50 C 0.00 0.00 0.00 2.39 -0.30 48 0 6 0
27NOV26 85.00 C 0.00 0.00 0.00 1.92 -0.26 48 0 92 0
27NOV26 87.50 C 0.00 0.00 0.00 1.54 -0.22 48 0 17 0
27NOV26 90.00 C 0.00 0.00 0.00 1.23 -0.18 48 0 1 0
27NOV26 92.50 C 0.00 0.00 0.00 0.97 -0.15 48 0 4 0
27NOV26 95.00 C 0.00 0.00 0.00 0.77 -0.12 48 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 27.96 -1.24 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.01 -1.24 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.08 -1.23 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.13 -1.24 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 24.21 -1.21 43 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 23.30 -1.22 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.39 -1.20 44 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 21.49 -1.22 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.59 -1.22 44 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 18.44 -1.21 44 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 16.46 -1.12 45 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 14.48 -0.65 44 0 56 0
30DEC26 60.00 C 0.00 0.00 0.00 12.70 -1.08 44 0 170 0
30DEC26 62.50 C 0.00 0.00 0.00 11.38 -0.70 47 0 118 0
30DEC26 65.00 C 0.00 0.00 0.00 9.79 -0.69 46 0 487 0
30DEC26 67.50 C 0.00 0.00 0.00 8.47 -0.74 46 0 382 0
30DEC26 70.00 C 7.29 7.29 7.29 7.33 -0.68 46 2 186 -2
30DEC26 72.50 C 0.00 0.00 0.00 6.33 -0.61 47 0 177 0
30DEC26 75.00 C 5.39 5.39 5.39 5.45 -0.58 47 1 868 0
30DEC26 77.50 C 0.00 0.00 0.00 4.70 -0.51 47 0 186 0
30DEC26 80.00 C 4.13 4.13 4.02 3.90 -0.59 47 6 617 0
30DEC26 82.50 C 0.00 0.00 0.00 3.38 -0.44 47 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 2.84 -0.39 47 0 714 0
30DEC26 87.50 C 2.60 2.60 2.60 2.38 -0.35 47 1 158 +1
30DEC26 90.00 C 0.00 0.00 0.00 1.98 -0.31 47 0 663 0
30DEC26 92.50 C 0.00 0.00 0.00 1.65 -0.27 47 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 1.37 -0.24 47 0 149 0
30DEC26 97.50 C 0.00 0.00 0.00 1.14 -0.21 47 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.94 -0.18 47 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 0.75 -0.16 47 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.62 -0.13 47 0 75 0
30DEC26 107.50 C 0.00 0.00 0.00 0.52 -0.10 47 0 537 0
30MAR27 42.00 C 0.00 0.00 0.00 28.87 -1.23 47 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 27.96 -1.22 47 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 27.08 -1.24 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 26.20 -1.40 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.38 -1.36 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 24.55 -1.36 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.74 -1.19 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.93 -1.21 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.14 -1.30 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.22 -1.12 46 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 18.44 -1.06 46 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 16.75 -1.03 46 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 15.11 -1.05 46 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 13.95 -0.71 48 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 12.58 -0.46 47 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 11.37 -0.70 48 0 65 0
30MAR27 70.00 C 0.00 0.00 0.00 10.27 -0.81 48 0 100 0
30MAR27 72.50 C 9.72 9.72 9.72 9.29 -0.80 48 1 51 0
30MAR27 75.00 C 0.00 0.00 0.00 8.39 -0.59 48 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 7.58 -0.73 48 0 65 0
30MAR27 80.00 C 0.00 0.00 0.00 6.85 -0.64 49 0 120 0
30MAR27 82.50 C 0.00 0.00 0.00 6.16 -0.57 49 0 81 0
30MAR27 85.00 C 0.00 0.00 0.00 5.50 -0.54 49 0 196 0
30MAR27 87.50 C 0.00 0.00 0.00 4.91 -0.51 49 0 65 0
30MAR27 90.00 C 0.00 0.00 0.00 4.38 -0.47 49 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 3.91 -0.44 49 0 49 0
30MAR27 95.00 C 0.00 0.00 0.00 3.48 -0.41 48 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 3.10 -0.38 48 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.75 -0.36 48 0 23 0
30MAR27 102.50 C 0.00 0.00 0.00 2.45 -0.33 48 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 2.18 -0.30 48 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.93 -0.28 48 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 28.83 -1.14 49 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 28.00 -1.19 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 27.17 -1.18 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 26.38 -1.16 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 25.60 -1.15 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 24.83 -1.16 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.09 -1.15 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.36 -1.12 48 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.60 -1.08 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.92 -1.06 47 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.34 -1.09 47 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 17.14 -0.59 48 0 192 0
29JUN27 62.50 C 0.00 0.00 0.00 15.57 -1.16 48 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 14.33 -0.92 47 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 13.19 -0.85 48 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 12.34 -0.64 49 0 49 0
29JUN27 72.50 C 0.00 0.00 0.00 11.42 -0.64 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 10.52 -0.60 49 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 9.71 -0.59 49 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 8.96 -0.69 49 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 8.27 -0.56 50 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 7.49 -0.65 49 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 7.06 -0.43 50 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 6.47 -0.38 50 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 5.97 -0.33 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.48 -0.33 50 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 4.99 -0.32 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 4.60 -0.26 50 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 4.23 -0.26 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.87 -0.25 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 3.52 -0.24 50 0 230 0
29SEP27 47.00 C 0.00 0.00 0.00 26.52 -1.12 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 25.82 -1.09 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 25.12 -1.08 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 24.45 -1.10 49 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 22.81 -1.13 48 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 21.30 -1.03 48 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.85 -1.01 48 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.54 -0.95 48 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 17.30 -0.97 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 16.15 -0.88 48 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 15.08 -0.85 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 14.29 -0.67 50 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 13.29 -0.77 49 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 12.44 -0.73 50 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 11.62 -0.73 50 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 10.87 -0.70 50 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 10.32 -0.60 50 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 9.57 -0.57 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 9.05 -0.45 50 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 8.30 -0.60 50 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 7.83 -0.46 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 7.32 -0.38 50 0 0 0
TOTAL CALL 592 25,226 +167
11SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 58.00 P 0.04 0.04 0.04 0.01 0.00 70 1 1 -1
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 64 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.03 -0.01 61 0 12 0
11SEP26 62.00 P 0.00 0.00 0.00 0.06 -0.01 61 0 35 0
11SEP26 63.00 P 0.00 0.00 0.00 0.10 -0.02 59 0 16 0
11SEP26 64.00 P 0.00 0.00 0.00 0.18 -0.01 60 0 19 0
11SEP26 65.00 P 0.27 0.34 0.27 0.30 +0.01 59 4 32 0
11SEP26 66.00 P 0.00 0.00 0.00 0.48 +0.04 60 0 40 0
11SEP26 67.00 P 0.71 0.88 0.59 0.70 +0.05 59 25 60 +18
11SEP26 68.00 P 0.94 1.35 0.94 1.06 +0.13 60 10 25 +4
11SEP26 69.00 P 0.00 0.00 0.00 1.49 +0.20 60 0 18 0
11SEP26 70.00 P 2.04 2.04 1.94 2.01 +0.33 61 4 47 +1
11SEP26 71.00 P 0.00 0.00 0.00 2.63 +0.34 62 0 8 0
11SEP26 72.00 P 0.00 0.00 0.00 3.33 +0.45 63 0 1 0
11SEP26 73.00 P 0.00 0.00 0.00 3.98 +0.42 59 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 4.80 +0.50 59 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 5.68 +0.66 59 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 6.59 +0.73 59 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 7.53 +0.79 59 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 8.49 +0.84 58 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 9.47 +0.88 58 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 10.46 +0.91 60 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 11.45 +0.92 0 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 12.45 +0.78 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 13.45 +0.81 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 14.76 +1.17 124 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 15.76 +1.17 130 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 16.76 +1.21 135 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 17.77 +1.15 142 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 18.76 +1.21 146 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 19.97 +1.41 171 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 20.76 +1.17 157 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 21.97 +1.39 182 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 22.76 +1.21 168 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
18SEP26 51.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
18SEP26 52.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
18SEP26 53.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
18SEP26 54.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
18SEP26 55.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
18SEP26 56.00 P 0.00 0.00 0.00 0.02 - 54 0 0 -
18SEP26 57.00 P 0.00 0.00 0.00 0.03 - 53 0 0 -
18SEP26 58.00 P 0.11 0.11 0.11 0.05 - 52 1 1 -
18SEP26 59.00 P 0.00 0.00 0.00 0.08 - 52 0 0 -
18SEP26 60.00 P 0.20 0.20 0.20 0.12 - 51 5 5 -
18SEP26 61.00 P 0.00 0.00 0.00 0.18 - 51 0 0 -
18SEP26 62.00 P 0.00 0.00 0.00 0.28 - 51 0 0 -
18SEP26 63.00 P 0.00 0.00 0.00 0.41 - 52 0 0 -
18SEP26 64.00 P 0.00 0.00 0.00 0.57 - 51 0 0 -
18SEP26 65.00 P 0.81 0.91 0.73 0.78 - 51 18 18 -
18SEP26 66.00 P 1.18 1.18 1.18 1.06 - 52 1 1 -
18SEP26 67.00 P 0.00 0.00 0.00 1.39 - 52 0 0 -
18SEP26 68.00 P 0.00 0.00 0.00 1.77 - 52 3 3 -
18SEP26 69.00 P 0.00 0.00 0.00 2.22 - 52 0 0 -
18SEP26 70.00 P 2.70 2.70 2.70 2.77 - 53 1 1 -
18SEP26 71.00 P 0.00 0.00 0.00 3.36 - 53 0 0 -
18SEP26 72.00 P 0.00 0.00 0.00 4.01 - 53 0 0 -
18SEP26 73.00 P 0.00 0.00 0.00 4.72 - 54 0 0 -
18SEP26 74.00 P 0.00 0.00 0.00 5.34 - 51 0 0 -
18SEP26 75.00 P 0.00 0.00 0.00 6.12 - 51 0 0 -
18SEP26 76.00 P 0.00 0.00 0.00 6.95 - 51 0 0 -
18SEP26 77.00 P 0.00 0.00 0.00 7.82 - 51 0 0 -
18SEP26 78.00 P 0.00 0.00 0.00 8.72 - 51 0 0 -
18SEP26 79.00 P 0.00 0.00 0.00 9.63 - 51 0 0 -
18SEP26 80.00 P 0.00 0.00 0.00 10.57 - 51 0 0 -
18SEP26 81.00 P 0.00 0.00 0.00 11.88 - 70 0 0 -
18SEP26 82.00 P 0.00 0.00 0.00 12.87 - 74 0 0 -
18SEP26 83.00 P 0.00 0.00 0.00 13.88 - 78 0 0 -
18SEP26 84.00 P 0.00 0.00 0.00 14.90 - 83 0 0 -
18SEP26 85.00 P 0.00 0.00 0.00 15.92 - 87 0 0 -
18SEP26 86.00 P 0.00 0.00 0.00 16.93 - 92 0 0 -
18SEP26 87.00 P 0.00 0.00 0.00 17.91 - 94 0 0 -
18SEP26 88.00 P 0.00 0.00 0.00 18.76 - 90 0 0 -
18SEP26 89.00 P 0.00 0.00 0.00 19.97 - 104 0 0 -
18SEP26 90.00 P 0.00 0.00 0.00 20.76 - 96 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 251 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 29 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 225 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 403 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,867 0
29SEP26 52.50 P 0.13 0.13 0.13 0.02 -0.01 48 3 609 -3
29SEP26 55.00 P 0.22 0.22 0.22 0.05 -0.02 46 4 1,083 -4
29SEP26 57.50 P 0.32 0.32 0.32 0.13 -0.04 45 4 1,243 +2
29SEP26 60.00 P 0.49 0.54 0.49 0.33 -0.06 46 25 1,832 -14
29SEP26 62.50 P 0.89 0.96 0.84 0.69 -0.06 46 47 745 0
29SEP26 65.00 P 1.56 1.56 1.27 1.28 -0.02 46 15 2,250 +1
29SEP26 67.50 P 2.30 2.50 2.30 2.19 +0.09 46 17 948 0
29SEP26 70.00 P 3.52 3.72 3.45 3.41 +0.18 47 17 495 +10
29SEP26 72.50 P 0.00 0.00 0.00 4.96 +0.29 48 0 338 0
29SEP26 75.00 P 7.04 7.04 7.04 6.60 +0.30 46 20 413 0
29SEP26 77.50 P 9.08 9.08 9.08 8.61 +0.49 46 15 433 -15
29SEP26 80.00 P 11.28 11.28 11.28 11.07 +0.59 53 15 1,241 0
29SEP26 82.50 P 0.00 0.00 0.00 13.51 +0.78 59 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 15.92 +0.90 63 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 18.34 +0.98 67 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 20.78 +0.98 71 0 7 0
29SEP26 92.50 P 0.00 0.00 0.00 23.15 +0.93 70 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.97 +1.47 89 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.47 +1.30 94 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.95 +1.45 99 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 33.47 +1.30 105 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.97 +1.47 109 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.47 +1.29 114 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.95 +1.26 118 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 43.47 +1.47 123 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 0.02 +0.01 49 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 72 0
29OCT26 48.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 50 0
29OCT26 49.00 P 0.00 0.00 0.00 0.11 +0.02 48 0 107 0
29OCT26 50.00 P 0.31 0.31 0.31 0.14 +0.02 48 5 116 0
29OCT26 52.50 P 0.45 0.46 0.44 0.28 +0.05 48 40 261 +31
29OCT26 55.00 P 0.62 0.62 0.62 0.51 +0.08 48 41 338 +40
29OCT26 57.50 P 0.91 0.91 0.91 0.85 +0.11 48 16 357 +15
29OCT26 60.00 P 1.28 1.44 1.28 1.35 +0.16 48 27 234 -14
29OCT26 62.50 P 2.01 2.01 2.01 1.97 +0.17 48 3 167 0
29OCT26 65.00 P 2.68 2.76 2.64 2.81 +0.27 47 36 345 -4
29OCT26 67.50 P 3.83 3.84 3.83 3.83 +0.40 47 30 347 +1
29OCT26 70.00 P 5.11 5.22 5.10 5.18 +0.49 48 57 184 +18
29OCT26 72.50 P 6.76 6.76 6.76 6.61 +0.61 48 5 9 +5
29OCT26 75.00 P 0.00 0.00 0.00 8.36 +0.66 49 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 9.99 +0.63 47 0 18 0
29OCT26 80.00 P 0.00 0.00 0.00 11.94 +0.70 47 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 14.26 +0.65 51 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 16.43 +0.66 52 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 18.65 +0.65 52 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.98 +0.70 53 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 23.36 +0.83 54 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 25.97 +1.09 60 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 47 0
27NOV26 44.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.12 +0.01 48 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.16 +0.02 48 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.21 +0.03 48 0 15 0
27NOV26 48.00 P 0.00 0.00 0.00 0.26 +0.03 48 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 0.33 +0.04 48 0 6 0
27NOV26 50.00 P 0.00 0.00 0.00 0.41 +0.04 48 0 123 0
27NOV26 52.50 P 0.84 0.84 0.84 0.67 +0.06 48 15 60 -15
27NOV26 55.00 P 1.12 1.16 1.11 1.05 +0.10 48 65 153 +50
27NOV26 57.50 P 0.00 0.00 0.00 1.55 +0.13 48 0 124 0
27NOV26 60.00 P 0.00 0.00 0.00 2.16 +0.15 48 0 115 0
27NOV26 62.50 P 0.00 0.00 0.00 2.90 +0.19 47 0 105 0
27NOV26 65.00 P 0.00 0.00 0.00 3.92 +0.33 48 0 191 0
27NOV26 67.50 P 5.03 5.03 5.03 4.98 +0.41 47 4 50 0
27NOV26 70.00 P 6.46 6.46 6.46 6.30 +0.41 48 15 47 +15
27NOV26 72.50 P 7.98 7.98 7.98 7.78 +0.48 48 15 27 +15
27NOV26 75.00 P 0.00 0.00 0.00 9.42 +0.52 48 0 15 0
27NOV26 77.50 P 0.00 0.00 0.00 11.38 +0.64 50 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 13.26 +0.67 51 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 15.28 +0.72 51 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 17.40 +0.80 53 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 19.59 +0.88 54 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 21.82 +0.94 55 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 24.10 +0.99 56 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 26.39 +1.00 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.14 0.00 47 0 124 0
30DEC26 43.00 P 0.00 0.00 0.00 0.18 +0.01 47 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.23 +0.01 47 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.29 +0.01 47 0 22 0
30DEC26 46.00 P 0.61 0.61 0.61 0.35 +0.02 47 5 90 -5
30DEC26 47.00 P 0.00 0.00 0.00 0.43 +0.01 47 0 28 0
30DEC26 48.00 P 0.00 0.00 0.00 0.52 +0.02 47 0 82 0
30DEC26 49.00 P 0.00 0.00 0.00 0.63 +0.03 47 0 89 0
30DEC26 50.00 P 0.00 0.00 0.00 0.75 +0.03 47 0 217 0
30DEC26 52.50 P 0.00 0.00 0.00 1.12 +0.04 47 0 358 0
30DEC26 55.00 P 0.00 0.00 0.00 1.61 +0.07 47 0 1,460 0
30DEC26 57.50 P 0.00 0.00 0.00 2.23 +0.11 47 0 641 0
30DEC26 60.00 P 0.00 0.00 0.00 2.93 +0.17 47 0 724 0
30DEC26 62.50 P 0.00 0.00 0.00 3.76 +0.21 47 0 299 0
30DEC26 65.00 P 0.00 0.00 0.00 4.81 +0.35 47 0 273 0
30DEC26 67.50 P 5.58 5.58 5.58 5.98 +0.46 47 30 324 +9
30DEC26 70.00 P 0.00 0.00 0.00 7.31 +0.32 47 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 8.79 +0.41 47 0 239 0
30DEC26 75.00 P 0.00 0.00 0.00 10.42 +0.35 48 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 12.27 +0.65 49 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 14.14 +0.74 50 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 16.08 +0.65 50 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 18.12 +0.71 51 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 20.24 +0.77 52 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 22.42 +0.83 52 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 24.61 +0.89 53 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 26.84 +0.93 54 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 29.12 +0.93 54 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.45 +1.00 55 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.78 +1.02 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.16 +1.06 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.56 +1.09 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.66 +0.01 48 0 79 0
30MAR27 43.00 P 0.00 0.00 0.00 0.78 +0.01 48 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.90 +0.01 48 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 1.03 +0.01 48 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.20 +0.03 48 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.37 +0.02 48 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 1.54 +0.02 48 0 74 0
30MAR27 49.00 P 0.00 0.00 0.00 1.74 +0.04 48 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 1.97 +0.04 48 0 47 0
30MAR27 52.50 P 2.62 2.62 2.62 2.56 +0.09 48 30 237 -16
30MAR27 55.00 P 0.00 0.00 0.00 3.22 +0.16 48 0 255 0
30MAR27 57.50 P 0.00 0.00 0.00 4.00 +0.19 48 0 188 0
30MAR27 60.00 P 0.00 0.00 0.00 4.90 +0.24 48 0 296 0
30MAR27 62.50 P 5.70 5.70 5.70 5.92 +0.27 48 1 346 +1
30MAR27 65.00 P 0.00 0.00 0.00 7.05 +0.31 48 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 8.32 +0.34 48 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 9.70 +0.38 48 0 61 0
30MAR27 72.50 P 0.00 0.00 0.00 11.20 +0.44 48 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 12.76 +0.78 48 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 14.45 +0.53 49 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 16.21 +0.56 49 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 18.26 +0.68 50 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 20.17 +0.71 50 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 21.91 +0.63 50 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 24.08 +0.69 51 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 26.21 +0.78 51 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 28.36 +0.84 52 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 30.47 +0.83 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.65 +0.83 52 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 34.89 +0.92 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 37.11 +0.92 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 39.38 +0.93 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.68 +0.09 50 0 46 0
29JUN27 44.00 P 0.00 0.00 0.00 1.86 +0.09 50 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 2.10 +0.13 50 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 2.33 +0.12 50 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 2.57 +0.13 50 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.81 +0.13 50 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 3.08 +0.14 50 0 21 0
29JUN27 50.00 P 0.00 0.00 0.00 3.35 +0.13 49 0 25 0
29JUN27 52.50 P 0.00 0.00 0.00 4.14 +0.22 50 0 33 0
29JUN27 55.00 P 0.00 0.00 0.00 4.87 +0.15 49 0 76 0
29JUN27 57.50 P 0.00 0.00 0.00 5.91 +0.26 49 0 153 0
29JUN27 60.00 P 0.00 0.00 0.00 6.89 +0.27 49 0 144 0
29JUN27 62.50 P 0.00 0.00 0.00 8.04 +0.34 49 0 66 0
29JUN27 65.00 P 0.00 0.00 0.00 9.15 +0.24 48 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 10.64 +0.43 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.04 +0.45 49 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 13.54 +0.50 49 0 42 0
29JUN27 75.00 P 0.00 0.00 0.00 15.07 +0.48 49 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 16.74 +0.52 49 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 18.44 +0.53 50 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 20.41 +0.61 51 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 22.28 +0.67 51 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 24.15 +0.67 51 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 26.09 +0.67 51 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 28.09 +0.72 52 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 30.14 +0.75 52 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 32.16 +0.74 52 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 34.25 +0.76 52 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 36.39 +0.79 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 38.52 +0.81 52 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 40.69 +0.80 53 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.53 +0.15 50 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 3.78 +0.10 50 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 4.06 +0.13 49 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.37 +0.14 49 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.20 +0.17 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.18 +0.03 49 0 0 0
29SEP27 57.50 P 7.10 7.10 7.10 7.23 +0.08 49 1 3 +1
29SEP27 60.00 P 0.00 0.00 0.00 8.35 +0.39 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.54 +0.34 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 10.85 +0.47 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 12.22 +0.50 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 13.66 +0.47 49 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 15.18 +0.55 50 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 16.62 +0.43 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.28 +0.31 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 19.98 +0.47 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 21.97 +0.63 50 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 23.79 +0.61 51 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 25.65 +0.62 51 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 27.59 +0.65 51 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 29.52 +0.67 51 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 31.54 +0.70 52 0 0 0
TOTAL PUT 696 29,610 +146
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$ 15.830
29SEP26 11.00 C 0.00 0.00 0.00 4.87 +0.14 74 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.36 +0.15 59 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.85 +0.14 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.35 +0.12 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.85 +0.11 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.35 +0.13 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.86 +0.14 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.37 +0.13 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.92 +0.11 21 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.53 +0.07 20 0 30 0
29SEP26 16.00 C 0.30 0.30 0.30 0.26 +0.04 20 15 40 +15
29SEP26 16.50 C 0.10 0.12 0.10 0.12 +0.03 22 22 101 +12
29SEP26 17.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 80 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 88 0
29SEP26 18.00 C 0.03 0.03 0.03 0.01 0.00 26 2 193 -2
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 35 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.92 +0.16 55 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.39 +0.13 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.94 +0.17 47 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.46 +0.21 43 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.94 +0.19 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.40 +0.13 22 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.93 +0.09 22 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.50 +0.13 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.10 +0.11 23 0 66 0
29OCT26 15.50 C 0.00 0.00 0.00 0.76 +0.07 22 0 69 0
29OCT26 16.00 C 0.00 0.00 0.00 0.50 +0.05 22 0 101 0
29OCT26 16.50 C 0.00 0.00 0.00 0.32 +0.05 23 0 342 0
29OCT26 17.00 C 0.00 0.00 0.00 0.19 +0.04 23 0 290 0
29OCT26 17.50 C 0.10 0.10 0.10 0.11 +0.03 23 2 199 +2
29OCT26 18.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 +0.01 25 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 46 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 4.96 +0.16 47 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.45 +0.15 40 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.99 +0.17 40 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.50 +0.20 36 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.00 +0.20 31 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.47 +0.13 23 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.02 +0.12 23 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.61 +0.12 23 0 45 0
27NOV26 15.00 C 0.00 0.00 0.00 1.24 +0.07 23 0 45 0
27NOV26 15.50 C 0.00 0.00 0.00 0.93 +0.07 23 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.66 +0.05 23 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.47 +0.05 23 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.32 +0.04 23 0 340 0
27NOV26 17.50 C 0.00 0.00 0.00 0.20 +0.02 23 0 510 0
27NOV26 18.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 104 0
27NOV26 18.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 29 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 4.99 +0.14 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.46 +0.10 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.02 +0.17 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.54 +0.16 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.06 +0.19 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.61 +0.19 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.12 +0.12 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.73 +0.11 23 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 1.39 +0.11 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.08 +0.09 23 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.82 +0.06 23 0 260 0
30DEC26 16.50 C 0.65 0.65 0.65 0.61 +0.08 23 1 121 +1
30DEC26 17.00 C 0.00 0.00 0.00 0.45 +0.04 23 0 270 0
30DEC26 17.50 C 0.00 0.00 0.00 0.33 +0.05 24 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 +0.03 23 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 +0.03 24 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 124 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 27 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 5.12 +0.15 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.63 +0.13 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.17 +0.14 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.69 +0.10 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.27 +0.13 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.85 +0.20 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.38 +0.07 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.06 +0.09 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.73 +0.09 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.42 +0.06 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.16 +0.07 23 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.95 +0.07 23 0 0 0
30MAR27 17.00 C 0.66 0.66 0.66 0.76 +0.06 23 5 7 +3
30MAR27 17.50 C 0.00 0.00 0.00 0.59 +0.03 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.46 +0.02 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.36 +0.02 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 +0.03 23 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.23 +0.03 24 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 +0.02 23 0 373 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 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 29 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 5.23 +0.11 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.78 +0.14 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.30 +0.13 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.85 +0.13 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.41 +0.12 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.00 +0.21 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.53 +0.03 23 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.18 +0.03 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.87 +0.09 23 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.58 +0.03 23 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.33 +0.04 23 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.14 +0.06 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.94 +0.05 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.77 +0.04 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.63 +0.04 23 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.51 +0.03 23 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.41 +0.03 23 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.33 +0.03 23 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.26 +0.02 23 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.16 +0.01 23 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.06 0.00 23 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 +0.01 24 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 5.25 +0.13 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.79 +0.14 31 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.32 +0.13 29 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.87 +0.13 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.44 +0.12 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.04 +0.20 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.66 +0.16 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.31 +0.16 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.00 +0.15 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.72 +0.13 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.42 +0.07 23 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 1.24 +0.10 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.05 +0.06 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.88 +0.05 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.73 +0.06 23 0 3 0
29SEP27 18.50 C 0.00 0.00 0.00 0.61 +0.04 23 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.51 +0.04 23 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.42 +0.03 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.34 +0.02 23 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.23 +0.02 23 0 0 0
TOTAL CALL 47 7,308 +31
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 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 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 118 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 56 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 386 0
29SEP26 15.50 P 0.00 0.00 0.00 0.19 -0.04 22 0 535 0
29SEP26 16.00 P 0.43 0.43 0.39 0.43 -0.08 22 62 391 -17
29SEP26 16.50 P 0.00 0.00 0.00 0.76 -0.11 21 0 246 0
29SEP26 17.00 P 0.00 0.00 0.00 1.19 -0.13 21 0 167 0
29SEP26 17.50 P 0.00 0.00 0.00 1.67 -0.14 0 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 2.17 -0.14 0 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 2.67 -0.14 0 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 3.18 -0.15 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.68 -0.15 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.17 -0.16 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.18 -0.15 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.18 -0.13 67 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.18 -0.13 74 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.18 -0.13 81 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.18 -0.13 88 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.17 -0.14 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.18 -0.13 101 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.18 -0.13 107 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.18 -0.13 112 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.18 -0.13 118 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.18 -0.13 123 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 0.11 -0.01 23 0 95 0
29OCT26 15.00 P 0.00 0.00 0.00 0.21 -0.03 23 0 178 0
29OCT26 15.50 P 0.00 0.00 0.00 0.38 -0.04 23 0 190 0
29OCT26 16.00 P 0.00 0.00 0.00 0.63 -0.04 23 0 112 0
29OCT26 16.50 P 0.00 0.00 0.00 0.93 -0.08 23 0 376 0
29OCT26 17.00 P 0.00 0.00 0.00 1.30 -0.10 23 0 305 0
29OCT26 17.50 P 0.00 0.00 0.00 1.72 -0.12 23 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 2.18 -0.13 22 0 11 0
29OCT26 18.50 P 0.00 0.00 0.00 2.67 -0.14 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.18 -0.16 29 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.68 -0.16 33 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.17 -0.17 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.18 -0.16 42 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.18 -0.13 47 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.18 -0.13 53 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.18 -0.13 58 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.18 -0.13 62 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
27NOV26 14.00 P 0.13 0.13 0.13 0.10 -0.02 23 30 45 0
27NOV26 14.50 P 0.00 0.00 0.00 0.18 -0.03 23 0 44 0
27NOV26 15.00 P 0.00 0.00 0.00 0.32 -0.03 23 0 14 0
27NOV26 15.50 P 0.00 0.00 0.00 0.51 -0.04 23 0 109 0
27NOV26 16.00 P 0.00 0.00 0.00 0.74 -0.06 23 0 10 0
27NOV26 16.50 P 0.00 0.00 0.00 1.06 -0.06 24 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 1.39 -0.10 23 0 17 0
27NOV26 17.50 P 1.70 1.80 1.70 1.73 -0.17 20 68 103 +68
27NOV26 18.00 P 2.22 2.23 2.22 2.23 -0.11 23 20 20 +20
27NOV26 18.50 P 0.00 0.00 0.00 2.68 -0.14 22 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 3.18 -0.16 25 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.68 -0.16 28 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.17 -0.17 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.18 -0.16 36 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.18 -0.13 40 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.18 -0.13 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.18 -0.13 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.28 -0.02 23 0 29 0
30DEC26 15.00 P 0.00 0.00 0.00 0.42 -0.03 23 0 70 0
30DEC26 15.50 P 0.63 0.63 0.63 0.61 -0.04 23 2 208 +2
30DEC26 16.00 P 0.00 0.00 0.00 0.86 -0.06 23 0 263 0
30DEC26 16.50 P 0.00 0.00 0.00 1.15 -0.07 23 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 1.49 -0.08 23 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.87 -0.09 23 0 3 0
30DEC26 18.00 P 2.18 2.20 2.18 2.28 -0.11 23 58 116 +58
30DEC26 18.50 P 0.00 0.00 0.00 2.72 -0.12 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.18 -0.16 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.69 -0.15 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.19 -0.15 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.19 -0.15 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.18 -0.13 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.18 -0.13 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.18 -0.13 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.18 -0.13 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.18 -0.13 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.18 -0.13 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.18 -0.13 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.18 -0.13 59 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.19 -0.12 64 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.19 -0.12 67 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 -0.02 24 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.34 -0.02 24 0 139 0
30MAR27 14.50 P 0.00 0.00 0.00 0.46 -0.04 23 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 0.62 -0.08 23 0 52 0
30MAR27 15.50 P 0.00 0.00 0.00 0.85 -0.05 23 0 54 0
30MAR27 16.00 P 0.00 0.00 0.00 1.09 -0.07 23 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.38 -0.07 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.66 -0.07 22 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.04 -0.05 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.42 -0.06 23 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 2.82 -0.12 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.25 -0.12 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.69 -0.15 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.19 -0.15 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 5.19 -0.15 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.18 -0.13 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.18 -0.13 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.18 -0.13 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.18 -0.13 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.18 -0.13 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.18 -0.13 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.18 -0.13 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.18 -0.13 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.19 -0.12 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.25 -0.02 23 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.36 -0.03 23 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.50 -0.04 23 0 4 0
29JUN27 14.00 P 0.00 0.00 0.00 0.65 -0.04 23 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 0.83 -0.04 23 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 1.07 -0.07 23 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.29 -0.07 22 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.57 -0.08 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.94 -0.02 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.27 -0.10 23 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 2.56 -0.09 21 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.93 -0.10 21 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.32 -0.11 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.73 -0.11 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.14 -0.12 18 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.57 -0.12 16 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.45 -0.12 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 6.36 -0.12 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.28 -0.13 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.22 -0.12 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.18 -0.13 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.26 -0.02 23 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.36 -0.03 23 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.48 -0.04 23 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.63 -0.04 23 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.78 -0.04 23 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.99 -0.07 23 0 70 0
29SEP27 15.00 P 0.00 0.00 0.00 1.20 -0.06 22 0 10 0
29SEP27 15.50 P 0.00 0.00 0.00 1.46 -0.06 22 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.73 -0.13 22 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.03 -0.15 22 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.36 -0.16 22 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.70 -0.10 22 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.06 -0.10 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.44 -0.11 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.83 -0.11 20 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.24 -0.11 20 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.66 -0.11 19 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.53 -0.11 15 0 0 0
TOTAL PUT 240 5,549 +131
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$ 106.700
29SEP26 46.00 C 0.00 0.00 0.00 60.81 +0.17 218 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 59.81 +0.35 213 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 58.81 +0.35 208 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 57.81 +0.36 203 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 56.81 +0.36 198 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 54.31 +0.35 187 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.81 +0.35 176 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.31 +0.18 165 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.81 +0.18 156 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.31 +0.40 146 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 41.81 +0.40 137 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.31 +0.18 128 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.81 +0.40 119 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.31 +0.18 111 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.82 +0.41 103 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 29.32 +0.19 95 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 26.99 +0.57 96 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 24.31 +0.18 80 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 21.82 +0.28 73 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 19.21 +0.37 0 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 16.71 +0.37 0 0 21 0
29SEP26 92.50 C 0.00 0.00 0.00 14.22 +0.38 41 0 116 0
29SEP26 95.00 C 0.00 0.00 0.00 11.72 +0.38 35 0 8 0
29SEP26 97.50 C 0.00 0.00 0.00 9.22 +0.35 28 0 53 0
29SEP26 100.00 C 0.00 0.00 0.00 6.76 +0.22 26 0 35 0
29SEP26 102.50 C 4.35 4.35 4.35 4.60 +0.08 27 1 24 0
29SEP26 105.00 C 0.00 0.00 0.00 2.91 +0.04 26 0 75 0
29SEP26 107.50 C 1.95 1.95 1.95 1.94 +0.08 27 6 79 +6
29SEP26 110.00 C 0.00 0.00 0.00 1.15 0.00 27 0 62 0
29SEP26 112.50 C 0.00 0.00 0.00 0.63 -0.02 27 0 51 0
29SEP26 115.00 C 0.00 0.00 0.00 0.33 -0.01 27 0 6 0
29SEP26 117.50 C 0.00 0.00 0.00 0.16 -0.01 27 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 1 0
29SEP26 125.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 49.31 +0.18 113 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 46.81 +0.18 106 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 44.31 +0.19 99 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 41.81 +0.18 93 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 39.31 +0.14 87 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 36.81 +0.14 81 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 34.31 +0.18 75 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 31.82 +0.19 70 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 29.32 +0.15 64 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 26.99 +0.37 63 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 24.32 +0.19 54 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 21.82 +0.13 49 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.21 +0.12 0 0 85 0
29OCT26 90.00 C 0.00 0.00 0.00 16.71 +0.37 0 0 49 0
29OCT26 92.50 C 0.00 0.00 0.00 14.22 +0.38 30 0 39 0
29OCT26 95.00 C 0.00 0.00 0.00 11.73 +0.34 26 0 8 0
29OCT26 97.50 C 0.00 0.00 0.00 9.43 +0.32 26 0 35 0
29OCT26 100.00 C 0.00 0.00 0.00 7.51 +0.37 26 0 55 0
29OCT26 102.50 C 0.00 0.00 0.00 5.90 +0.40 26 0 33 0
29OCT26 105.00 C 0.00 0.00 0.00 4.38 +0.28 25 0 83 0
29OCT26 107.50 C 3.39 3.39 3.39 3.37 +0.42 26 8 98 +6
29OCT26 110.00 C 0.00 0.00 0.00 2.54 +0.30 27 0 75 0
29OCT26 112.50 C 1.95 1.95 1.95 1.81 +0.26 26 15 36 0
29OCT26 115.00 C 1.53 1.53 1.53 1.26 +0.22 26 15 39 +15
29OCT26 117.50 C 0.00 0.00 0.00 0.85 +0.17 26 0 30 0
29OCT26 120.00 C 1.00 1.00 1.00 0.56 +0.13 26 1 62 0
29OCT26 122.50 C 0.00 0.00 0.00 0.36 +0.09 26 0 30 0
29OCT26 125.00 C 0.60 0.60 0.60 0.23 +0.07 26 114 114 +114
29OCT26 127.50 C 0.00 0.00 0.00 0.14 +0.04 26 0 0 0
29OCT26 130.00 C 0.48 0.50 0.48 0.09 +0.03 26 114 114 +114
27NOV26 75.00 C 0.00 0.00 0.00 31.82 +0.19 55 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 29.32 +0.15 51 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 26.99 +0.37 49 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 24.32 +0.19 43 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 21.82 +0.13 38 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 19.21 +0.12 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 16.71 +0.37 0 0 40 0
27NOV26 92.50 C 0.00 0.00 0.00 14.26 +0.32 25 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 12.06 +0.31 25 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 10.13 +0.31 25 0 6 0
27NOV26 100.00 C 0.00 0.00 0.00 8.39 +0.28 25 0 6 0
27NOV26 102.50 C 0.00 0.00 0.00 6.72 +0.28 24 0 26 0
27NOV26 105.00 C 5.50 5.50 5.50 5.50 +0.32 25 6 65 +6
27NOV26 107.50 C 4.21 4.21 4.21 4.29 +0.19 25 6 36 +6
27NOV26 110.00 C 0.00 0.00 0.00 3.47 +0.18 26 0 35 0
27NOV26 112.50 C 0.00 0.00 0.00 2.66 +0.16 26 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 2.00 +0.12 25 0 55 0
27NOV26 117.50 C 0.00 0.00 0.00 1.49 +0.10 25 0 34 0
27NOV26 120.00 C 0.00 0.00 0.00 1.08 +0.07 25 0 64 0
27NOV26 122.50 C 0.00 0.00 0.00 0.78 +0.06 25 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.54 +0.04 25 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.36 +0.02 25 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 60.81 +0.17 99 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 59.81 +0.22 96 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 58.81 +0.22 94 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 57.81 +0.22 91 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 56.81 +0.23 89 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 54.31 +0.22 84 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 51.81 +0.22 79 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.31 +0.18 74 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.81 +0.18 69 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 44.31 +0.19 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.81 +0.18 60 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.31 +0.14 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.81 +0.14 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.31 +0.18 48 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 31.82 +0.19 45 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 29.32 +0.15 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.99 +0.37 40 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 24.32 +0.19 34 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 21.82 +0.13 31 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 19.21 +0.12 25 0 11 0
30DEC26 90.00 C 0.00 0.00 0.00 16.84 +0.35 24 0 23 0
30DEC26 92.50 C 14.80 14.80 14.80 14.80 +0.46 25 1 55 0
30DEC26 95.00 C 0.00 0.00 0.00 12.75 +0.39 24 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 10.92 +0.38 24 0 32 0
30DEC26 100.00 C 0.00 0.00 0.00 9.28 +0.56 25 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 7.82 +0.57 25 0 29 0
30DEC26 105.00 C 0.00 0.00 0.00 6.31 +0.27 24 0 21 0
30DEC26 107.50 C 0.00 0.00 0.00 5.19 +0.25 24 0 98 0
30DEC26 110.00 C 4.40 4.40 4.40 4.26 +0.20 24 12 50 -11
30DEC26 112.50 C 0.00 0.00 0.00 3.49 +0.25 25 0 108 0
30DEC26 115.00 C 2.90 2.90 2.85 2.75 +0.22 25 14 122 +14
30DEC26 117.50 C 0.00 0.00 0.00 2.14 +0.19 25 0 161 0
30DEC26 120.00 C 0.00 0.00 0.00 1.66 +0.18 25 0 32 0
30DEC26 122.50 C 0.00 0.00 0.00 1.28 +0.15 25 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.93 +0.11 24 0 15 0
30DEC26 127.50 C 0.00 0.00 0.00 0.69 +0.08 24 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.54 +0.10 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 49.31 +0.18 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 46.81 +0.18 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 44.31 +0.19 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 41.81 +0.18 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 39.38 +0.21 38 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.96 +0.29 36 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 34.54 +0.28 34 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 32.13 +0.29 32 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 29.74 +0.29 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.46 +0.38 29 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 25.05 +0.29 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.82 +0.33 26 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 20.72 +0.40 26 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 18.18 -0.01 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 16.23 +0.32 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 14.39 +0.30 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 13.06 +0.53 25 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 11.37 +0.53 24 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 9.66 +0.25 23 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 8.58 +0.46 24 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 7.39 +0.40 24 0 1 0
30MAR27 110.00 C 6.21 6.21 6.21 6.11 +0.04 23 4 4 +4
30MAR27 112.50 C 0.00 0.00 0.00 5.32 +0.19 24 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 4.37 +0.03 23 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 3.76 +0.14 23 0 86 0
30MAR27 120.00 C 0.00 0.00 0.00 3.14 +0.14 23 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 2.60 +0.11 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 2.13 +0.11 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.76 +0.13 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 1.37 +0.06 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 49.31 +0.18 35 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 46.81 +0.18 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 44.33 +0.21 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 41.91 +0.27 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 39.50 +0.28 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 37.09 +0.28 25 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 34.70 +0.28 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 32.32 +0.27 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 29.97 +0.28 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 27.66 +0.27 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 25.41 +0.28 21 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 23.22 +0.27 21 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 21.11 +0.26 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 19.61 +0.81 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 17.75 +0.34 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 16.05 +0.34 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 13.98 +0.30 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 12.51 +0.31 22 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 11.81 +0.93 24 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.88 +0.27 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 9.19 +0.68 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 7.68 +0.22 22 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 6.77 +0.23 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 5.89 +0.19 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 5.15 +0.19 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 4.45 +0.16 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 3.94 +0.24 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 3.45 +0.24 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.96 +0.14 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 2.50 +0.11 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 25.92 +0.38 18 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 24.00 +0.39 20 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 22.13 +0.38 20 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 20.97 +1.01 23 0 40 0
29SEP27 92.50 C 0.00 0.00 0.00 19.23 +0.39 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 17.55 +0.39 23 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 15.53 +0.36 22 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 14.08 +0.37 22 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 12.78 +0.35 22 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 11.51 +0.34 22 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 10.40 +0.33 22 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 9.31 +0.33 22 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 8.37 +0.30 23 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 7.47 +0.31 23 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 6.67 +0.27 23 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 5.93 +0.27 23 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 5.25 +0.23 23 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 4.67 +0.23 23 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 4.22 +0.10 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 3.75 +0.09 23 0 0 0
TOTAL CALL 317 3,791 +274
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 92 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 147 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 33 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 32 0
29SEP26 92.50 P 0.00 0.00 0.00 0.06 -0.03 26 0 55 0
29SEP26 95.00 P 0.00 0.00 0.00 0.16 -0.06 26 0 66 0
29SEP26 97.50 P 0.00 0.00 0.00 0.39 -0.10 26 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.81 -0.16 26 0 103 0
29SEP26 102.50 P 0.00 0.00 0.00 1.49 -0.24 26 0 20 0
29SEP26 105.00 P 0.00 0.00 0.00 2.52 -0.30 26 0 2 0
29SEP26 107.50 P 0.00 0.00 0.00 4.01 -0.34 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 5.75 -0.38 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 7.76 -0.40 26 0 9 0
29SEP26 115.00 P 0.00 0.00 0.00 9.99 -0.39 27 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 12.35 -0.39 26 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 14.79 -0.39 26 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 17.28 -0.37 26 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 19.78 -0.37 30 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 22.17 -0.53 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 24.67 -0.53 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.02 0.00 26 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 0.11 +0.01 26 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.23 +0.03 26 0 5 0
29OCT26 92.50 P 0.37 0.41 0.37 0.41 +0.01 26 105 109 +60
29OCT26 95.00 P 0.51 0.55 0.51 0.72 +0.05 26 105 126 +105
29OCT26 97.50 P 0.00 0.00 0.00 1.18 +0.05 26 0 4 0
29OCT26 100.00 P 0.00 0.00 0.00 1.84 +0.05 26 0 55 0
29OCT26 102.50 P 0.00 0.00 0.00 2.70 +0.04 25 0 5 0
29OCT26 105.00 P 0.00 0.00 0.00 3.78 -0.09 25 0 6 0
29OCT26 107.50 P 0.00 0.00 0.00 5.10 -0.35 25 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 6.86 -0.09 26 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 8.81 +0.01 27 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 10.82 -0.34 28 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 12.78 -0.24 26 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 15.04 -0.29 26 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 17.39 -0.33 26 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 19.82 -0.33 26 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 22.21 -0.49 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 24.67 -0.53 0 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 0.00 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.47 -0.04 25 0 20 0
27NOV26 92.50 P 0.00 0.00 0.00 0.76 -0.03 25 0 15 0
27NOV26 95.00 P 0.00 0.00 0.00 1.18 -0.04 25 0 50 0
27NOV26 97.50 P 0.00 0.00 0.00 1.74 -0.06 25 0 23 0
27NOV26 100.00 P 0.00 0.00 0.00 2.47 -0.09 25 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 3.39 -0.12 25 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 4.52 -0.22 24 0 0 0
27NOV26 107.50 P 6.00 6.00 6.00 5.99 -0.12 25 3 18 +3
27NOV26 110.00 P 7.70 7.70 7.70 7.66 -0.13 26 3 18 +3
27NOV26 112.50 P 0.00 0.00 0.00 9.54 -0.24 27 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 11.48 -0.28 27 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 13.18 -0.29 25 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 15.33 -0.32 25 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 17.58 -0.35 25 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 19.92 -0.34 25 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 22.30 -0.40 24 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 24.71 -0.49 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.02 +0.01 26 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 0.00 25 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.18 +0.01 24 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.31 +0.01 24 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.50 +0.02 24 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 0.75 +0.01 24 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 1.13 +0.02 24 0 5 0
30DEC26 95.00 P 1.44 1.44 1.44 1.62 +0.01 24 2 15 0
30DEC26 97.50 P 0.00 0.00 0.00 2.26 0.00 24 0 184 0
30DEC26 100.00 P 0.00 0.00 0.00 3.05 -0.01 24 0 282 0
30DEC26 102.50 P 0.00 0.00 0.00 4.00 -0.04 24 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 5.13 -0.37 24 0 108 0
30DEC26 107.50 P 0.00 0.00 0.00 6.43 -0.30 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 8.12 -0.29 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 9.81 -0.42 24 0 0 0
30DEC26 115.00 P 11.70 11.70 11.70 11.62 -0.53 24 15 15 +15
30DEC26 117.50 P 0.00 0.00 0.00 13.56 -0.22 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 15.64 -0.23 24 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 17.82 -0.34 24 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 20.08 -0.30 24 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.38 -0.32 24 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 24.75 -0.45 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.13 0.00 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.33 -0.02 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.51 -0.02 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.74 -0.03 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.07 -0.03 23 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 1.50 -0.08 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 1.96 -0.06 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 2.57 -0.24 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 3.36 -0.03 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 4.25 -0.05 23 0 100 0
30MAR27 102.50 P 0.00 0.00 0.00 5.29 -0.04 23 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 6.48 -0.05 23 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 7.64 -0.35 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.29 -0.27 23 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 10.96 -0.30 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.74 -0.33 24 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.53 -0.17 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.38 -0.27 23 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 18.42 -0.23 23 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.58 -0.18 23 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 22.74 -0.19 23 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 24.97 -0.23 22 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 0.00 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.14 0.00 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.22 0.00 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.33 0.00 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.49 0.00 23 0 0 0
29JUN27 80.00 P 0.90 0.90 0.90 0.71 0.00 23 10 10 +10
29JUN27 82.50 P 0.00 0.00 0.00 0.98 -0.04 23 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 1.31 -0.06 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 1.81 -0.02 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.35 -0.04 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 2.97 -0.05 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 3.75 -0.05 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.61 -0.07 23 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 5.59 -0.07 24 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 6.72 -0.09 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.91 -0.12 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 9.30 -0.12 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 10.42 -0.16 23 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 12.35 -0.16 24 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.02 -0.20 24 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 15.38 -0.19 23 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.21 -0.75 23 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.73 -0.25 25 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 21.80 -0.28 25 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 23.98 -0.29 26 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.21 -0.25 26 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 1.51 +0.02 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 1.97 +0.02 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 2.49 +0.01 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 3.11 +0.02 23 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 3.84 +0.02 24 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 4.63 +0.01 24 0 2 0
29SEP27 97.50 P 0.00 0.00 0.00 5.57 -0.01 24 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 6.57 -0.01 24 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 7.73 -0.02 24 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 8.94 -0.04 24 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 10.32 -0.05 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 11.74 -0.06 24 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 13.32 -0.08 24 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 14.95 -0.09 24 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 16.22 -0.61 23 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 18.54 -0.14 25 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 20.45 -0.18 25 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 22.47 -0.19 25 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 24.54 -0.22 25 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 26.71 -0.25 26 0 0 0
TOTAL PUT 243 3,089 +196
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 438.400
11SEP26 335.00 C 0.00 0.00 0.00 104.74 -4.19 154 0 0 0
11SEP26 340.00 C 0.00 0.00 0.00 100.32 -3.71 160 0 0 0
11SEP26 345.00 C 0.00 0.00 0.00 95.33 -3.71 152 0 0 0
11SEP26 350.00 C 0.00 0.00 0.00 90.35 -3.70 145 0 0 0
11SEP26 355.00 C 0.00 0.00 0.00 85.34 -3.73 138 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 78.52 -5.56 52 0 0 0
11SEP26 365.00 C 0.00 0.00 0.00 73.52 -4.49 0 0 0 0
11SEP26 370.00 C 0.00 0.00 0.00 68.52 -4.49 0 0 0 0
11SEP26 375.00 C 0.00 0.00 0.00 63.52 -4.50 0 0 0 0
11SEP26 380.00 C 0.00 0.00 0.00 58.53 -4.49 43 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 53.53 -4.49 38 0 0 0
11SEP26 390.00 C 0.00 0.00 0.00 48.53 -4.50 32 0 0 0
11SEP26 395.00 C 0.00 0.00 0.00 43.53 -4.51 0 0 0 0
11SEP26 400.00 C 0.00 0.00 0.00 38.54 -4.52 30 0 0 0
11SEP26 405.00 C 0.00 0.00 0.00 33.55 -4.56 28 0 0 0
11SEP26 410.00 C 0.00 0.00 0.00 28.61 -4.60 29 0 0 0
11SEP26 415.00 C 0.00 0.00 0.00 23.77 -4.65 30 0 0 0
11SEP26 420.00 C 0.00 0.00 0.00 19.13 -4.66 30 0 19 0
11SEP26 425.00 C 0.00 0.00 0.00 14.92 -5.08 32 0 59 0
11SEP26 430.00 C 13.60 13.60 12.17 10.87 -4.99 30 44 199 -1
11SEP26 435.00 C 8.20 8.20 8.20 8.11 -4.07 33 20 922 0
11SEP26 440.00 C 7.10 7.55 5.43 5.50 -3.53 33 1,400 2,156 +1,045
11SEP26 445.00 C 5.20 5.58 3.53 3.57 -2.87 34 497 747 +133
11SEP26 450.00 C 3.80 4.00 2.25 2.25 -2.34 34 2,675 3,622 +924
11SEP26 455.00 C 2.40 2.44 1.40 1.38 -1.83 35 438 877 +381
11SEP26 460.00 C 1.58 1.58 0.90 0.81 -1.39 35 855 1,598 +88
11SEP26 465.00 C 0.90 0.90 0.60 0.46 -1.01 36 162 646 +59
11SEP26 470.00 C 0.74 0.74 0.42 0.26 -0.75 37 182 1,248 -119
11SEP26 475.00 C 0.58 0.58 0.58 0.14 -0.53 37 1 640 0
11SEP26 480.00 C 0.30 0.31 0.17 0.08 -0.37 38 262 943 +154
11SEP26 485.00 C 0.26 0.26 0.26 0.04 -0.26 38 3 119 -3
11SEP26 490.00 C 0.13 0.13 0.13 0.02 -0.18 39 64 613 +64
11SEP26 495.00 C 0.00 0.00 0.00 0.01 -0.12 39 0 280 0
11SEP26 500.00 C 0.00 0.00 0.00 0.01 -0.08 42 0 796 0
11SEP26 505.00 C 0.00 0.00 0.00 0.01 -0.05 45 0 220 0
11SEP26 510.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 346 0
11SEP26 515.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 701 0
11SEP26 520.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 1,107 0
11SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 56 0 632 0
11SEP26 530.00 C 0.06 0.06 0.06 0.01 0.00 59 5 156 0
11SEP26 535.00 C 0.01 0.01 0.01 0.01 0.00 62 30 115 +30
11SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 64 0 64 0
11SEP26 545.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
11SEP26 555.00 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
18SEP26 345.00 C 0.00 0.00 0.00 95.70 - 94 0 0 -
18SEP26 350.00 C 0.00 0.00 0.00 90.72 - 89 0 0 -
18SEP26 355.00 C 0.00 0.00 0.00 85.69 - 85 0 0 -
18SEP26 360.00 C 0.00 0.00 0.00 78.73 - 34 0 0 -
18SEP26 365.00 C 0.00 0.00 0.00 73.73 - 0 0 0 -
18SEP26 370.00 C 0.00 0.00 0.00 68.74 - 30 0 0 -
18SEP26 375.00 C 0.00 0.00 0.00 63.75 - 30 0 0 -
18SEP26 380.00 C 0.00 0.00 0.00 58.76 - 29 0 0 -
18SEP26 385.00 C 0.00 0.00 0.00 53.78 - 28 0 0 -
18SEP26 390.00 C 0.00 0.00 0.00 48.82 - 28 0 0 -
18SEP26 395.00 C 0.00 0.00 0.00 43.91 - 29 0 0 -
18SEP26 400.00 C 40.00 40.00 40.00 39.06 - 29 1 1 -
18SEP26 405.00 C 0.00 0.00 0.00 34.31 - 29 0 0 -
18SEP26 410.00 C 0.00 0.00 0.00 29.73 - 29 0 0 -
18SEP26 415.00 C 0.00 0.00 0.00 26.12 - 34 0 0 -
18SEP26 420.00 C 0.00 0.00 0.00 21.90 - 32 0 0 -
18SEP26 425.00 C 0.00 0.00 0.00 18.03 - 32 0 0 -
18SEP26 430.00 C 0.00 0.00 0.00 14.56 - 31 2 2 -
18SEP26 435.00 C 13.27 13.27 13.02 11.52 - 31 22 2 -
18SEP26 440.00 C 10.04 10.04 9.16 8.93 - 31 34 34 -
18SEP26 445.00 C 8.30 8.50 6.80 6.80 - 31 8 7 -
18SEP26 450.00 C 5.00 5.30 5.00 5.11 - 31 121 121 -
18SEP26 455.00 C 4.60 4.60 4.00 3.77 - 31 75 62 -
18SEP26 460.00 C 3.91 3.91 2.95 2.73 - 31 26 18 -
18SEP26 465.00 C 2.46 2.46 2.15 1.95 - 32 17 17 -
18SEP26 470.00 C 2.18 2.20 1.63 1.37 - 32 174 174 -
18SEP26 475.00 C 1.66 1.66 1.25 0.95 - 32 212 198 -
18SEP26 480.00 C 1.21 1.25 0.95 0.65 - 32 76 43 -
18SEP26 485.00 C 0.80 0.80 0.80 0.44 - 33 1 1 -
18SEP26 490.00 C 0.68 0.68 0.65 0.30 - 33 33 33 -
18SEP26 495.00 C 0.54 0.54 0.54 0.20 - 33 30 30 -
18SEP26 500.00 C 0.52 0.52 0.42 0.13 - 33 50 49 -
18SEP26 505.00 C 0.34 0.34 0.32 0.09 - 34 30 30 -
18SEP26 510.00 C 0.30 0.30 0.26 0.06 - 34 140 140 -
18SEP26 515.00 C 0.00 0.00 0.00 0.04 - 35 0 0 -
18SEP26 520.00 C 0.26 0.27 0.19 0.03 - 36 405 405 -
18SEP26 525.00 C 0.27 0.27 0.27 0.02 - 36 30 30 -
18SEP26 530.00 C 0.26 0.26 0.26 0.01 - 35 30 30 -
18SEP26 535.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
18SEP26 540.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
18SEP26 545.00 C 0.13 0.13 0.13 0.01 - 40 10 10 -
29SEP26 215.00 C 0.00 0.00 0.00 225.71 -3.62 165 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 220.71 -3.68 160 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 215.73 -3.67 155 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 210.74 -3.60 151 0 2,223 0
29SEP26 235.00 C 0.00 0.00 0.00 205.74 -3.69 146 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 200.75 -3.69 142 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 195.77 -3.68 138 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 190.78 -3.68 134 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 185.79 -3.60 130 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 180.30 -4.19 119 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 175.82 -3.69 122 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 170.83 -3.69 118 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 165.85 -3.69 114 0 0 0
29SEP26 280.00 C 159.87 160.57 159.69 161.00 -3.53 112 210 960 -120
29SEP26 285.00 C 0.00 0.00 0.00 155.88 -3.69 107 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 150.90 -3.69 103 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 145.92 -3.63 100 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 140.94 -3.69 97 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 130.97 -3.64 90 0 65 0
29SEP26 320.00 C 0.00 0.00 0.00 121.01 -3.63 83 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 111.05 -3.70 77 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 101.08 -3.72 70 0 90 0
29SEP26 350.00 C 0.00 0.00 0.00 91.14 -3.72 64 0 270 0
29SEP26 360.00 C 0.00 0.00 0.00 79.10 -5.77 31 0 272 0
29SEP26 370.00 C 0.00 0.00 0.00 69.21 -4.56 31 0 404 0
29SEP26 380.00 C 0.00 0.00 0.00 59.43 -4.60 30 0 583 0
29SEP26 390.00 C 0.00 0.00 0.00 49.87 -4.62 30 0 468 0
29SEP26 400.00 C 43.00 43.00 43.00 40.68 -4.62 30 5 1,190 +5
29SEP26 410.00 C 33.25 33.25 33.25 32.18 -5.14 30 10 2,529 0
29SEP26 420.00 C 25.56 25.56 24.19 24.80 -4.28 31 40 1,161 -5
29SEP26 430.00 C 19.50 19.50 17.50 17.75 -4.19 29 15 2,997 +11
29SEP26 440.00 C 14.02 14.50 12.38 12.38 -3.54 29 599 12,415 +86
29SEP26 450.00 C 10.00 10.00 8.30 8.41 -2.78 30 302 11,433 +12
29SEP26 460.00 C 6.60 6.60 5.52 5.49 -2.10 30 1,813 18,044 0
29SEP26 470.00 C 4.40 4.50 3.70 3.49 -1.49 30 468 18,724 -31
29SEP26 480.00 C 3.00 3.03 2.45 2.16 -1.00 31 361 15,584 -31
29SEP26 490.00 C 2.02 2.13 1.75 1.31 -0.63 31 525 24,300 -64
29SEP26 500.00 C 1.44 1.51 1.19 0.78 -0.38 32 690 25,898 +553
29SEP26 510.00 C 1.10 1.10 0.94 0.46 -0.22 32 161 11,661 -11
29SEP26 520.00 C 0.80 0.80 0.71 0.27 -0.12 33 30 15,416 -3
29SEP26 530.00 C 0.60 0.62 0.59 0.15 -0.07 33 127 12,918 +25
29SEP26 540.00 C 0.47 0.48 0.47 0.09 -0.03 34 60 9,829 -60
29SEP26 550.00 C 0.53 0.53 0.40 0.05 -0.02 34 226 38,435 +135
29SEP26 560.00 C 0.33 0.33 0.31 0.03 -0.01 35 500 11,880 +493
29SEP26 570.00 C 0.30 0.40 0.30 0.02 0.00 35 120 8,155 -60
29SEP26 580.00 C 0.25 0.33 0.25 0.01 0.00 35 34 12,782 -34
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5,181 0
29SEP26 600.00 C 0.20 0.20 0.20 0.01 0.00 39 7 24,968 -1
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5,622 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 43 0 9,955 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5,189 0
29SEP26 640.00 C 0.11 0.11 0.11 0.01 0.00 47 250 8,765 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30,637 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6,962 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4,361 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 54 0 11,139 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 55 0 612 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4,601 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,185 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,900 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,388 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 63 0 748 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,254 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,655 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,688 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,299 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 70 0 875 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,521 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 73 0 349 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 75 0 844 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 76 0 498 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 77 0 772 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 78 0 291 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 80 0 133 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 81 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 82 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 85 0 124 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 86 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 87 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 88 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 89 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 90 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 92 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 93 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 94 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 95 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2,594 0
29OCT26 215.00 C 0.00 0.00 0.00 226.52 -3.69 110 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 221.55 -3.70 107 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 216.58 -3.70 104 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 211.61 -3.70 101 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 206.64 -3.68 98 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 201.67 -3.70 95 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 196.70 -3.70 93 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 191.74 -3.68 90 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 186.75 -3.69 87 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 181.80 -3.69 85 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 176.83 -3.68 82 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 171.86 -3.70 80 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 166.89 -3.70 77 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 161.93 -3.68 75 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 156.96 -3.70 72 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 152.00 -3.68 70 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 147.03 -3.70 68 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 142.06 -3.71 65 0 60 0
29OCT26 310.00 C 0.00 0.00 0.00 132.15 -3.73 61 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 122.28 -3.73 57 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 112.43 -3.72 53 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 102.67 -3.69 49 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 92.90 -3.71 46 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 80.53 -6.42 29 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 71.07 -4.60 29 0 61 0
29OCT26 380.00 C 0.00 0.00 0.00 61.92 -4.57 29 0 37 0
29OCT26 390.00 C 55.00 55.00 55.00 53.76 -3.92 30 20 30 +16
29OCT26 400.00 C 0.00 0.00 0.00 45.39 -5.09 30 0 487 0
29OCT26 410.00 C 0.00 0.00 0.00 37.86 -3.79 30 0 611 0
29OCT26 420.00 C 0.00 0.00 0.00 31.35 -4.03 30 0 632 0
29OCT26 430.00 C 25.76 25.76 25.30 25.20 -3.50 30 6 5,271 +6
29OCT26 440.00 C 20.64 20.64 19.69 19.90 -3.18 29 67 2,233 +27
29OCT26 450.00 C 16.50 16.73 15.52 15.55 -2.80 30 169 4,464 +130
29OCT26 460.00 C 13.00 13.00 12.00 12.20 -2.28 30 70 8,933 +40
29OCT26 470.00 C 10.00 10.00 9.20 9.40 -1.88 30 190 4,866 -11
29OCT26 480.00 C 8.39 8.39 7.24 7.35 -1.34 31 99 4,676 -31
29OCT26 490.00 C 6.29 6.29 5.74 5.74 -0.90 31 96 4,814 +62
29OCT26 500.00 C 4.90 4.93 4.38 4.41 -0.63 32 884 7,511 +727
29OCT26 510.00 C 3.80 3.80 3.51 3.39 -0.40 32 120 3,929 0
29OCT26 520.00 C 2.88 2.90 2.80 2.60 -0.24 33 38 3,664 -11
29OCT26 530.00 C 2.12 2.49 2.12 2.00 -0.12 33 392 2,887 +340
29OCT26 540.00 C 2.05 2.05 2.05 1.54 -0.03 34 50 3,256 -50
29OCT26 550.00 C 1.54 1.75 1.54 1.19 +0.03 34 122 6,054 +77
29OCT26 560.00 C 1.30 1.35 1.30 0.92 +0.06 35 220 9,210 0
29OCT26 570.00 C 0.80 1.14 0.80 0.70 +0.07 35 16 8,784 0
29OCT26 580.00 C 0.00 0.00 0.00 0.56 +0.09 36 0 2,332 0
29OCT26 590.00 C 0.00 0.00 0.00 0.43 +0.09 36 0 917 0
29OCT26 600.00 C 0.72 0.72 0.72 0.35 +0.10 37 353 2,363 +50
29OCT26 610.00 C 0.62 0.62 0.62 0.27 +0.08 37 5 1,042 0
29OCT26 620.00 C 0.00 0.00 0.00 0.22 +0.08 38 0 2,357 0
29OCT26 630.00 C 0.00 0.00 0.00 0.18 +0.08 38 0 414 0
29OCT26 640.00 C 0.00 0.00 0.00 0.14 +0.06 39 0 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.12 +0.06 39 0 1,124 0
29OCT26 660.00 C 0.00 0.00 0.00 0.10 +0.05 40 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.08 +0.04 40 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.07 +0.04 41 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.06 +0.04 42 0 321 0
29OCT26 700.00 C 0.00 0.00 0.00 0.05 +0.04 42 0 704 0
29OCT26 710.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 172 0
29OCT26 720.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 633 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 41 0 371 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 42 0 409 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 43 0 307 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 44 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 45 0 61 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 45 0 106 0
29OCT26 800.00 C 0.12 0.12 0.12 0.01 0.00 46 20 586 0
27NOV26 215.00 C 0.00 0.00 0.00 227.30 -3.73 90 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 222.35 -3.54 88 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 217.39 -3.73 85 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 211.88 -4.10 79 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 207.49 -3.73 81 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 202.54 -3.53 79 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 197.58 -3.73 76 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 192.63 -3.73 74 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 187.68 -3.73 72 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 182.72 -3.73 70 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 177.77 -3.54 68 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 172.82 -3.73 66 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 167.87 -3.73 64 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 162.93 -3.73 62 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 157.45 -4.27 57 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 152.47 -4.14 55 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 148.16 -3.73 56 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 142.71 -4.27 52 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 132.87 -4.13 49 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 123.76 -3.67 49 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 114.06 -3.67 46 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 104.45 -3.59 43 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 94.90 -3.67 40 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 85.45 -3.84 38 0 276 0
27NOV26 370.00 C 0.00 0.00 0.00 74.10 -4.31 30 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 65.61 -4.22 30 0 30 0
27NOV26 390.00 C 0.00 0.00 0.00 57.56 -4.10 30 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 50.01 -3.94 30 0 16 0
27NOV26 410.00 C 0.00 0.00 0.00 43.02 -3.75 30 0 54 0
27NOV26 420.00 C 0.00 0.00 0.00 37.32 -2.84 31 0 4 0
27NOV26 430.00 C 31.95 31.95 31.45 31.51 -3.24 31 10 316 +10
27NOV26 440.00 C 27.38 27.38 27.38 26.39 -2.97 31 2 1,452 +2
27NOV26 450.00 C 23.05 23.55 21.81 21.89 -2.76 31 111 7,098 -32
27NOV26 460.00 C 19.19 19.19 18.10 18.28 -2.34 31 55 1,748 +5
27NOV26 470.00 C 15.65 16.10 15.13 15.22 -1.94 31 240 1,578 +160
27NOV26 480.00 C 12.96 12.99 12.70 12.60 -1.61 32 107 2,642 -77
27NOV26 490.00 C 10.64 10.69 10.50 10.37 -1.36 32 170 1,148 +22
27NOV26 500.00 C 9.25 9.25 8.50 8.51 -1.13 32 382 4,765 -43
27NOV26 510.00 C 7.60 7.60 7.16 6.97 -0.93 33 319 1,032 -2
27NOV26 520.00 C 6.30 6.30 5.95 5.70 -0.76 33 216 2,646 +29
27NOV26 530.00 C 5.15 5.25 5.15 4.66 -0.62 33 26 3,492 +10
27NOV26 540.00 C 4.40 4.40 4.40 3.81 -0.49 33 30 4,528 -30
27NOV26 550.00 C 3.87 3.87 3.67 3.11 -0.40 34 63 6,146 0
27NOV26 560.00 C 3.14 3.14 3.14 2.54 -0.32 34 30 1,474 0
27NOV26 570.00 C 0.00 0.00 0.00 2.08 -0.25 34 0 2,351 0
27NOV26 580.00 C 0.00 0.00 0.00 1.71 -0.19 35 0 1,158 0
27NOV26 590.00 C 2.11 2.11 2.11 1.40 -0.15 35 30 766 0
27NOV26 600.00 C 1.85 1.85 1.85 1.15 -0.11 35 10 579 +10
27NOV26 610.00 C 0.00 0.00 0.00 0.95 -0.08 36 0 286 0
27NOV26 620.00 C 1.48 1.48 1.48 0.79 -0.06 36 10 447 0
27NOV26 630.00 C 1.28 1.28 1.28 0.65 -0.04 36 10 726 +10
27NOV26 640.00 C 1.16 1.16 1.16 0.54 -0.03 36 10 211 +10
27NOV26 650.00 C 1.04 1.04 1.04 0.44 -0.03 37 10 383 0
27NOV26 660.00 C 0.91 0.91 0.91 0.38 0.00 37 10 304 +10
27NOV26 670.00 C 0.00 0.00 0.00 0.32 0.00 37 0 2,363 0
27NOV26 680.00 C 0.00 0.00 0.00 0.27 0.00 38 0 558 0
27NOV26 690.00 C 0.00 0.00 0.00 0.23 +0.01 38 0 852 0
27NOV26 700.00 C 0.68 0.68 0.68 0.19 +0.01 38 5 894 0
27NOV26 710.00 C 0.00 0.00 0.00 0.16 0.00 39 0 485 0
27NOV26 720.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 208 0
27NOV26 730.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 227 0
27NOV26 770.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 311 0
27NOV26 780.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 251 0
27NOV26 790.00 C 0.32 0.32 0.32 0.04 +0.01 40 5 655 +5
30DEC26 215.00 C 0.00 0.00 0.00 227.76 -4.29 76 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 222.82 -4.29 73 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 217.85 -4.23 71 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 212.90 -4.34 69 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 208.00 -4.29 68 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 203.06 -4.29 66 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 198.12 -4.28 64 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 193.18 -4.29 62 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 188.25 -4.28 60 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 183.32 -4.29 59 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 178.41 -4.28 57 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 173.50 -4.19 55 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 168.61 -4.29 54 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 163.72 -4.29 52 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 158.85 -4.28 51 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 153.94 -4.23 50 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 149.06 -4.26 48 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 144.84 -3.70 49 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 135.19 -3.68 47 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 125.58 -3.68 44 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 115.76 -3.99 41 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 106.12 -4.24 38 0 332 0
30DEC26 350.00 C 98.80 98.80 96.60 96.73 -4.43 36 31 693 -31
30DEC26 360.00 C 0.00 0.00 0.00 87.64 -4.56 35 0 471 0
30DEC26 370.00 C 0.00 0.00 0.00 76.62 -6.80 29 0 598 0
30DEC26 380.00 C 0.00 0.00 0.00 68.56 -4.66 29 0 710 0
30DEC26 390.00 C 0.00 0.00 0.00 60.97 -4.46 29 0 340 0
30DEC26 400.00 C 0.00 0.00 0.00 53.88 -4.21 30 0 4,512 0
30DEC26 410.00 C 0.00 0.00 0.00 47.31 -3.90 30 0 864 0
30DEC26 420.00 C 44.20 44.20 42.20 42.28 -2.55 31 3 1,204 +1
30DEC26 430.00 C 36.97 36.97 36.68 36.58 -3.18 31 60 7,530 +43
30DEC26 440.00 C 32.50 32.50 31.26 31.68 -2.76 31 82 2,750 -3
30DEC26 450.00 C 28.80 28.80 27.00 26.87 -2.69 30 181 13,144 +55
30DEC26 460.00 C 24.00 24.00 22.94 23.41 -2.16 31 130 8,125 +86
30DEC26 470.00 C 21.00 21.00 19.80 20.08 -1.96 31 47 4,718 +12
30DEC26 480.00 C 16.99 16.99 16.86 17.13 -1.79 31 105 18,168 +4
30DEC26 490.00 C 15.40 15.40 14.63 14.62 -1.60 32 18 5,777 +3
30DEC26 500.00 C 13.04 13.20 12.45 12.41 -1.46 32 576 21,407 +336
30DEC26 510.00 C 11.28 11.28 10.70 10.51 -1.35 32 155 26,015 +36
30DEC26 520.00 C 9.80 9.80 9.35 8.89 -1.24 32 47 8,244 0
30DEC26 530.00 C 8.54 8.54 7.99 7.51 -1.13 32 295 4,331 -93
30DEC26 540.00 C 7.39 7.39 7.17 6.34 -1.04 32 95 19,502 +72
30DEC26 550.00 C 6.39 6.49 6.13 5.35 -0.95 33 290 31,844 +131
30DEC26 560.00 C 0.00 0.00 0.00 4.51 -0.87 33 100 6,962 +100
30DEC26 570.00 C 0.00 0.00 0.00 3.80 -0.80 33 0 8,137 0
30DEC26 580.00 C 4.15 4.36 4.15 3.21 -0.73 33 9 10,069 +7
30DEC26 590.00 C 3.64 3.64 3.64 2.71 -0.66 33 4 4,988 -4
30DEC26 600.00 C 3.32 3.45 3.32 2.29 -0.60 34 51 15,891 +9
30DEC26 610.00 C 3.00 3.21 3.00 1.93 -0.55 34 15 11,864 +5
30DEC26 620.00 C 2.80 2.89 2.58 1.64 -0.50 34 282 8,188 +275
30DEC26 630.00 C 2.40 2.40 2.40 1.39 -0.45 34 8 2,861 0
30DEC26 640.00 C 2.33 2.34 2.33 1.18 -0.41 35 82 3,838 +82
30DEC26 650.00 C 2.10 2.10 2.10 1.00 -0.38 35 15 13,347 0
30DEC26 660.00 C 0.00 0.00 0.00 0.83 -0.37 35 0 2,514 0
30DEC26 670.00 C 0.00 0.00 0.00 0.70 -0.31 35 0 1,096 0
30DEC26 680.00 C 0.00 0.00 0.00 0.60 -0.28 35 0 1,830 0
30DEC26 690.00 C 0.00 0.00 0.00 0.53 -0.24 36 0 899 0
30DEC26 700.00 C 1.34 1.40 1.33 0.44 -0.23 36 64 15,709 +1
30DEC26 710.00 C 0.00 0.00 0.00 0.38 -0.23 36 0 775 0
30DEC26 720.00 C 0.00 0.00 0.00 0.33 -0.19 36 0 1,497 0
30DEC26 730.00 C 0.00 0.00 0.00 0.28 -0.18 36 0 682 0
30DEC26 740.00 C 0.00 0.00 0.00 0.24 -0.17 36 0 2,357 0
30DEC26 750.00 C 0.00 0.00 0.00 0.21 -0.15 37 0 14,453 0
30DEC26 760.00 C 0.00 0.00 0.00 0.18 -0.14 37 100 2,695 0
30DEC26 770.00 C 0.54 0.82 0.54 0.17 -0.12 37 13 3,809 +4
30DEC26 780.00 C 0.00 0.00 0.00 0.14 -0.12 37 0 1,875 0
30DEC26 790.00 C 0.00 0.00 0.00 0.12 -0.11 38 0 807 0
30DEC26 800.00 C 0.66 0.66 0.66 0.11 -0.10 38 5 835 +5
30DEC26 810.00 C 0.00 0.00 0.00 0.09 -0.10 38 0 913 0
30DEC26 820.00 C 0.00 0.00 0.00 0.08 -0.09 38 0 875 0
30DEC26 830.00 C 0.00 0.00 0.00 0.07 -0.08 38 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.06 -0.08 38 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.05 -0.08 38 0 838 0
30DEC26 860.00 C 0.00 0.00 0.00 0.04 -0.08 38 0 321 0
30DEC26 870.00 C 0.00 0.00 0.00 0.03 -0.08 38 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.02 -0.08 37 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 -0.08 36 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 -0.07 37 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 -0.06 37 0 969 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 243 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 124 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 241 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 40 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 41 0 111 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 41 0 438 0
30DEC26 1,000.00 C 0.35 0.35 0.35 0.01 0.00 41 10 4,061 0
30MAR27 215.00 C 0.00 0.00 0.00 230.44 -3.77 62 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 225.56 -3.77 60 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 220.69 -3.77 59 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 215.85 -3.64 57 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 210.98 -3.79 56 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 206.16 -3.76 54 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 201.33 -3.76 53 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 196.50 -3.77 52 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 191.70 -3.76 51 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 186.89 -3.76 50 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 182.10 -3.76 48 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 177.32 -3.76 47 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 172.58 -3.70 46 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 167.78 -3.67 45 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 163.07 -3.71 44 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 158.33 -3.73 43 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 153.57 -3.65 42 0 2 0
30MAR27 300.00 C 150.00 150.00 150.00 148.29 -4.32 40 1 288 +1
30MAR27 310.00 C 0.00 0.00 0.00 139.03 -4.21 39 0 30 0
30MAR27 320.00 C 130.00 130.00 130.00 129.89 -4.24 37 1 122 0
30MAR27 330.00 C 0.00 0.00 0.00 120.93 -4.14 36 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 112.18 -4.12 35 0 70 0
30MAR27 350.00 C 0.00 0.00 0.00 103.64 -5.01 34 0 12,515 0
30MAR27 360.00 C 0.00 0.00 0.00 95.40 -4.09 33 0 839 0
30MAR27 370.00 C 0.00 0.00 0.00 87.51 -4.01 33 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 77.67 -6.19 30 0 314 0
30MAR27 390.00 C 0.00 0.00 0.00 70.76 -4.30 30 0 253 0
30MAR27 400.00 C 0.00 0.00 0.00 64.25 -4.06 30 0 21,264 0
30MAR27 410.00 C 0.00 0.00 0.00 58.15 -3.77 30 0 211 0
30MAR27 420.00 C 57.60 57.60 57.60 53.67 -3.93 31 5 18,093 0
30MAR27 430.00 C 0.00 0.00 0.00 48.29 -3.04 31 0 1,849 0
30MAR27 440.00 C 0.00 0.00 0.00 43.38 -2.87 31 0 3,183 0
30MAR27 450.00 C 40.10 40.10 40.10 38.86 -2.58 31 10 2,917 0
30MAR27 460.00 C 0.00 0.00 0.00 34.81 -2.54 31 0 2,777 0
30MAR27 470.00 C 30.74 30.74 30.74 31.11 -2.47 31 1 6,553 0
30MAR27 480.00 C 0.00 0.00 0.00 27.89 -2.27 31 0 9,031 0
30MAR27 490.00 C 26.00 26.00 26.00 24.96 -2.28 31 32 5,595 +32
30MAR27 500.00 C 22.81 22.81 22.00 22.36 -1.79 31 8 7,882 +4
30MAR27 510.00 C 20.80 20.80 20.80 19.96 -1.84 31 3 2,400 0
30MAR27 520.00 C 18.56 18.56 18.56 17.82 -1.92 32 2 4,308 0
30MAR27 530.00 C 16.48 16.48 16.20 15.90 -1.70 32 23 6,713 +5
30MAR27 540.00 C 0.00 0.00 0.00 14.19 -1.83 32 0 3,889 0
30MAR27 550.00 C 13.00 13.00 13.00 12.67 -1.82 32 1 4,000 0
30MAR27 560.00 C 0.00 0.00 0.00 11.31 -1.76 32 0 6,745 0
30MAR27 570.00 C 0.00 0.00 0.00 10.10 -1.70 32 0 1,932 0
30MAR27 580.00 C 10.13 10.13 9.59 9.02 -1.64 33 12 1,166 +4
30MAR27 590.00 C 8.80 8.80 8.80 8.06 -1.58 33 7 2,033 0
30MAR27 600.00 C 8.50 8.50 8.15 7.21 -1.52 33 8 5,013 +8
30MAR27 610.00 C 0.00 0.00 0.00 6.46 -1.46 33 0 2,032 0
30MAR27 620.00 C 0.00 0.00 0.00 5.78 -1.41 33 0 2,544 0
30MAR27 630.00 C 0.00 0.00 0.00 5.19 -1.35 33 0 1,641 0
30MAR27 640.00 C 0.00 0.00 0.00 4.65 -1.21 34 0 1,200 0
30MAR27 650.00 C 0.00 0.00 0.00 4.18 -1.25 34 0 2,380 0
30MAR27 660.00 C 0.00 0.00 0.00 3.65 -1.16 34 0 708 0
30MAR27 670.00 C 0.00 0.00 0.00 3.39 -1.01 34 0 2,452 0
30MAR27 680.00 C 0.00 0.00 0.00 3.05 -0.98 34 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 2.76 -1.05 34 0 1,258 0
30MAR27 700.00 C 0.00 0.00 0.00 2.42 -0.98 34 0 9,353 0
30MAR27 710.00 C 0.00 0.00 0.00 2.19 -0.94 35 0 1,811 0
30MAR27 720.00 C 0.00 0.00 0.00 1.98 -0.90 35 0 371 0
30MAR27 730.00 C 0.00 0.00 0.00 1.80 -0.86 35 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 1.64 -0.82 35 0 339 0
30MAR27 750.00 C 0.00 0.00 0.00 1.49 -0.79 35 0 406 0
30MAR27 760.00 C 0.00 0.00 0.00 1.36 -0.75 35 0 454 0
30MAR27 770.00 C 0.00 0.00 0.00 1.24 -0.72 36 0 381 0
30MAR27 780.00 C 0.00 0.00 0.00 1.13 -0.70 36 0 412 0
30MAR27 790.00 C 0.00 0.00 0.00 1.03 -0.67 36 0 319 0
30MAR27 800.00 C 2.20 2.20 2.20 0.95 -0.64 36 1 462 0
30MAR27 810.00 C 0.00 0.00 0.00 0.87 -0.62 36 0 130 0
30MAR27 820.00 C 0.00 0.00 0.00 0.80 -0.59 37 0 202 0
30MAR27 830.00 C 0.00 0.00 0.00 0.74 -0.57 37 0 242 0
30MAR27 840.00 C 0.00 0.00 0.00 0.68 -0.55 37 0 361 0
30MAR27 850.00 C 0.00 0.00 0.00 0.63 -0.53 37 0 1,828 0
29JUN27 215.00 C 0.00 0.00 0.00 230.85 -4.91 53 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 226.61 -4.34 54 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 221.82 -4.34 52 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 217.03 -4.34 51 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 212.15 -4.45 50 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 206.92 -4.91 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 202.16 -4.91 47 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 197.93 -4.40 47 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 193.77 -3.82 47 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 189.05 -3.82 46 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 184.33 -3.82 45 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 179.64 -3.82 44 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 174.96 -3.82 44 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 170.31 -3.82 43 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 165.69 -3.80 42 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 161.09 -3.80 41 0 30 0
29JUN27 295.00 C 0.00 0.00 0.00 156.52 -3.79 40 0 150 0
29JUN27 300.00 C 0.00 0.00 0.00 151.98 -3.57 40 0 721 0
29JUN27 310.00 C 0.00 0.00 0.00 143.05 -3.79 38 0 160 0
29JUN27 320.00 C 133.00 133.00 133.00 134.21 +0.08 37 3 255 +3
29JUN27 330.00 C 0.00 0.00 0.00 125.61 -3.91 36 0 196 0
29JUN27 340.00 C 0.00 0.00 0.00 117.29 -3.93 35 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 109.23 -3.91 35 0 353 0
29JUN27 360.00 C 0.00 0.00 0.00 101.41 -3.86 34 0 376 0
29JUN27 370.00 C 0.00 0.00 0.00 94.05 -3.81 33 0 179 0
29JUN27 380.00 C 0.00 0.00 0.00 86.85 -3.82 33 0 267 0
29JUN27 390.00 C 0.00 0.00 0.00 77.82 -6.00 31 0 96 0
29JUN27 400.00 C 0.00 0.00 0.00 71.69 -3.89 31 0 542 0
29JUN27 410.00 C 0.00 0.00 0.00 65.64 -3.78 31 0 56 0
29JUN27 420.00 C 61.65 61.70 61.65 62.05 -3.61 32 38 7,524 +2
29JUN27 430.00 C 0.00 0.00 0.00 54.90 -3.44 30 0 180 0
29JUN27 440.00 C 51.98 51.98 51.45 51.59 -3.14 31 84 4,256 +54
29JUN27 450.00 C 47.90 47.90 47.90 46.89 -3.08 31 35 1,601 +35
29JUN27 460.00 C 43.60 43.84 43.17 42.73 -0.04 31 97 4,299 -65
29JUN27 470.00 C 39.30 39.30 39.30 39.16 -2.33 31 2 408 0
29JUN27 480.00 C 0.00 0.00 0.00 35.60 -2.14 31 0 1,246 0
29JUN27 490.00 C 0.00 0.00 0.00 32.52 -1.59 31 0 266 0
29JUN27 500.00 C 31.11 31.48 30.00 29.70 -1.40 31 109 8,901 +109
29JUN27 510.00 C 0.00 0.00 0.00 26.89 -1.20 31 0 879 0
29JUN27 520.00 C 25.71 25.71 25.33 24.60 -0.75 31 13 387 0
29JUN27 530.00 C 0.00 0.00 0.00 22.44 -0.57 32 0 2,093 0
29JUN27 540.00 C 0.00 0.00 0.00 20.31 -0.36 32 0 445 0
29JUN27 550.00 C 20.73 20.73 20.10 18.53 -0.06 32 2 1,730 +1
29JUN27 560.00 C 0.00 0.00 0.00 16.94 +0.12 32 0 331 0
29JUN27 570.00 C 0.00 0.00 0.00 15.36 +0.29 32 0 1,223 0
29JUN27 580.00 C 0.00 0.00 0.00 13.92 +0.45 32 0 499 0
29JUN27 590.00 C 0.00 0.00 0.00 12.77 +0.59 32 0 477 0
29JUN27 600.00 C 13.49 13.58 13.20 11.64 +0.74 32 17 2,729 +15
29JUN27 610.00 C 0.00 0.00 0.00 10.53 +0.89 32 0 884 0
29JUN27 620.00 C 11.56 11.56 11.56 9.60 +0.87 32 36 557 0
29JUN27 630.00 C 0.00 0.00 0.00 8.82 +1.00 32 0 985 0
29JUN27 640.00 C 0.00 0.00 0.00 8.05 +1.13 33 0 506 0
29JUN27 650.00 C 0.00 0.00 0.00 7.28 +1.10 33 0 285 0
29JUN27 660.00 C 8.91 8.91 8.91 6.64 +1.08 33 36 475 0
29JUN27 670.00 C 8.30 8.36 8.15 6.13 +1.19 33 208 3,795 +73
29JUN27 680.00 C 0.00 0.00 0.00 5.62 +1.30 33 0 160 0
29JUN27 690.00 C 7.46 7.46 7.46 4.96 +1.06 33 36 101 +31
29JUN27 700.00 C 7.03 7.03 7.03 4.60 +1.20 33 45 183 +45
29JUN27 710.00 C 0.00 0.00 0.00 4.15 +1.02 33 0 153 0
29JUN27 720.00 C 0.00 0.00 0.00 3.83 +0.95 33 0 12 0
29JUN27 730.00 C 0.00 0.00 0.00 3.52 +0.86 33 0 10 0
29JUN27 740.00 C 0.00 0.00 0.00 3.21 +0.75 33 0 75 0
29JUN27 750.00 C 0.00 0.00 0.00 2.89 +0.61 33 0 41 0
29JUN27 760.00 C 0.00 0.00 0.00 2.70 +0.59 34 0 74 0
29JUN27 770.00 C 0.00 0.00 0.00 2.51 +0.55 34 0 93 0
29JUN27 780.00 C 0.00 0.00 0.00 2.32 +0.49 34 0 952 0
29JUN27 790.00 C 0.00 0.00 0.00 2.13 +0.43 34 0 128 0
29SEP27 215.00 C 0.00 0.00 0.00 230.97 -4.91 48 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 226.61 -4.49 48 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 221.82 -4.52 47 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 217.79 -3.81 47 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 213.07 -3.74 46 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 207.78 -4.35 44 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 203.69 -3.80 45 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 198.44 -4.42 43 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 194.41 -3.79 43 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 189.80 -3.79 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 185.23 -3.72 42 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 180.70 -3.75 41 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 176.20 -3.69 40 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 171.76 -3.63 40 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 167.24 -3.72 39 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 162.68 -3.89 39 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 158.17 -4.03 38 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 153.81 -4.14 37 0 30 0
29SEP27 310.00 C 0.00 0.00 0.00 145.11 -4.40 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 136.77 -4.58 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 128.59 -4.79 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 120.80 -4.74 34 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 113.27 -4.73 34 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 105.99 -4.74 33 0 9 0
29SEP27 370.00 C 0.00 0.00 0.00 99.17 -4.61 33 0 33 0
29SEP27 380.00 C 82.85 93.00 82.85 92.37 -4.70 32 12 6 +6
29SEP27 390.00 C 0.00 0.00 0.00 86.29 -4.76 32 0 1 0
29SEP27 400.00 C 80.80 80.80 80.80 80.25 -4.34 32 20 45 +20
29SEP27 410.00 C 0.00 0.00 0.00 72.39 -6.40 31 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 67.30 -3.98 31 0 2 0
29SEP27 430.00 C 0.00 0.00 0.00 62.23 -3.82 30 0 5 0
29SEP27 440.00 C 0.00 0.00 0.00 59.00 -3.89 31 0 63 0
29SEP27 450.00 C 56.42 56.42 56.30 55.02 -3.28 31 10 505 0
29SEP27 460.00 C 0.00 0.00 0.00 50.87 -2.83 31 0 36 0
29SEP27 470.00 C 48.20 48.20 48.20 47.41 -2.46 31 1 1 +1
29SEP27 480.00 C 0.00 0.00 0.00 44.04 -2.47 31 0 40 0
29SEP27 490.00 C 0.00 0.00 0.00 40.68 -2.47 32 0 32 0
29SEP27 500.00 C 0.00 0.00 0.00 37.86 -2.11 32 0 66 0
29SEP27 510.00 C 0.00 0.00 0.00 35.21 -2.12 32 0 390 0
29SEP27 520.00 C 0.00 0.00 0.00 32.57 -2.12 32 0 8 0
29SEP27 530.00 C 32.13 32.13 32.13 30.15 -1.91 32 30 31 +28
29SEP27 540.00 C 0.00 0.00 0.00 28.14 -1.76 32 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 26.12 -1.77 32 0 58 0
29SEP27 560.00 C 0.00 0.00 0.00 24.12 -1.77 32 0 90 0
29SEP27 570.00 C 0.00 0.00 0.00 22.42 -1.48 32 0 2 0
29SEP27 580.00 C 22.27 22.27 22.27 20.94 -1.43 32 30 90 +30
29SEP27 590.00 C 0.00 0.00 0.00 19.46 -1.44 32 0 301 0
29SEP27 600.00 C 19.46 19.53 19.46 17.99 -1.45 33 60 490 +30
29SEP27 610.00 C 0.00 0.00 0.00 16.69 -1.29 33 0 8 0
29SEP27 620.00 C 0.00 0.00 0.00 15.64 -1.14 33 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 14.60 -1.14 33 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 13.56 -1.15 33 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 12.52 -1.16 33 0 8 0
29SEP27 660.00 C 0.00 0.00 0.00 11.72 -0.93 33 0 4 0
29SEP27 670.00 C 0.00 0.00 0.00 11.01 -0.88 33 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 10.30 -0.88 33 0 0 0
29SEP27 690.00 C 10.48 11.36 10.48 9.60 -0.88 34 6 8 +6
29SEP27 700.00 C 10.30 10.66 10.30 8.89 -0.89 34 8 11 +8
29SEP27 710.00 C 0.00 0.00 0.00 8.30 -0.79 34 0 7 0
29SEP27 720.00 C 0.00 0.00 0.00 7.84 -0.66 34 0 17 0
29SEP27 730.00 C 0.00 0.00 0.00 7.38 -0.66 34 0 6 0
29SEP27 740.00 C 0.00 0.00 0.00 6.92 -0.66 34 0 2 0
29SEP27 750.00 C 0.00 0.00 0.00 6.46 -0.67 34 0 1 0
29SEP27 760.00 C 7.84 7.84 7.84 6.00 -0.67 34 36 56 +23
TOTAL CALL 23,478 1,177,461 +6,771
11SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 350.00 P 0.01 0.01 0.01 0.01 0.00 71 80 80 +80
11SEP26 355.00 P 0.01 0.01 0.01 0.01 0.00 67 150 226 +150
11SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 375.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
11SEP26 385.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 39 0 79 0
11SEP26 395.00 P 0.00 0.00 0.00 0.01 0.00 35 0 94 0
11SEP26 400.00 P 0.15 0.15 0.12 0.01 -0.02 31 42 260 +30
11SEP26 405.00 P 0.20 0.22 0.20 0.02 -0.06 29 22 65 +22
11SEP26 410.00 P 0.32 0.32 0.28 0.08 -0.10 30 81 642 +71
11SEP26 415.00 P 0.50 0.51 0.49 0.24 -0.14 30 93 446 +93
11SEP26 420.00 P 0.85 0.90 0.65 0.61 -0.16 31 152 928 +91
11SEP26 425.00 P 1.50 1.55 1.23 1.34 -0.01 31 525 917 +273
11SEP26 430.00 P 2.15 2.69 2.05 2.43 +0.14 31 806 2,559 +366
11SEP26 435.00 P 4.12 4.40 3.41 4.21 +0.54 31 1,647 2,469 +818
11SEP26 440.00 P 6.00 6.90 5.40 6.64 +1.08 31 3,229 8,791 +1,461
11SEP26 445.00 P 8.38 9.50 8.38 9.68 +1.70 31 48 684 +14
11SEP26 450.00 P 13.50 13.50 13.50 13.28 +2.21 31 10 354 -3
11SEP26 455.00 P 0.00 0.00 0.00 17.81 +3.18 34 0 155 0
11SEP26 460.00 P 0.00 0.00 0.00 22.28 +3.72 35 0 203 0
11SEP26 465.00 P 0.00 0.00 0.00 26.95 +3.57 36 0 20 0
11SEP26 470.00 P 0.00 0.00 0.00 31.76 +3.77 36 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 36.66 +3.98 37 0 1 0
11SEP26 480.00 P 0.00 0.00 0.00 41.62 +4.14 38 0 49 0
11SEP26 485.00 P 42.35 42.35 42.35 46.60 +4.25 0 10 10 +10
11SEP26 490.00 P 0.00 0.00 0.00 51.60 +4.33 0 0 1 0
11SEP26 495.00 P 0.00 0.00 0.00 56.60 +4.37 0 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 61.60 +4.39 0 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 66.60 +4.40 0 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 71.60 +4.40 0 0 0 0
11SEP26 515.00 P 0.00 0.00 0.00 76.60 +4.40 0 0 0 0
11SEP26 520.00 P 0.00 0.00 0.00 81.60 +4.40 0 0 0 0
11SEP26 525.00 P 0.00 0.00 0.00 86.60 +4.40 0 0 0 0
11SEP26 530.00 P 0.00 0.00 0.00 91.60 +4.40 0 0 0 0
11SEP26 535.00 P 0.00 0.00 0.00 96.60 +4.40 0 0 0 0
11SEP26 540.00 P 0.00 0.00 0.00 101.60 +4.40 0 0 0 0
11SEP26 545.00 P 0.00 0.00 0.00 106.60 +4.40 0 0 0 0
11SEP26 550.00 P 0.00 0.00 0.00 111.60 +4.40 0 0 0 0
11SEP26 555.00 P 0.00 0.00 0.00 116.60 +4.40 0 0 0 0
18SEP26 345.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
18SEP26 350.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
18SEP26 355.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
18SEP26 360.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
18SEP26 365.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
18SEP26 370.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
18SEP26 375.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
18SEP26 380.00 P 0.00 0.00 0.00 0.02 - 30 0 0 -
18SEP26 385.00 P 0.00 0.00 0.00 0.03 - 29 0 0 -
18SEP26 390.00 P 0.00 0.00 0.00 0.07 - 29 0 0 -
18SEP26 395.00 P 0.42 0.42 0.40 0.15 - 29 11 11 -
18SEP26 400.00 P 0.57 0.57 0.56 0.30 - 29 50 50 -
18SEP26 405.00 P 0.00 0.00 0.00 0.56 - 29 0 0 -
18SEP26 410.00 P 1.07 1.25 1.05 0.99 - 29 113 113 -
18SEP26 415.00 P 1.70 1.80 1.52 1.63 - 30 126 125 -
18SEP26 420.00 P 2.53 2.64 2.25 2.43 - 29 253 221 -
18SEP26 425.00 P 3.55 3.80 3.49 3.60 - 29 188 188 -
18SEP26 430.00 P 4.67 5.40 4.60 5.20 - 29 445 362 -
18SEP26 435.00 P 6.70 7.34 6.40 7.20 - 29 2,541 2,237 -
18SEP26 440.00 P 8.50 9.80 8.20 9.61 - 29 117 117 -
18SEP26 445.00 P 0.00 0.00 0.00 12.48 - 29 0 0 -
18SEP26 450.00 P 0.00 0.00 0.00 15.74 - 29 0 0 -
18SEP26 455.00 P 0.00 0.00 0.00 19.49 - 29 0 0 -
18SEP26 460.00 P 0.00 0.00 0.00 23.33 - 28 0 0 -
18SEP26 465.00 P 0.00 0.00 0.00 27.70 - 29 0 0 -
18SEP26 470.00 P 0.00 0.00 0.00 32.11 - 27 0 0 -
18SEP26 475.00 P 0.00 0.00 0.00 37.24 - 32 0 0 -
18SEP26 480.00 P 0.00 0.00 0.00 41.97 - 32 0 0 -
18SEP26 485.00 P 0.00 0.00 0.00 46.80 - 32 0 0 -
18SEP26 490.00 P 0.00 0.00 0.00 51.69 - 33 0 0 -
18SEP26 495.00 P 0.00 0.00 0.00 56.63 - 33 0 0 -
18SEP26 500.00 P 0.00 0.00 0.00 61.60 - 0 0 0 -
18SEP26 505.00 P 0.00 0.00 0.00 66.60 - 0 0 0 -
18SEP26 510.00 P 0.00 0.00 0.00 71.60 - 0 0 0 -
18SEP26 515.00 P 0.00 0.00 0.00 76.60 - 0 0 0 -
18SEP26 520.00 P 0.00 0.00 0.00 81.60 - 0 0 0 -
18SEP26 525.00 P 0.00 0.00 0.00 86.60 - 0 0 0 -
18SEP26 530.00 P 0.00 0.00 0.00 91.60 - 0 0 0 -
18SEP26 535.00 P 0.00 0.00 0.00 96.60 - 0 0 0 -
18SEP26 540.00 P 0.00 0.00 0.00 101.60 - 0 0 0 -
18SEP26 545.00 P 0.00 0.00 0.00 106.60 - 0 0 0 -
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 79 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 76 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 74 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 64 0 76 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 62 0 111 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 60 0 290 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 58 0 345 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 55 0 369 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,116 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 51 0 109 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 49 0 479 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 45 0 698 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 41 0 391 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,472 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 988 0
29SEP26 350.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 2,111 0
29SEP26 360.00 P 0.26 0.26 0.26 0.05 -0.04 31 5 5,277 -5
29SEP26 370.00 P 0.40 0.40 0.36 0.14 -0.07 31 286 5,573 +114
29SEP26 380.00 P 0.58 0.60 0.56 0.35 -0.10 31 55 8,430 +38
29SEP26 390.00 P 1.02 1.02 0.88 0.78 -0.14 30 168 13,493 -13
29SEP26 400.00 P 1.70 1.70 1.45 1.56 -0.06 30 322 32,040 +81
29SEP26 410.00 P 2.80 2.95 2.64 2.88 0.00 29 447 19,473 +141
29SEP26 420.00 P 4.82 5.05 4.50 5.00 +0.17 29 1,242 12,393 +456
29SEP26 430.00 P 7.97 8.35 7.49 8.22 +0.61 28 169 21,043 -46
29SEP26 440.00 P 11.92 13.00 11.29 12.68 +1.20 28 986 27,249 +192
29SEP26 450.00 P 17.50 19.00 16.93 18.47 +1.79 28 183 21,557 -39
29SEP26 460.00 P 24.29 26.50 24.29 26.15 +3.09 29 28 19,820 -8
29SEP26 470.00 P 32.60 34.27 32.00 34.27 +3.96 30 16 8,836 -1
29SEP26 480.00 P 42.34 42.87 42.31 42.87 +3.46 29 49 11,600 -3
29SEP26 490.00 P 52.19 52.19 52.19 51.82 +3.80 27 2 8,141 -2
29SEP26 500.00 P 61.60 62.00 61.60 63.76 +4.28 43 32 16,422 -32
29SEP26 510.00 P 71.36 71.36 71.36 71.68 +2.28 32 2 6,716 0
29SEP26 520.00 P 0.00 0.00 0.00 81.60 +4.38 0 0 5,227 0
29SEP26 530.00 P 0.00 0.00 0.00 94.08 +6.88 58 0 1,708 0
29SEP26 540.00 P 0.00 0.00 0.00 101.60 +4.40 0 0 11,307 -3
29SEP26 550.00 P 110.80 111.20 110.00 111.60 +2.96 0 123 5,064 -29
29SEP26 560.00 P 118.80 118.80 118.80 121.60 +4.40 0 1 5,282 -57
29SEP26 570.00 P 130.48 131.05 130.07 131.60 +4.40 0 285 2,641 +152
29SEP26 580.00 P 0.00 0.00 0.00 141.60 +4.40 0 0 350 -103
29SEP26 590.00 P 150.06 150.59 150.05 151.60 +4.40 0 176 204 -64
29SEP26 600.00 P 159.26 161.39 159.24 161.60 +4.40 0 620 11,714 0
29SEP26 610.00 P 169.82 170.05 169.82 171.60 +4.40 0 110 480 -95
29SEP26 620.00 P 0.00 0.00 0.00 181.60 +4.40 0 0 178 0
29SEP26 630.00 P 0.00 0.00 0.00 191.60 +4.40 0 0 126 0
29SEP26 640.00 P 0.00 0.00 0.00 201.60 +4.40 0 0 686 0
29SEP26 650.00 P 210.01 210.01 210.01 211.60 +4.40 0 70 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 221.60 +4.40 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 231.60 +4.40 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 241.60 +4.40 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 251.60 +4.40 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 261.60 +4.40 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 271.60 +4.40 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 281.60 +4.40 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 291.60 +4.40 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 301.60 +4.40 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 311.60 +4.40 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 321.60 +4.40 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 331.60 +4.40 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 341.60 +4.40 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 351.60 +4.40 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 361.60 +4.40 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 371.60 +4.40 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 381.60 +4.40 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 391.60 +4.40 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 401.60 +4.40 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 411.60 +4.40 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 421.60 +4.40 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 431.60 +4.40 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 441.60 +4.40 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 451.60 +4.40 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 461.60 +4.40 0 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 471.60 +4.40 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 481.60 +4.40 0 0 30 0
29SEP26 930.00 P 0.00 0.00 0.00 491.60 +4.40 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 501.60 +4.40 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 511.60 +4.40 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 521.60 +4.40 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 531.60 +4.40 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 541.60 +4.40 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 551.60 +4.40 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 561.60 +4.40 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 57 0 330 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 55 0 390 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 53 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 50 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 48 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 45 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 42 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 0.00 0.00 0.00 0.01 0.00 37 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 290.00 P 0.20 0.20 0.16 0.01 0.00 35 10 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 0.00 32 0 390 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 94 0
29OCT26 320.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 413 0
29OCT26 330.00 P 0.41 0.41 0.41 0.06 -0.04 29 5 1,131 +5
29OCT26 340.00 P 0.00 0.00 0.00 0.14 -0.05 29 0 508 0
29OCT26 350.00 P 0.76 0.76 0.76 0.30 -0.08 29 30 1,921 +30
29OCT26 360.00 P 1.14 1.15 1.10 0.59 -0.11 29 145 1,156 -21
29OCT26 370.00 P 1.48 1.58 1.48 1.12 -0.11 29 12 1,304 0
29OCT26 380.00 P 2.30 2.35 2.27 1.96 -0.08 29 10 2,270 +9
29OCT26 390.00 P 3.30 3.47 3.24 3.23 0.00 29 603 5,179 +453
29OCT26 400.00 P 4.74 5.07 4.74 4.96 +0.22 29 345 7,109 +253
29OCT26 410.00 P 7.02 7.27 6.86 7.20 +0.45 29 296 6,318 +59
29OCT26 420.00 P 10.00 10.35 9.36 10.15 +0.63 28 142 7,386 +26
29OCT26 430.00 P 14.00 14.10 13.50 14.06 +1.06 28 602 4,636 -187
29OCT26 440.00 P 18.00 19.00 18.00 18.70 +1.46 28 186 10,280 +186
29OCT26 450.00 P 24.00 25.00 23.20 24.43 +1.90 28 59 7,182 +15
29OCT26 460.00 P 30.21 30.71 30.21 31.13 +2.47 28 20 6,242 +10
29OCT26 470.00 P 0.00 0.00 0.00 38.05 +2.51 28 0 3,268 0
29OCT26 480.00 P 0.00 0.00 0.00 46.94 +3.73 30 0 3,983 0
29OCT26 490.00 P 0.00 0.00 0.00 55.50 +4.87 31 0 2,498 0
29OCT26 500.00 P 63.63 63.63 63.63 64.34 +4.42 31 30 3,276 -30
29OCT26 510.00 P 0.00 0.00 0.00 73.78 +4.38 33 0 3,196 0
29OCT26 520.00 P 0.00 0.00 0.00 82.81 +1.90 33 3 615 0
29OCT26 530.00 P 0.00 0.00 0.00 94.08 +6.11 40 0 101 0
29OCT26 540.00 P 99.00 99.00 99.00 102.00 +4.43 34 1 441 0
29OCT26 550.00 P 0.00 0.00 0.00 111.79 +3.15 34 0 202 0
29OCT26 560.00 P 0.00 0.00 0.00 121.66 +4.43 35 0 920 0
29OCT26 570.00 P 0.00 0.00 0.00 131.60 +4.40 0 0 45 0
29OCT26 580.00 P 0.00 0.00 0.00 141.60 +4.40 0 0 74 0
29OCT26 590.00 P 0.00 0.00 0.00 151.60 +4.40 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 161.60 +4.40 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 171.60 +4.40 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 181.60 +4.40 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 191.60 +4.40 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 201.60 +4.40 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 211.60 +4.40 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 221.60 +4.40 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 231.60 +4.40 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 241.60 +4.40 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 251.60 +4.40 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 261.60 +4.40 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 271.60 +4.40 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 281.60 +4.40 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 291.60 +4.40 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 301.60 +4.40 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 311.60 +4.40 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 321.60 +4.40 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 331.60 +4.40 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 341.60 +4.40 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 351.60 +4.40 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 361.60 +4.40 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 47 0 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 43 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 39 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 0.00 31 0 60 0
27NOV26 295.00 P 0.00 0.00 0.00 0.05 0.00 31 0 472 0
27NOV26 300.00 P 0.00 0.00 0.00 0.08 0.00 31 0 424 0
27NOV26 310.00 P 0.00 0.00 0.00 0.15 0.00 31 0 590 0
27NOV26 320.00 P 0.00 0.00 0.00 0.30 +0.01 31 0 70 0
27NOV26 330.00 P 1.11 1.11 1.11 0.53 +0.02 31 3 1,320 +3
27NOV26 340.00 P 1.46 1.50 1.46 0.89 +0.04 31 14 519 +14
27NOV26 350.00 P 1.98 1.98 1.98 1.44 +0.07 31 2 452 0
27NOV26 360.00 P 2.50 2.70 2.50 2.24 +0.14 31 25 1,906 +25
27NOV26 370.00 P 0.00 0.00 0.00 3.35 +0.23 31 0 1,189 0
27NOV26 380.00 P 4.91 4.95 4.91 4.83 +0.29 31 32 1,125 +32
27NOV26 390.00 P 6.60 6.65 6.47 6.57 +0.34 30 210 2,399 +10
27NOV26 400.00 P 8.55 9.00 8.55 8.87 +0.62 30 841 6,380 +758
27NOV26 410.00 P 11.30 11.70 11.20 11.64 +0.71 30 49 2,671 +42
27NOV26 420.00 P 14.44 15.20 14.30 15.13 +0.98 29 22 4,062 +7
27NOV26 430.00 P 19.20 19.20 18.67 19.19 +1.27 29 47 2,504 +1
27NOV26 440.00 P 23.06 24.13 23.06 24.21 +1.79 29 124 5,288 +3
27NOV26 450.00 P 28.71 29.90 28.71 29.47 +1.85 29 84 7,371 +37
27NOV26 460.00 P 35.96 36.00 35.29 36.00 +2.38 30 122 2,632 +37
27NOV26 470.00 P 42.34 43.02 42.34 43.02 +2.88 30 35 3,676 +32
27NOV26 480.00 P 49.67 50.24 49.67 50.24 +2.64 30 38 1,429 +1
27NOV26 490.00 P 58.10 58.10 58.10 59.12 +4.90 32 2 837 +2
27NOV26 500.00 P 66.66 66.66 66.42 67.38 +3.52 32 5 1,497 +2
27NOV26 510.00 P 75.00 75.35 75.00 75.92 +3.59 32 92 1,579 +32
27NOV26 520.00 P 0.00 0.00 0.00 85.51 +2.09 34 0 698 0
27NOV26 530.00 P 0.00 0.00 0.00 94.08 +4.73 33 0 382 0
27NOV26 540.00 P 100.00 100.00 100.00 103.21 +4.07 33 1 100 0
27NOV26 550.00 P 0.00 0.00 0.00 112.65 +4.01 33 0 840 0
27NOV26 560.00 P 0.00 0.00 0.00 122.26 +4.24 34 0 42 0
27NOV26 570.00 P 0.00 0.00 0.00 131.96 +4.30 34 0 168 0
27NOV26 580.00 P 0.00 0.00 0.00 141.78 +4.35 34 0 61 0
27NOV26 590.00 P 0.00 0.00 0.00 151.65 +4.37 35 0 75 0
27NOV26 600.00 P 0.00 0.00 0.00 161.60 +4.40 0 0 60 0
27NOV26 610.00 P 0.00 0.00 0.00 171.60 +4.40 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 181.60 +4.40 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 191.60 +4.40 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 201.60 +4.40 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 211.60 +4.40 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 221.60 +4.40 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 231.60 +4.40 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 241.60 +4.40 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 251.60 +4.40 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 261.60 +4.40 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 271.60 +4.40 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 281.60 +4.40 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 291.60 +4.40 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 301.60 +4.40 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 311.60 +4.40 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 321.60 +4.40 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 331.60 +4.40 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 341.60 +4.40 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 351.60 +4.40 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 33 0 79 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 0.00 0.00 0.01 -0.01 29 0 384 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 -0.04 27 0 185 0
30DEC26 275.00 P 0.00 0.00 0.00 0.02 -0.05 28 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.03 -0.06 28 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.05 -0.07 28 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.07 -0.10 28 0 154 0
30DEC26 295.00 P 0.00 0.00 0.00 0.11 -0.11 28 0 85 0
30DEC26 300.00 P 0.00 0.00 0.00 0.16 -0.14 29 0 355 0
30DEC26 310.00 P 1.20 1.20 1.20 0.30 -0.19 29 3 705 0
30DEC26 320.00 P 0.00 0.00 0.00 0.53 -0.24 29 0 1,137 0
30DEC26 330.00 P 0.00 0.00 0.00 0.90 -0.31 29 0 1,140 0
30DEC26 340.00 P 0.00 0.00 0.00 1.49 -0.38 29 0 974 0
30DEC26 350.00 P 3.21 3.28 3.20 2.30 -0.41 29 156 9,325 +109
30DEC26 360.00 P 4.19 4.38 4.19 3.40 -0.39 29 62 3,988 +61
30DEC26 370.00 P 5.52 5.53 5.49 4.90 -0.30 29 41 3,389 +11
30DEC26 380.00 P 7.08 7.15 7.06 6.87 +0.07 30 78 14,795 +67
30DEC26 390.00 P 9.29 9.36 9.18 9.20 +0.48 30 181 7,167 +89
30DEC26 400.00 P 11.20 11.90 11.20 11.75 +0.58 29 61 31,340 +46
30DEC26 410.00 P 14.28 15.06 14.28 15.00 +0.81 29 171 10,010 +2
30DEC26 420.00 P 18.10 18.60 18.10 18.62 +0.92 29 34 14,561 +1
30DEC26 430.00 P 22.50 23.18 22.50 23.02 +1.41 29 79 23,599 -15
30DEC26 440.00 P 27.80 28.00 27.34 27.98 +1.82 29 276 13,573 +151
30DEC26 450.00 P 33.07 33.20 33.07 33.44 +2.07 29 33 20,815 +30
30DEC26 460.00 P 39.11 39.60 39.11 39.71 +2.42 29 13 10,562 +1
30DEC26 470.00 P 0.00 0.00 0.00 46.72 +2.94 30 0 7,484 0
30DEC26 480.00 P 53.25 53.25 53.25 53.32 +2.78 29 7 8,184 +3
30DEC26 490.00 P 0.00 0.00 0.00 62.11 +4.15 31 0 6,098 0
30DEC26 500.00 P 69.00 69.00 69.00 67.95 +1.95 29 11 21,297 +11
30DEC26 510.00 P 0.00 0.00 0.00 78.28 +3.32 31 0 7,673 0
30DEC26 520.00 P 86.50 86.50 86.50 85.51 +2.09 30 2 5,060 +2
30DEC26 530.00 P 94.82 94.82 94.79 94.08 -0.72 29 60 5,695 0
30DEC26 540.00 P 102.00 102.00 102.00 103.21 -0.79 29 1 2,284 +1
30DEC26 550.00 P 113.00 113.00 113.00 112.65 +4.01 30 1 11,517 -1
30DEC26 560.00 P 0.00 0.00 0.00 123.11 +3.82 33 0 4,880 0
30DEC26 570.00 P 132.56 132.80 132.52 132.57 +4.91 33 64 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 142.21 +4.01 33 0 6,482 0
30DEC26 590.00 P 0.00 0.00 0.00 151.92 +4.06 33 0 3,832 0
30DEC26 600.00 P 0.00 0.00 0.00 166.59 +9.02 47 0 21,846 0
30DEC26 610.00 P 171.40 171.42 171.40 171.64 +4.26 34 22 5,189 -20
30DEC26 620.00 P 0.00 0.00 0.00 181.60 +4.33 0 0 1,908 0
30DEC26 630.00 P 0.00 0.00 0.00 191.60 +4.40 0 0 2,460 0
30DEC26 640.00 P 0.00 0.00 0.00 201.60 +4.40 0 0 1,495 0
30DEC26 650.00 P 0.00 0.00 0.00 211.60 +4.40 0 0 1,930 0
30DEC26 660.00 P 0.00 0.00 0.00 221.60 +4.40 0 0 3,352 0
30DEC26 670.00 P 0.00 0.00 0.00 231.60 +4.40 0 0 2 0
30DEC26 680.00 P 0.00 0.00 0.00 241.60 +4.40 0 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 251.60 +4.40 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 261.60 +4.40 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 271.60 +4.40 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 281.60 +4.40 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 291.60 +4.40 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 301.60 +4.40 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 311.60 +4.40 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 321.60 +4.40 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 331.60 +4.40 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 341.60 +4.40 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 351.60 +4.40 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 361.60 +4.40 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 371.60 +4.40 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 381.60 +4.40 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 391.60 +4.40 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 401.60 +4.40 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 411.60 +4.40 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 421.60 +4.40 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 431.60 +4.40 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 441.60 +4.40 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 451.60 +4.40 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 461.60 +4.40 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 471.60 +4.40 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 481.60 +4.40 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 491.60 +4.40 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 501.60 +4.40 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 511.60 +4.40 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 521.60 +4.40 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 531.60 +4.40 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 541.60 +4.40 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 551.60 +4.40 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 561.60 +4.40 0 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 0.02 -0.04 29 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.03 -0.05 29 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.04 -0.06 29 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.06 -0.08 29 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.08 -0.09 30 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.12 -0.10 30 0 423 0
30MAR27 255.00 P 1.10 1.10 1.10 0.16 -0.12 30 6 60 0
30MAR27 260.00 P 1.15 1.18 1.15 0.21 -0.14 30 34 88 0
30MAR27 265.00 P 0.00 0.00 0.00 0.27 -0.17 30 0 210 0
30MAR27 270.00 P 1.23 1.23 1.23 0.35 -0.19 30 1 77 +1
30MAR27 275.00 P 0.00 0.00 0.00 0.44 -0.23 30 0 32 0
30MAR27 280.00 P 0.00 0.00 0.00 0.55 -0.27 30 0 46 0
30MAR27 285.00 P 0.00 0.00 0.00 0.70 -0.27 30 0 29 0
30MAR27 290.00 P 0.00 0.00 0.00 0.86 -0.32 30 0 88 0
30MAR27 295.00 P 0.00 0.00 0.00 1.07 -0.34 30 0 46 0
30MAR27 300.00 P 2.33 2.35 2.33 1.30 -0.34 30 9 604 +9
30MAR27 310.00 P 0.00 0.00 0.00 1.89 -0.48 30 0 2,195 0
30MAR27 320.00 P 0.00 0.00 0.00 2.63 -0.56 30 0 473 0
30MAR27 330.00 P 0.00 0.00 0.00 3.77 -0.44 30 0 1,297 0
30MAR27 340.00 P 0.00 0.00 0.00 5.07 -0.46 30 0 3,357 0
30MAR27 350.00 P 6.77 7.16 6.77 6.59 -0.18 30 42 12,567 +42
30MAR27 360.00 P 8.67 8.69 8.49 8.58 +0.21 30 40 7,656 +39
30MAR27 370.00 P 0.00 0.00 0.00 10.46 +0.09 30 0 4,076 0
30MAR27 380.00 P 0.00 0.00 0.00 12.94 +0.22 30 0 4,091 0
30MAR27 390.00 P 15.50 15.80 15.50 15.66 +0.24 29 4 4,915 +4
30MAR27 400.00 P 18.50 18.50 18.50 18.80 +0.37 29 1 22,026 0
30MAR27 410.00 P 0.00 0.00 0.00 22.63 +0.73 29 0 25,729 0
30MAR27 420.00 P 26.49 26.70 26.49 26.61 +0.99 29 12 13,951 0
30MAR27 430.00 P 0.00 0.00 0.00 31.23 +1.35 29 0 6,417 0
30MAR27 440.00 P 36.00 36.40 36.00 36.20 +1.84 29 6 5,952 +4
30MAR27 450.00 P 0.00 0.00 0.00 41.65 +1.94 29 0 6,075 0
30MAR27 460.00 P 0.00 0.00 0.00 47.71 +2.20 29 0 3,731 0
30MAR27 470.00 P 54.15 54.15 54.15 54.26 +2.49 29 11 6,258 0
30MAR27 480.00 P 0.00 0.00 0.00 61.96 +3.50 30 0 6,865 0
30MAR27 490.00 P 0.00 0.00 0.00 69.24 +2.50 31 0 7,081 0
30MAR27 500.00 P 74.87 74.87 74.87 76.63 +3.82 31 30 7,628 +30
30MAR27 510.00 P 0.00 0.00 0.00 83.53 +0.92 30 0 4,895 0
30MAR27 520.00 P 0.00 0.00 0.00 90.69 +2.42 30 0 3,415 0
30MAR27 530.00 P 0.00 0.00 0.00 97.53 +1.23 28 0 1,920 0
30MAR27 540.00 P 0.00 0.00 0.00 107.22 +2.67 29 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 115.92 +2.89 30 0 1,212 0
30MAR27 560.00 P 0.00 0.00 0.00 124.46 +2.80 29 0 2,578 0
30MAR27 570.00 P 0.00 0.00 0.00 133.37 +2.91 29 0 616 0
30MAR27 580.00 P 0.00 0.00 0.00 142.89 +2.92 29 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 152.01 +3.03 28 0 369 0
30MAR27 600.00 P 162.80 163.08 162.80 166.59 +8.42 38 40 2,715 +40
30MAR27 610.00 P 0.00 0.00 0.00 172.87 +5.30 33 0 714 0
30MAR27 620.00 P 0.00 0.00 0.00 182.43 +3.58 33 0 798 0
30MAR27 630.00 P 0.00 0.00 0.00 192.14 +3.73 33 0 2,218 0
30MAR27 640.00 P 0.00 0.00 0.00 201.90 +3.87 33 0 1,081 0
30MAR27 650.00 P 0.00 0.00 0.00 211.74 +3.95 33 0 4,245 0
30MAR27 660.00 P 0.00 0.00 0.00 221.62 +4.05 34 0 1,280 0
30MAR27 670.00 P 0.00 0.00 0.00 231.60 +4.20 0 0 380 -2
30MAR27 680.00 P 0.00 0.00 0.00 241.60 +4.32 0 0 689 0
30MAR27 690.00 P 0.00 0.00 0.00 251.60 +4.40 0 0 120 0
30MAR27 700.00 P 0.00 0.00 0.00 261.60 +4.40 0 0 213 0
30MAR27 710.00 P 0.00 0.00 0.00 271.60 +4.40 0 0 60 0
30MAR27 720.00 P 0.00 0.00 0.00 281.60 +4.40 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 291.60 +4.40 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 301.60 +4.40 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 311.60 +4.40 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 321.60 +4.40 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 331.60 +4.40 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 341.60 +4.40 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 351.60 +4.40 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 361.60 +4.40 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 371.60 +4.40 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 381.60 +4.40 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 391.60 +4.40 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 401.60 +4.40 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 411.60 +4.40 0 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.22 -0.05 33 0 0 0
29JUN27 220.00 P 1.14 1.32 1.14 0.28 -0.06 33 60 81 +30
29JUN27 225.00 P 1.43 1.43 1.43 0.33 -0.09 32 60 120 +60
29JUN27 230.00 P 1.54 1.54 1.53 0.43 -0.08 32 60 110 +60
29JUN27 235.00 P 1.65 1.65 1.64 0.54 -0.07 33 60 79 +60
29JUN27 240.00 P 1.75 1.75 1.75 0.62 -0.12 32 30 40 +30
29JUN27 245.00 P 1.87 1.87 1.87 0.78 -0.12 32 30 30 +30
29JUN27 250.00 P 1.99 1.99 1.99 0.93 -0.12 32 30 36 +30
29JUN27 255.00 P 2.13 2.13 2.13 1.09 -0.15 32 30 51 +30
29JUN27 260.00 P 0.00 0.00 0.00 1.32 -0.20 32 0 32 0
29JUN27 265.00 P 0.00 0.00 0.00 1.56 -0.20 32 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.80 -0.22 32 0 100 0
29JUN27 275.00 P 3.10 3.10 3.10 2.13 -0.25 32 30 50 +30
29JUN27 280.00 P 0.00 0.00 0.00 2.48 -0.18 32 0 5 0
29JUN27 285.00 P 0.00 0.00 0.00 2.83 -0.18 32 0 12 0
29JUN27 290.00 P 0.00 0.00 0.00 3.25 -0.20 32 0 172 0
29JUN27 295.00 P 0.00 0.00 0.00 3.75 -0.31 32 0 360 0
29JUN27 300.00 P 0.00 0.00 0.00 4.26 -0.18 32 0 892 0
29JUN27 310.00 P 5.79 5.79 5.69 5.60 +0.06 32 7 2,941 +1
29JUN27 320.00 P 0.00 0.00 0.00 6.63 -0.15 31 0 3,372 0
29JUN27 330.00 P 0.00 0.00 0.00 8.26 -0.09 31 0 521 0
29JUN27 340.00 P 9.82 9.83 9.71 10.08 -0.07 31 41 656 -36
29JUN27 350.00 P 0.00 0.00 0.00 12.25 +0.05 31 0 6,662 0
29JUN27 360.00 P 0.00 0.00 0.00 14.63 +0.08 31 0 1,533 0
29JUN27 370.00 P 0.00 0.00 0.00 17.36 +0.27 31 0 2,638 0
29JUN27 380.00 P 19.41 19.41 19.41 20.37 +0.31 30 5 1,634 +5
29JUN27 390.00 P 22.56 22.80 22.56 23.66 +0.57 30 2 1,550 +2
29JUN27 400.00 P 0.00 0.00 0.00 27.37 +0.62 30 0 1,323 0
29JUN27 410.00 P 30.32 30.32 30.32 31.18 +0.77 30 12 2,074 +8
29JUN27 420.00 P 0.00 0.00 0.00 35.62 +1.01 30 0 2,751 0
29JUN27 430.00 P 38.97 38.97 38.97 40.08 +1.08 30 32 2,530 +32
29JUN27 440.00 P 44.20 44.20 44.20 45.10 +1.45 29 1 4,228 +1
29JUN27 450.00 P 48.90 49.90 48.90 50.33 +1.56 29 35 2,559 +35
29JUN27 460.00 P 55.83 55.83 55.83 56.05 +0.05 29 30 960 -30
29JUN27 470.00 P 0.00 0.00 0.00 62.29 +2.23 29 0 1,558 0
29JUN27 480.00 P 69.01 69.13 69.01 69.33 +2.42 30 80 1,499 +80
29JUN27 490.00 P 75.70 75.70 75.70 75.40 +1.90 29 1 809 -1
29JUN27 500.00 P 83.00 83.00 83.00 82.54 +2.08 29 14 2,900 +14
29JUN27 510.00 P 0.00 0.00 0.00 89.93 +2.17 29 0 497 0
29JUN27 520.00 P 0.00 0.00 0.00 97.49 +2.24 29 0 758 0
29JUN27 530.00 P 0.00 0.00 0.00 105.26 +2.34 29 0 445 0
29JUN27 540.00 P 0.00 0.00 0.00 113.21 +2.42 30 0 1,226 0
29JUN27 550.00 P 122.00 122.00 122.00 121.32 +2.47 29 5 617 +5
29JUN27 560.00 P 0.00 0.00 0.00 129.59 -0.29 30 0 100 0
29JUN27 570.00 P 0.00 0.00 0.00 138.03 +2.66 29 0 58 0
29JUN27 580.00 P 0.00 0.00 0.00 146.58 +2.70 29 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 155.25 +2.81 29 0 79 0
29JUN27 600.00 P 164.00 166.13 164.00 166.59 +4.70 32 218 5,199 +200
29JUN27 610.00 P 0.00 0.00 0.00 173.64 +2.85 29 0 318 0
29JUN27 620.00 P 0.00 0.00 0.00 182.68 +2.97 29 0 378 0
29JUN27 630.00 P 0.00 0.00 0.00 192.14 +3.35 29 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 201.90 +3.51 29 0 553 0
29JUN27 650.00 P 0.00 0.00 0.00 212.92 +5.13 32 0 851 0
29JUN27 660.00 P 0.00 0.00 0.00 222.51 +4.94 33 0 60 0
29JUN27 670.00 P 0.00 0.00 0.00 232.19 +4.79 33 0 232 0
29JUN27 680.00 P 0.00 0.00 0.00 241.93 +4.65 33 0 270 0
29JUN27 690.00 P 0.00 0.00 0.00 251.75 +4.55 33 0 30 0
29JUN27 700.00 P 0.00 0.00 0.00 261.60 +4.40 0 0 33 0
29JUN27 710.00 P 0.00 0.00 0.00 271.60 +4.40 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 281.60 +4.40 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 291.60 +4.40 0 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 301.60 +4.40 0 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 311.60 +4.40 0 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 321.60 +4.40 0 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 331.60 +4.40 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 341.60 +4.40 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 351.60 +4.40 0 0 0 0
29SEP27 215.00 P 1.75 1.75 1.75 0.44 -0.25 31 10 10 +10
29SEP27 220.00 P 0.00 0.00 0.00 0.52 -0.31 31 0 61 0
29SEP27 225.00 P 0.00 0.00 0.00 0.62 -0.36 31 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 0.78 -0.36 31 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 0.94 -0.41 31 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 1.13 -0.51 31 0 1 0
29SEP27 245.00 P 0.00 0.00 0.00 1.37 -0.51 31 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 1.62 -0.52 31 0 1 0
29SEP27 255.00 P 0.00 0.00 0.00 1.87 -0.63 31 0 1 0
29SEP27 260.00 P 3.50 3.50 3.50 2.20 -0.67 31 30 31 +30
29SEP27 265.00 P 3.82 3.82 3.82 2.57 -0.66 31 30 32 +30
29SEP27 270.00 P 4.17 4.17 4.17 2.94 -0.70 31 30 30 +30
29SEP27 275.00 P 4.56 4.56 4.56 3.34 -0.82 31 30 30 +30
29SEP27 280.00 P 4.99 4.99 4.99 3.87 -0.82 31 30 33 +30
29SEP27 285.00 P 0.00 0.00 0.00 4.28 -0.93 31 0 2 0
29SEP27 290.00 P 5.83 5.83 5.83 4.94 -0.84 31 10 28 +10
29SEP27 295.00 P 0.00 0.00 0.00 5.56 -0.57 31 0 46 0
29SEP27 300.00 P 7.00 7.00 7.00 6.31 -0.50 31 1 183 +1
29SEP27 310.00 P 0.00 0.00 0.00 7.57 -0.61 31 0 46 0
29SEP27 320.00 P 9.70 9.70 9.70 9.09 -0.90 31 1 42 +1
29SEP27 330.00 P 11.37 11.37 11.37 10.99 -0.84 30 6 25 +6
29SEP27 340.00 P 0.00 0.00 0.00 13.23 -0.81 30 0 19 0
29SEP27 350.00 P 15.60 15.60 15.60 15.69 -0.74 30 2 9 +2
29SEP27 360.00 P 0.00 0.00 0.00 18.41 -0.60 30 0 23 0
29SEP27 370.00 P 0.00 0.00 0.00 21.52 -0.50 30 0 1,039 0
29SEP27 380.00 P 23.50 23.60 23.50 24.68 -0.37 30 5 290 +5
29SEP27 390.00 P 0.00 0.00 0.00 28.47 -0.13 30 0 112 0
29SEP27 400.00 P 0.00 0.00 0.00 32.32 +0.01 30 0 140 0
29SEP27 410.00 P 35.59 35.60 35.53 36.52 +0.38 30 42 100 +42
29SEP27 420.00 P 40.00 40.00 40.00 41.10 +0.54 30 5 42 0
29SEP27 430.00 P 44.58 44.68 44.58 45.72 +0.70 30 64 281 +64
29SEP27 440.00 P 50.08 50.08 50.08 50.90 +1.15 30 7 93 +7
29SEP27 450.00 P 54.94 55.70 54.94 56.25 +1.32 29 101 420 +91
29SEP27 460.00 P 0.00 0.00 0.00 61.93 +1.79 29 0 158 0
29SEP27 470.00 P 67.60 67.70 67.60 68.21 +2.09 29 2 42 +2
29SEP27 480.00 P 0.00 0.00 0.00 74.57 +2.10 29 0 2 0
29SEP27 490.00 P 0.00 0.00 0.00 81.31 +2.44 30 0 6 0
29SEP27 500.00 P 0.00 0.00 0.00 87.91 +2.25 29 0 3 0
29SEP27 510.00 P 0.00 0.00 0.00 94.96 +2.12 29 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 102.28 +2.06 29 0 2 0
29SEP27 530.00 P 110.00 110.00 110.00 109.86 +3.12 29 1 6 +1
29SEP27 540.00 P 0.00 0.00 0.00 117.68 +2.26 30 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 125.58 +2.31 30 3 17 +3
29SEP27 560.00 P 0.00 0.00 0.00 133.63 +2.43 30 0 5 0
29SEP27 570.00 P 0.00 0.00 0.00 141.86 +2.48 30 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 150.20 +2.58 30 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 158.62 +2.60 30 0 1 0
29SEP27 600.00 P 0.00 0.00 0.00 166.59 +2.07 29 0 3 0
29SEP27 610.00 P 0.00 0.00 0.00 175.84 +2.78 29 0 4 0
29SEP27 620.00 P 183.00 186.53 183.00 184.62 +2.79 29 34 36 +34
29SEP27 630.00 P 0.00 0.00 0.00 193.87 +2.77 29 0 75 0
29SEP27 640.00 P 0.00 0.00 0.00 202.42 +2.90 28 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 212.92 +4.39 30 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 224.64 +6.87 33 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 234.06 +3.87 33 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 243.49 +3.88 33 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 253.01 +3.95 33 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 262.59 +3.99 33 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 272.25 +4.07 33 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 282.03 +4.18 34 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 291.84 +4.21 34 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 301.68 +4.23 34 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 311.60 +4.31 0 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 321.60 +4.40 0 0 0 0
TOTAL PUT 23,272 1,058,254 +7,817
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$ 133.500
29SEP26 62.50 C 0.00 0.00 0.00 71.39 -0.92 153 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 68.90 -1.02 146 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 66.41 -1.20 140 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 63.90 -1.04 132 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 61.42 -1.20 127 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 58.92 -0.91 120 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 56.43 -0.90 115 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 53.93 -1.31 108 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 51.45 -1.30 103 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 48.95 -1.21 98 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 46.47 -0.89 93 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 43.96 -1.31 87 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 41.48 -1.31 82 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 38.99 -1.20 77 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 36.48 -1.22 72 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 34.00 -1.21 68 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 31.39 -1.33 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 28.91 -1.14 54 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 26.54 -0.89 54 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 23.71 -1.32 29 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 21.23 -1.32 29 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 18.77 -1.31 29 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 16.34 -1.30 29 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 13.98 -1.27 29 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 11.72 -1.22 29 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 9.60 -1.14 29 0 175 0
29SEP26 127.50 C 0.00 0.00 0.00 7.66 -1.05 29 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 5.94 -1.14 29 0 270 0
29SEP26 132.50 C 0.00 0.00 0.00 4.45 -0.99 29 0 39 0
29SEP26 135.00 C 0.00 0.00 0.00 3.16 -0.90 28 0 175 0
29SEP26 137.50 C 2.26 2.26 2.09 2.31 -0.62 29 31 183 +16
29SEP26 140.00 C 1.66 1.66 1.47 1.52 -0.53 28 16 145 +15
29SEP26 142.50 C 0.00 0.00 0.00 1.00 -0.39 28 0 54 0
29SEP26 145.00 C 0.63 0.63 0.63 0.64 -0.27 29 3 121 +3
29SEP26 147.50 C 0.47 0.47 0.38 0.42 -0.15 29 72 168 -11
29SEP26 150.00 C 0.25 0.25 0.25 0.25 -0.10 29 7 48 -7
29SEP26 152.50 C 0.00 0.00 0.00 0.14 -0.07 29 0 595 0
29SEP26 155.00 C 0.00 0.00 0.00 0.08 -0.04 29 0 1,069 0
29SEP26 157.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 60 0
29SEP26 160.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 18 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 31.62 -1.22 37 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 29.42 -1.13 41 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 26.76 -1.22 34 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 24.40 -1.19 34 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 21.87 -1.26 30 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 19.59 -1.23 30 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 17.39 -1.19 30 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 15.30 -1.14 30 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 13.32 -1.09 30 0 15 0
29OCT26 125.00 C 0.00 0.00 0.00 11.48 -1.02 30 0 60 0
29OCT26 127.50 C 0.00 0.00 0.00 9.79 -0.95 30 0 45 0
29OCT26 130.00 C 8.17 8.58 8.17 8.08 -1.10 29 5 159 +3
29OCT26 132.50 C 0.00 0.00 0.00 6.68 -0.99 29 0 45 0
29OCT26 135.00 C 5.58 5.58 5.58 5.66 -0.88 30 5 79 +5
29OCT26 137.50 C 0.00 0.00 0.00 4.48 -0.91 29 0 38 0
29OCT26 140.00 C 0.00 0.00 0.00 3.61 -0.59 29 0 89 0
29OCT26 142.50 C 0.00 0.00 0.00 2.88 -0.47 29 0 33 0
29OCT26 145.00 C 2.21 2.21 2.21 2.27 -0.37 29 44 106 +9
29OCT26 147.50 C 0.00 0.00 0.00 1.77 -0.30 30 34 410 +34
29OCT26 150.00 C 1.34 1.34 1.34 1.36 -0.25 30 27 875 +12
29OCT26 152.50 C 0.98 0.98 0.98 1.04 -0.20 30 15 47 0
29OCT26 155.00 C 0.75 0.75 0.75 0.78 -0.17 30 15 401 0
29OCT26 157.50 C 0.53 0.58 0.53 0.61 -0.10 30 114 176 +26
29OCT26 160.00 C 0.00 0.00 0.00 0.46 -0.10 30 0 493 0
29OCT26 162.50 C 0.37 0.41 0.37 0.33 -0.09 30 114 139 +114
29OCT26 165.00 C 0.00 0.00 0.00 0.24 -0.07 30 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.17 -0.05 30 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.13 -0.03 30 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 27.78 -1.18 37 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 24.90 -1.75 30 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 22.69 -1.18 30 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 20.55 -1.14 30 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 18.51 -1.09 30 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 16.56 -1.04 30 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 14.73 -0.98 30 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 13.01 -0.92 30 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 11.42 -0.86 30 0 8 0
27NOV26 130.00 C 0.00 0.00 0.00 10.10 -0.97 31 0 15 0
27NOV26 132.50 C 0.00 0.00 0.00 8.81 -0.82 31 0 5 0
27NOV26 135.00 C 0.00 0.00 0.00 7.22 -0.97 29 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 6.26 -0.78 30 0 58 0
27NOV26 140.00 C 0.00 0.00 0.00 5.34 -0.75 30 0 25 0
27NOV26 142.50 C 0.00 0.00 0.00 4.53 -0.63 30 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 3.81 -0.53 30 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 3.18 -0.45 30 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 2.67 -0.35 30 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 2.17 -0.32 30 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 1.78 -0.21 30 0 75 0
27NOV26 157.50 C 0.00 0.00 0.00 1.45 -0.17 30 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 1.17 -0.15 30 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.94 -0.13 30 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.76 -0.10 30 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.60 -0.08 30 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.48 -0.06 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 66.99 -1.16 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 64.53 -1.16 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 62.06 -1.16 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 59.59 -1.17 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 57.14 -1.16 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 54.69 -1.16 52 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 52.25 -1.15 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 49.81 -1.04 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 47.38 -1.05 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 44.96 -1.07 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 42.56 -1.01 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 40.14 -1.06 41 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 37.76 -1.02 40 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 35.41 -1.12 38 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 32.96 -1.21 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 30.85 -1.02 37 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 28.60 -0.98 36 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 26.42 -1.22 35 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 23.68 -1.81 31 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 21.66 -1.15 30 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 19.74 -1.11 31 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 17.91 -1.06 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 16.17 -1.02 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 14.55 -0.97 31 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 13.03 -0.91 31 0 75 0
30DEC26 130.00 C 0.00 0.00 0.00 11.57 -1.04 30 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 10.24 -0.91 30 0 11 0
30DEC26 135.00 C 0.00 0.00 0.00 9.04 -0.86 30 0 30 0
30DEC26 137.50 C 7.99 7.99 7.99 7.95 -0.82 30 14 14 +2
30DEC26 140.00 C 0.00 0.00 0.00 6.99 -0.75 30 0 98 0
30DEC26 142.50 C 6.77 6.77 6.77 6.12 -0.69 30 30 45 +30
30DEC26 145.00 C 0.00 0.00 0.00 5.34 -0.63 31 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 4.65 -0.56 31 0 90 0
30DEC26 150.00 C 0.00 0.00 0.00 4.00 -0.54 31 0 53 0
30DEC26 152.50 C 0.00 0.00 0.00 3.39 -0.44 30 0 6 0
30DEC26 155.00 C 0.00 0.00 0.00 2.94 -0.34 31 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 2.51 -0.32 31 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 2.14 -0.27 31 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 1.81 -0.25 31 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 1.53 -0.22 31 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 1.29 -0.19 31 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 1.12 -0.13 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 55.78 -1.12 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 53.41 -1.11 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 51.04 -1.10 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 48.70 -1.10 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 46.37 -1.08 40 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 44.08 -1.05 39 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 41.81 -1.05 38 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 39.58 -1.03 38 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 37.39 -1.01 37 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 35.25 -0.98 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 32.76 -1.67 34 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 30.74 -1.63 34 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.79 -1.57 33 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 26.90 -1.53 33 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.69 -1.83 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 22.97 -1.14 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.32 -1.12 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 19.76 -1.09 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 18.27 -1.06 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 17.09 -1.10 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.61 -1.19 32 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 14.34 -1.12 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.15 -1.06 32 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 12.04 -1.02 32 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 11.16 -0.67 32 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 10.19 -0.78 32 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 9.29 -0.73 32 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 8.46 -0.69 32 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 7.69 -0.64 32 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 7.06 -0.54 32 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 6.41 -0.51 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 5.81 -0.47 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.25 -0.55 32 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.74 -0.52 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 4.27 -0.49 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 3.85 -0.45 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.46 -0.42 32 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 45.31 -1.04 39 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 43.15 -1.03 38 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 41.01 -1.05 38 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 38.90 -1.15 37 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 36.85 -1.15 36 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 34.83 -1.12 36 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 32.94 -1.08 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 31.04 -1.08 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 29.27 -0.99 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 27.55 -0.99 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 25.84 -0.98 34 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 23.60 -1.61 32 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 22.12 -1.56 32 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 20.69 -0.82 32 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 19.40 -0.76 32 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 18.12 -0.75 32 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 17.32 -0.28 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 16.15 -0.29 33 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 14.71 -0.64 32 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 14.01 -0.70 33 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 13.03 -0.65 33 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 12.11 -0.64 33 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 11.27 -0.57 33 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 10.46 -0.48 33 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 9.72 -0.48 33 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 9.01 -0.46 33 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 8.29 -0.45 33 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 7.71 -0.37 33 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 7.15 -0.36 33 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 6.59 -0.35 33 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 6.05 -0.33 33 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 5.62 -0.27 33 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 34.71 -0.87 35 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 32.99 -0.92 35 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 31.32 -0.90 35 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 29.71 -0.88 35 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 28.16 -1.08 34 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 26.67 -1.02 34 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 25.25 -0.87 34 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 23.87 -0.87 34 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 22.39 -0.97 33 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 21.14 -0.88 33 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 19.85 -0.99 33 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 18.72 -1.01 33 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 17.64 -0.91 33 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 16.78 -0.71 33 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 15.65 -0.88 33 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 14.73 -0.79 33 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 13.85 -0.81 33 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 13.03 -0.63 33 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 12.25 -0.68 33 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 11.69 -0.47 33 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 11.33 -0.03 34 0 0 0
TOTAL CALL 546 11,970 +251
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 99 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 85 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 24 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 46 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 42 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 39 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 36 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 32 0 211 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 29 0 174 0
29SEP26 112.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 913 0
29SEP26 115.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 436 0
29SEP26 117.50 P 0.00 0.00 0.00 0.13 +0.03 29 0 362 0
29SEP26 120.00 P 0.35 0.35 0.35 0.27 +0.07 29 10 213 +10
29SEP26 122.50 P 0.00 0.00 0.00 0.51 +0.11 29 0 923 0
29SEP26 125.00 P 0.00 0.00 0.00 0.90 +0.19 29 0 323 0
29SEP26 127.50 P 0.00 0.00 0.00 1.46 +0.27 29 0 693 0
29SEP26 130.00 P 1.92 2.22 1.92 2.15 +0.32 28 65 225 +50
29SEP26 132.50 P 0.00 0.00 0.00 3.21 +0.52 29 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 4.68 +0.86 30 0 59 0
29SEP26 137.50 P 0.00 0.00 0.00 6.08 +0.94 29 0 103 0
29SEP26 140.00 P 0.00 0.00 0.00 7.86 +0.91 29 0 471 0
29SEP26 142.50 P 0.00 0.00 0.00 9.84 +1.03 29 0 40 0
29SEP26 145.00 P 0.00 0.00 0.00 11.97 +1.12 29 0 16 0
29SEP26 147.50 P 0.00 0.00 0.00 14.24 +1.18 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 16.60 +1.23 29 0 40 0
29SEP26 152.50 P 0.00 0.00 0.00 19.03 +1.27 29 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 21.50 +1.29 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 24.00 +1.30 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 26.50 +1.30 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 29.00 +1.21 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 31.50 +1.21 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 34.00 +1.30 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 36.50 +1.21 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.25 +0.05 30 0 2 0
29OCT26 112.50 P 0.54 0.64 0.54 0.40 +0.08 30 105 153 +77
29OCT26 115.00 P 0.70 0.76 0.70 0.62 +0.11 30 105 161 +105
29OCT26 117.50 P 1.07 1.07 1.07 0.92 +0.15 30 15 11 -15
29OCT26 120.00 P 1.29 1.29 1.29 1.33 +0.20 30 1 109 0
29OCT26 122.50 P 1.80 1.80 1.80 1.86 +0.25 30 15 117 +3
29OCT26 125.00 P 0.00 0.00 0.00 2.47 +0.27 30 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 3.21 +0.37 30 0 67 0
29OCT26 130.00 P 0.00 0.00 0.00 4.13 +0.47 29 0 80 0
29OCT26 132.50 P 0.00 0.00 0.00 5.26 +0.60 29 0 75 0
29OCT26 135.00 P 0.00 0.00 0.00 6.57 +0.74 29 0 53 0
29OCT26 137.50 P 7.47 7.47 7.47 8.05 +0.84 30 7 37 -3
29OCT26 140.00 P 0.00 0.00 0.00 9.70 +0.92 30 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 11.45 +0.87 30 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 13.35 +0.97 30 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 15.34 +1.03 30 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 17.44 +1.08 30 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 19.63 +1.12 30 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 21.90 +1.18 30 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 24.23 +1.21 30 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 26.61 +1.23 30 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 29.05 +1.24 30 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 31.51 +1.22 30 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 34.00 +1.30 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 36.50 +1.21 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.46 +0.08 30 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.67 +0.12 30 0 3 0
27NOV26 112.50 P 0.00 0.00 0.00 0.93 +0.13 30 0 45 0
27NOV26 115.00 P 0.00 0.00 0.00 1.29 +0.18 30 0 16 0
27NOV26 117.50 P 0.00 0.00 0.00 1.79 +0.24 31 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 2.35 +0.31 31 0 23 0
27NOV26 122.50 P 0.00 0.00 0.00 3.01 +0.34 31 0 23 0
27NOV26 125.00 P 0.00 0.00 0.00 3.82 +0.42 31 0 33 0
27NOV26 127.50 P 0.00 0.00 0.00 4.68 +0.50 30 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 5.73 +0.60 31 0 22 0
27NOV26 132.50 P 6.78 6.78 6.78 6.89 +0.67 31 15 22 +9
27NOV26 135.00 P 0.00 0.00 0.00 8.22 +0.77 31 0 37 0
27NOV26 137.50 P 9.19 9.19 9.19 9.64 +0.82 31 15 15 +15
27NOV26 140.00 P 0.00 0.00 0.00 11.09 +0.52 30 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 12.75 +0.91 30 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 14.51 +0.92 30 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 16.41 +1.02 30 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 18.36 +1.03 30 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 20.44 +1.10 30 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 22.56 +1.13 30 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 24.77 +1.17 30 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 26.84 +1.17 28 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 29.28 +1.36 30 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 31.61 +1.32 29 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 34.10 +1.18 30 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 36.54 +1.24 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 0.02 +0.01 32 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.04 0.00 31 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.11 +0.02 31 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.16 +0.02 31 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.35 +0.04 31 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 0.50 +0.06 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.68 +0.07 30 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 0.94 +0.09 31 0 471 0
30DEC26 110.00 P 0.00 0.00 0.00 1.29 +0.16 31 0 506 0
30DEC26 112.50 P 0.00 0.00 0.00 1.68 +0.20 31 0 531 0
30DEC26 115.00 P 0.00 0.00 0.00 2.17 +0.24 31 0 594 0
30DEC26 117.50 P 0.00 0.00 0.00 2.75 +0.25 31 0 175 0
30DEC26 120.00 P 3.42 3.42 3.42 3.40 +0.26 31 6 734 -6
30DEC26 122.50 P 0.00 0.00 0.00 4.19 +0.36 31 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 5.01 +0.45 31 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 5.93 +0.50 31 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 7.06 +0.60 31 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 8.25 +0.66 31 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 9.55 +0.72 31 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 10.95 +0.75 31 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 12.58 +0.97 31 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 14.15 +0.89 31 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 15.72 +0.83 31 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 17.49 +0.84 31 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 19.39 +0.93 31 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 21.34 +0.94 31 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 23.38 +1.02 31 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 25.48 +1.04 31 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 27.42 +1.12 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 29.62 +1.16 29 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 31.93 +1.25 29 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 34.17 +1.22 28 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 36.54 +0.98 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.12 0.00 32 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.17 0.00 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.25 +0.01 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.34 +0.01 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.46 +0.01 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.62 +0.02 32 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.81 +0.03 32 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.06 +0.04 32 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.32 +0.04 32 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 1.68 +0.06 32 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.05 +0.06 32 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.62 +0.17 32 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.12 +0.18 32 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 3.75 +0.22 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 4.32 +0.15 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 5.24 +0.23 32 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 6.08 +0.45 32 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 6.98 +0.59 32 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 7.93 +0.62 32 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 8.94 +0.53 32 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 10.06 +0.57 32 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 11.26 +0.61 32 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 12.54 +0.65 32 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 14.08 +0.73 32 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 15.67 +0.91 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 17.21 +0.96 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 18.83 +1.01 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 20.26 +0.84 32 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 22.04 +1.04 32 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 23.70 +0.92 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 25.56 +0.96 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 27.48 +1.00 31 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 29.44 +1.01 31 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 31.47 +1.06 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.53 +1.08 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 35.64 +0.83 31 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 37.79 +1.14 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.45 +0.11 32 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 1.80 +0.16 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.17 +0.16 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.70 +0.23 32 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.21 +0.23 33 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 3.75 +0.26 32 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 4.42 +0.31 33 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 5.08 +0.31 33 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 5.76 +0.30 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 6.49 +0.34 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 7.56 +0.65 33 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 8.58 +0.49 33 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 9.60 +0.50 33 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 10.63 +0.54 33 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 11.81 +0.65 33 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 12.99 +0.72 33 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 14.24 +0.77 33 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 15.54 +0.81 32 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 16.91 +0.83 32 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 18.35 +0.88 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 19.86 +0.93 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 21.42 +0.97 32 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 22.70 +0.71 32 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 24.36 +0.85 32 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 26.08 +0.88 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 27.85 +0.95 31 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 29.67 +0.98 32 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 31.53 +1.00 31 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 33.43 +1.03 31 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 35.37 +1.05 31 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 37.36 +1.08 31 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 39.38 +1.10 31 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 6.09 +0.31 33 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 6.83 +0.27 33 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 7.61 +0.20 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 8.41 +0.14 33 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 9.66 +0.43 34 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 10.61 +0.45 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 11.62 +0.30 33 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 12.69 +0.32 33 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 13.81 +0.34 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 15.23 +0.59 33 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 16.30 +0.56 33 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 17.83 +0.82 33 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 19.20 +0.86 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 20.62 +0.89 33 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 22.10 +0.86 33 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 23.47 +0.86 33 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 24.92 +0.71 32 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 26.55 +0.87 32 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 28.22 +0.90 32 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 29.93 +0.83 32 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 31.69 +0.85 32 0 0 0
TOTAL PUT 359 12,167 +245
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$ 7.140
11SEP26 5.20 C 0.00 0.00 0.00 1.94 -0.19 0 0 0 0
11SEP26 5.30 C 0.00 0.00 0.00 1.84 -0.19 0 0 0 0
11SEP26 5.40 C 0.00 0.00 0.00 1.74 -0.19 0 0 0 0
11SEP26 5.50 C 0.00 0.00 0.00 1.64 -0.19 0 0 0 0
11SEP26 5.60 C 0.00 0.00 0.00 1.54 -0.19 0 0 0 0
11SEP26 5.70 C 0.00 0.00 0.00 1.44 -0.19 0 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 1.34 -0.19 0 0 0 0
11SEP26 5.90 C 0.00 0.00 0.00 1.24 -0.19 0 0 0 0
11SEP26 6.00 C 0.00 0.00 0.00 1.14 -0.20 0 0 0 0
11SEP26 6.10 C 0.00 0.00 0.00 1.05 -0.19 83 0 0 0
11SEP26 6.20 C 0.00 0.00 0.00 0.95 -0.19 75 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 0.85 -0.19 68 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.76 -0.19 73 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 0.67 -0.19 73 0 0 0
11SEP26 6.60 C 0.00 0.00 0.00 0.58 -0.19 71 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.50 -0.18 72 0 0 0
11SEP26 6.80 C 0.00 0.00 0.00 0.42 -0.18 70 0 0 0
11SEP26 6.90 C 0.00 0.00 0.00 0.36 -0.17 74 0 0 0
11SEP26 7.00 C 0.00 0.00 0.00 0.30 -0.16 75 0 0 0
11SEP26 7.10 C 0.00 0.00 0.00 0.24 -0.16 73 0 0 0
11SEP26 7.20 C 0.00 0.00 0.00 0.19 -0.14 72 0 34 0
11SEP26 7.30 C 0.00 0.00 0.00 0.15 -0.13 72 0 32 0
11SEP26 7.40 C 0.00 0.00 0.00 0.12 -0.11 74 0 62 0
11SEP26 7.50 C 0.00 0.00 0.00 0.09 -0.10 73 0 27 0
11SEP26 7.60 C 0.00 0.00 0.00 0.07 -0.09 74 0 0 0
11SEP26 7.70 C 0.00 0.00 0.00 0.05 -0.08 73 0 0 0
11SEP26 7.80 C 0.00 0.00 0.00 0.04 -0.06 75 0 0 0
11SEP26 7.90 C 0.00 0.00 0.00 0.03 -0.05 76 0 0 0
11SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.04 75 0 0 0
11SEP26 8.10 C 0.00 0.00 0.00 0.01 -0.04 70 0 0 0
11SEP26 8.20 C 0.00 0.00 0.00 0.01 -0.03 75 0 0 0
11SEP26 8.30 C 0.00 0.00 0.00 0.01 -0.02 80 0 0 0
11SEP26 8.40 C 0.00 0.00 0.00 0.01 -0.01 86 0 0 0
11SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 8.70 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 8.80 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 8.90 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 9.10 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 9.20 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 9.30 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
11SEP26 9.60 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 1.85 - 80 0 0 -
18SEP26 5.40 C 0.00 0.00 0.00 1.75 - 76 0 0 -
18SEP26 5.50 C 0.00 0.00 0.00 1.65 - 71 0 0 -
18SEP26 5.60 C 0.00 0.00 0.00 1.55 - 67 0 0 -
18SEP26 5.70 C 0.00 0.00 0.00 1.47 - 84 0 0 -
18SEP26 5.80 C 0.00 0.00 0.00 1.37 - 79 0 0 -
18SEP26 5.90 C 0.00 0.00 0.00 1.27 - 73 0 0 -
18SEP26 6.00 C 0.00 0.00 0.00 1.16 - 61 0 0 -
18SEP26 6.10 C 0.00 0.00 0.00 1.07 - 63 0 0 -
18SEP26 6.20 C 0.00 0.00 0.00 0.98 - 63 0 0 -
18SEP26 6.30 C 0.00 0.00 0.00 0.89 - 62 0 0 -
18SEP26 6.40 C 0.00 0.00 0.00 0.81 - 64 0 0 -
18SEP26 6.50 C 0.00 0.00 0.00 0.73 - 64 0 0 -
18SEP26 6.60 C 0.00 0.00 0.00 0.65 - 63 0 0 -
18SEP26 6.70 C 0.00 0.00 0.00 0.58 - 64 0 0 -
18SEP26 6.80 C 0.00 0.00 0.00 0.51 - 63 0 0 -
18SEP26 6.90 C 0.00 0.00 0.00 0.46 - 66 0 0 -
18SEP26 7.00 C 0.00 0.00 0.00 0.40 - 65 0 0 -
18SEP26 7.10 C 0.00 0.00 0.00 0.34 - 64 0 0 -
18SEP26 7.20 C 0.35 0.35 0.35 0.30 - 65 34 34 -
18SEP26 7.30 C 0.00 0.00 0.00 0.25 - 64 0 0 -
18SEP26 7.40 C 0.00 0.00 0.00 0.22 - 65 0 0 -
18SEP26 7.50 C 0.00 0.00 0.00 0.18 - 64 0 0 -
18SEP26 7.60 C 0.00 0.00 0.00 0.15 - 64 0 0 -
18SEP26 7.70 C 0.00 0.00 0.00 0.13 - 65 0 0 -
18SEP26 7.80 C 0.00 0.00 0.00 0.11 - 66 0 0 -
18SEP26 7.90 C 0.00 0.00 0.00 0.09 - 65 0 0 -
18SEP26 8.00 C 0.00 0.00 0.00 0.07 - 64 0 0 -
18SEP26 8.10 C 0.00 0.00 0.00 0.06 - 65 0 0 -
18SEP26 8.20 C 0.00 0.00 0.00 0.05 - 66 0 0 -
18SEP26 8.30 C 0.00 0.00 0.00 0.04 - 66 0 0 -
18SEP26 8.40 C 0.00 0.00 0.00 0.03 - 65 0 0 -
18SEP26 8.50 C 0.00 0.00 0.00 0.02 - 62 0 0 -
18SEP26 8.60 C 0.00 0.00 0.00 0.01 - 57 0 0 -
18SEP26 8.70 C 0.00 0.00 0.00 0.01 - 60 0 0 -
18SEP26 8.80 C 0.00 0.00 0.00 0.01 - 63 0 0 -
18SEP26 8.90 C 0.00 0.00 0.00 0.01 - 66 0 0 -
18SEP26 9.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
18SEP26 9.10 C 0.00 0.00 0.00 0.01 - 71 0 0 -
18SEP26 9.20 C 0.00 0.00 0.00 0.01 - 74 0 0 -
18SEP26 9.30 C 0.00 0.00 0.00 0.01 - 77 0 0 -
29SEP26 5.00 C 0.00 0.00 0.00 2.15 -0.19 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.90 -0.20 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.68 -0.17 70 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.44 -0.19 64 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.21 -0.18 61 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.99 -0.18 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.80 -0.18 58 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.64 -0.16 60 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.50 -0.15 60 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.38 -0.12 60 0 0 0
29SEP26 7.50 C 0.32 0.32 0.30 0.28 -0.11 60 40 80 +40
29SEP26 7.75 C 0.22 0.22 0.22 0.20 -0.10 59 6 3 +3
29SEP26 8.00 C 0.00 0.00 0.00 0.14 -0.08 59 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 -0.06 60 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.05 60 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.04 61 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 -0.03 59 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.02 60 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.20 -0.19 62 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.97 -0.18 61 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.74 -0.18 58 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.52 -0.18 56 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.32 -0.17 56 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.14 -0.16 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.97 -0.16 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.82 -0.12 56 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.68 -0.13 55 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.58 -0.12 57 0 101 0
29OCT26 7.50 C 0.00 0.00 0.00 0.47 -0.11 56 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.39 -0.11 57 0 7 0
29OCT26 8.00 C 0.00 0.00 0.00 0.32 -0.09 57 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.26 -0.08 57 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.21 -0.06 57 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.16 -0.06 56 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.13 -0.05 57 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.10 -0.04 56 0 28 0
29OCT26 9.50 C 0.00 0.00 0.00 0.08 -0.04 57 0 28 0
29OCT26 9.75 C 0.00 0.00 0.00 0.06 -0.03 56 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.25 -0.16 59 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.02 -0.14 56 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.81 -0.17 56 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.61 -0.16 55 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.43 -0.15 55 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.28 -0.13 57 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.11 -0.14 56 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.97 -0.12 56 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.85 -0.12 57 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.73 -0.12 56 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.63 -0.11 56 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.55 -0.10 57 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.47 -0.09 57 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.40 -0.09 57 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.34 -0.08 57 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.28 -0.08 56 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.24 -0.07 56 0 10 0
27NOV26 9.25 C 0.00 0.00 0.00 0.20 -0.06 56 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.17 -0.05 57 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.14 -0.05 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.29 -0.14 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.08 -0.11 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.87 -0.12 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.69 -0.17 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.52 -0.12 53 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.37 -0.10 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.23 -0.11 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.08 -0.12 54 0 0 0
30DEC26 7.00 C 1.01 1.01 0.98 0.97 -0.11 55 30 75 +30
30DEC26 7.25 C 0.91 0.91 0.90 0.86 -0.12 55 30 75 +30
30DEC26 7.50 C 0.00 0.00 0.00 0.76 -0.09 55 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.67 -0.11 55 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.59 -0.08 55 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 -0.09 55 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.46 -0.07 56 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.40 -0.07 56 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.35 -0.06 56 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.30 -0.06 55 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.26 -0.05 55 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.23 -0.04 56 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.43 -0.15 52 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.25 -0.14 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.08 -0.13 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.91 -0.16 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.76 -0.15 53 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.62 -0.14 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.49 -0.13 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.36 -0.13 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.28 -0.12 55 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 1.17 -0.12 55 0 15 0
30MAR27 7.50 C 0.00 0.00 0.00 1.08 -0.11 55 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.99 -0.11 55 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.91 -0.10 55 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 0.84 -0.09 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.76 -0.09 55 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.69 -0.09 55 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.63 -0.08 55 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.58 -0.07 55 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.52 -0.08 55 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.48 -0.06 55 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.60 -0.11 53 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.43 -0.11 53 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.27 -0.11 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.12 -0.10 53 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.98 -0.10 53 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.85 -0.09 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.72 -0.10 53 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.60 -0.10 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.48 -0.13 53 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 1.38 -0.13 53 0 650 0
29JUN27 7.50 C 0.00 0.00 0.00 1.30 -0.12 54 0 130 0
29JUN27 7.75 C 0.00 0.00 0.00 1.21 -0.10 54 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.14 -0.10 54 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.07 -0.09 54 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.99 -0.07 54 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.92 -0.10 54 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.85 -0.11 54 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.79 -0.09 54 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.74 -0.08 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.68 -0.10 54 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.77 -0.16 54 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.61 -0.09 54 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.47 -0.08 54 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.33 -0.08 54 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.16 -0.12 53 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.04 -0.11 53 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.91 -0.12 53 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.81 -0.13 53 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.71 -0.12 53 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.62 -0.11 54 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.53 -0.11 54 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.44 -0.11 54 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.36 -0.11 54 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.29 -0.11 54 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.22 -0.11 55 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.15 -0.11 54 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.09 -0.11 55 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.05 -0.08 55 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.99 -0.08 55 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.93 -0.08 55 0 0 0
TOTAL CALL 140 2,059 +103
11SEP26 5.20 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
11SEP26 5.30 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
11SEP26 5.40 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
11SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 6.10 P 0.00 0.00 0.00 0.01 0.00 86 0 58 0
11SEP26 6.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 0.02 0.00 75 0 32 0
11SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 75 0 29 0
11SEP26 6.60 P 0.00 0.00 0.00 0.04 0.00 72 0 0 0
11SEP26 6.70 P 0.05 0.05 0.05 0.06 +0.01 73 2 2 +2
11SEP26 6.80 P 0.00 0.00 0.00 0.08 +0.01 71 0 30 0
11SEP26 6.90 P 0.00 0.00 0.00 0.11 +0.02 71 0 15 0
11SEP26 7.00 P 0.13 0.13 0.13 0.15 +0.03 72 20 20 +20
11SEP26 7.10 P 0.16 0.16 0.15 0.19 +0.04 70 30 30 +30
11SEP26 7.20 P 0.00 0.00 0.00 0.24 +0.05 69 0 90 0
11SEP26 7.30 P 0.00 0.00 0.00 0.30 +0.06 70 0 0 0
11SEP26 7.40 P 0.00 0.00 0.00 0.37 +0.08 71 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 0.43 +0.08 66 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 0.52 +0.10 71 0 0 0
11SEP26 7.70 P 0.00 0.00 0.00 0.61 +0.13 74 0 0 0
11SEP26 7.80 P 0.00 0.00 0.00 0.69 +0.13 71 0 0 0
11SEP26 7.90 P 0.00 0.00 0.00 0.78 +0.14 70 0 0 0
11SEP26 8.00 P 0.00 0.00 0.00 0.88 +0.15 77 0 0 0
11SEP26 8.10 P 0.00 0.00 0.00 0.97 +0.16 72 0 0 0
11SEP26 8.20 P 0.00 0.00 0.00 1.07 +0.17 78 0 0 0
11SEP26 8.30 P 0.00 0.00 0.00 1.16 +0.17 0 0 0 0
11SEP26 8.40 P 0.00 0.00 0.00 1.26 +0.17 0 0 0 0
11SEP26 8.50 P 0.00 0.00 0.00 1.36 +0.16 0 0 0 0
11SEP26 8.60 P 0.00 0.00 0.00 1.46 +0.19 0 0 0 0
11SEP26 8.70 P 0.00 0.00 0.00 1.56 +0.19 0 0 0 0
11SEP26 8.80 P 0.00 0.00 0.00 1.66 +0.19 0 0 0 0
11SEP26 8.90 P 0.00 0.00 0.00 1.76 +0.19 0 0 0 0
11SEP26 9.00 P 0.00 0.00 0.00 1.86 +0.19 0 0 0 0
11SEP26 9.10 P 0.00 0.00 0.00 1.96 +0.19 0 0 0 0
11SEP26 9.20 P 0.00 0.00 0.00 2.06 +0.16 0 0 0 0
11SEP26 9.30 P 0.00 0.00 0.00 2.16 +0.16 0 0 0 0
11SEP26 9.40 P 0.00 0.00 0.00 2.26 +0.16 0 0 0 0
11SEP26 9.50 P 0.00 0.00 0.00 2.36 +0.16 0 0 0 0
11SEP26 9.60 P 0.00 0.00 0.00 2.46 +0.16 0 0 0 0
18SEP26 5.30 P 0.00 0.00 0.00 0.01 - 89 0 0 -
18SEP26 5.40 P 0.00 0.00 0.00 0.01 - 84 0 0 -
18SEP26 5.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
18SEP26 5.60 P 0.00 0.00 0.00 0.01 - 75 0 0 -
18SEP26 5.70 P 0.00 0.00 0.00 0.01 - 70 0 0 -
18SEP26 5.80 P 0.00 0.00 0.00 0.01 - 66 0 0 -
18SEP26 5.90 P 0.00 0.00 0.00 0.01 - 61 0 0 -
18SEP26 6.00 P 0.00 0.00 0.00 0.02 - 65 0 0 -
18SEP26 6.10 P 0.00 0.00 0.00 0.03 - 66 0 0 -
18SEP26 6.20 P 0.00 0.00 0.00 0.04 - 66 0 0 -
18SEP26 6.30 P 0.00 0.00 0.00 0.05 - 64 0 0 -
18SEP26 6.40 P 0.00 0.00 0.00 0.07 - 66 0 0 -
18SEP26 6.50 P 0.00 0.00 0.00 0.08 - 63 0 0 -
18SEP26 6.60 P 0.00 0.00 0.00 0.10 - 62 0 0 -
18SEP26 6.70 P 0.00 0.00 0.00 0.13 - 63 0 0 -
18SEP26 6.80 P 0.00 0.00 0.00 0.16 - 62 0 0 -
18SEP26 6.90 P 0.18 0.18 0.18 0.20 - 63 34 34 -
18SEP26 7.00 P 0.00 0.00 0.00 0.24 - 62 0 0 -
18SEP26 7.10 P 0.00 0.00 0.00 0.29 - 63 0 0 -
18SEP26 7.20 P 0.00 0.00 0.00 0.34 - 62 0 0 -
18SEP26 7.30 P 0.00 0.00 0.00 0.40 - 63 0 0 -
18SEP26 7.40 P 0.00 0.00 0.00 0.47 - 64 0 0 -
18SEP26 7.50 P 0.00 0.00 0.00 0.53 - 63 0 0 -
18SEP26 7.60 P 0.00 0.00 0.00 0.59 - 61 0 0 -
18SEP26 7.70 P 0.00 0.00 0.00 0.68 - 64 0 0 -
18SEP26 7.80 P 0.00 0.00 0.00 0.76 - 65 0 0 -
18SEP26 7.90 P 0.00 0.00 0.00 0.84 - 64 0 0 -
18SEP26 8.00 P 0.00 0.00 0.00 0.92 - 63 0 0 -
18SEP26 8.10 P 0.00 0.00 0.00 1.01 - 64 0 0 -
18SEP26 8.20 P 0.00 0.00 0.00 1.10 - 64 0 0 -
18SEP26 8.30 P 0.00 0.00 0.00 1.19 - 64 0 0 -
18SEP26 8.40 P 0.00 0.00 0.00 1.28 - 62 0 0 -
18SEP26 8.50 P 0.00 0.00 0.00 1.38 - 65 0 0 -
18SEP26 8.60 P 0.00 0.00 0.00 1.47 - 61 0 0 -
18SEP26 8.70 P 0.00 0.00 0.00 1.57 - 65 0 0 -
18SEP26 8.80 P 0.00 0.00 0.00 1.66 - 0 0 0 -
18SEP26 8.90 P 0.00 0.00 0.00 1.76 - 0 0 0 -
18SEP26 9.00 P 0.00 0.00 0.00 1.86 - 0 0 0 -
18SEP26 9.10 P 0.00 0.00 0.00 1.96 - 0 0 0 -
18SEP26 9.20 P 0.00 0.00 0.00 2.06 - 0 0 0 -
18SEP26 9.30 P 0.00 0.00 0.00 2.16 - 0 0 0 -
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 64 0 64 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 +0.01 61 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 +0.02 60 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 +0.02 58 0 48 0
29SEP26 6.75 P 0.22 0.22 0.22 0.24 +0.04 60 34 54 +34
29SEP26 7.00 P 0.00 0.00 0.00 0.35 +0.06 60 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 +0.05 57 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.10 60 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.80 +0.11 60 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.99 +0.11 59 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.20 +0.13 60 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.40 +0.12 55 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.65 +0.15 61 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.88 +0.15 59 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.12 +0.16 59 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.36 +0.16 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.61 +0.18 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 +0.01 59 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.07 +0.01 57 0 28 0
29OCT26 5.75 P 0.00 0.00 0.00 0.11 +0.01 57 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.16 +0.02 57 0 75 0
29OCT26 6.25 P 0.00 0.00 0.00 0.22 +0.02 56 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.30 +0.03 55 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.40 +0.05 56 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.52 +0.06 56 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.65 +0.07 56 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.80 +0.08 56 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.98 +0.10 58 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.13 +0.09 55 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.31 +0.07 54 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.55 +0.13 58 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.76 +0.12 59 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.97 +0.13 58 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.20 +0.14 59 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.42 +0.15 58 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.66 +0.16 60 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.13 +0.01 55 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.18 +0.01 55 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.25 +0.02 55 0 10 0
27NOV26 6.25 P 0.00 0.00 0.00 0.32 +0.03 54 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.41 +0.03 54 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.52 +0.04 55 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.65 +0.05 55 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.79 +0.08 56 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.95 +0.08 57 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.10 +0.09 56 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.27 +0.08 56 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.46 +0.09 56 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.65 +0.10 56 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.85 +0.10 57 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.05 +0.10 56 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.29 +0.13 59 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.48 +0.11 56 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.70 +0.11 56 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 +0.02 54 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.19 +0.02 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.26 +0.03 54 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.33 +0.03 54 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.42 +0.04 54 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.52 +0.04 54 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.63 +0.06 54 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.76 +0.07 54 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.90 +0.08 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.05 +0.08 55 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.21 +0.09 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.38 +0.07 55 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.55 +0.09 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.74 +0.08 55 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.93 +0.07 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.14 +0.08 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.34 +0.11 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.56 +0.12 56 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.79 +0.14 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.23 +0.02 54 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.29 +0.02 53 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.37 +0.03 54 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.45 +0.04 54 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.54 +0.04 54 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.64 +0.05 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.76 +0.06 54 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.88 +0.07 54 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.01 +0.07 54 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.16 +0.08 54 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.31 +0.09 54 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.47 +0.08 54 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.62 +0.07 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.80 +0.08 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.99 +0.09 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.19 +0.10 55 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.38 +0.11 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.58 +0.11 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.78 +0.08 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.99 +0.12 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.35 +0.03 53 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.42 +0.03 53 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.50 +0.03 53 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.59 +0.03 52 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.70 +0.04 53 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.81 +0.04 53 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.94 +0.05 53 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.05 +0.04 52 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.20 +0.05 53 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.35 +0.06 54 0 660 0
29JUN27 7.50 P 1.48 1.48 1.47 1.52 +0.08 54 51 191 +51
29JUN27 7.75 P 0.00 0.00 0.00 1.67 +0.05 54 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.84 +0.05 54 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.01 +0.07 54 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.19 +0.08 55 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.37 +0.08 55 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.57 +0.08 55 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.76 +0.09 55 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.96 +0.09 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.15 +0.08 55 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.46 +0.03 53 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.55 +0.03 53 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.64 +0.04 53 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.75 +0.04 54 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.86 +0.04 53 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.99 +0.06 54 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.12 +0.06 54 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.25 +0.06 54 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.40 +0.08 54 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.55 +0.08 55 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.71 +0.09 55 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.87 +0.09 55 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.02 +0.08 55 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.20 +0.08 55 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.37 +0.08 55 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.56 +0.09 55 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.75 +0.10 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.89 +0.03 54 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.13 +0.08 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.28 +0.03 54 0 0 0
TOTAL PUT 171 2,023 +137
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$ 26.000
29SEP26 17.00 C 0.00 0.00 0.00 9.00 -0.35 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.51 -0.33 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.01 -0.33 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.51 -0.33 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.01 -0.34 0 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.51 -0.33 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.01 -0.34 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.04 -0.31 32 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.04 -0.27 0 0 539 0
29SEP26 23.00 C 0.00 0.00 0.00 3.04 -0.27 0 0 391 0
29SEP26 24.00 C 2.08 2.08 2.08 2.05 -0.26 15 5 279 0
29SEP26 25.00 C 1.18 1.18 1.13 1.15 -0.22 17 50 850 +20
29SEP26 26.00 C 0.47 0.47 0.43 0.44 -0.17 16 42 2,208 -19
29SEP26 27.00 C 0.12 0.12 0.11 0.11 -0.07 16 28 3,605 +4
29SEP26 28.00 C 0.03 0.03 0.03 0.02 -0.02 17 1 523 +1
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 21 0 326 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 165 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 55 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 196 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 9.04 -0.32 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.54 -0.33 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.04 -0.33 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.54 -0.33 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.05 -0.32 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.55 -0.33 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.05 -0.33 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.09 -0.32 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.10 -0.26 19 0 0 0
29OCT26 23.00 C 3.10 3.14 3.10 3.10 -0.28 12 5 7 +5
29OCT26 24.00 C 2.20 2.20 2.20 2.19 -0.24 17 5 15 -5
29OCT26 25.00 C 1.33 1.33 1.33 1.34 -0.21 16 5 50 0
29OCT26 26.00 C 0.67 0.68 0.62 0.74 -0.15 17 11 124 -2
29OCT26 27.00 C 0.30 0.30 0.27 0.35 -0.09 17 15 301 -15
29OCT26 28.00 C 0.11 0.11 0.11 0.14 -0.05 17 5 418 +4
29OCT26 29.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.02 17 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.55 -0.32 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.08 -0.29 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.59 -0.29 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.10 -0.28 30 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.09 -0.33 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.10 -0.26 18 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.15 -0.23 20 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.21 -0.24 18 0 40 0
27NOV26 25.00 C 0.00 0.00 0.00 1.39 -0.21 17 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 0.79 -0.16 17 0 280 0
27NOV26 27.00 C 0.00 0.00 0.00 0.40 -0.11 17 0 568 0
27NOV26 28.00 C 0.00 0.00 0.00 0.19 -0.06 17 0 91 0
27NOV26 29.00 C 0.00 0.00 0.00 0.08 -0.03 18 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 40 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.07 -0.29 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.58 -0.29 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.08 -0.29 31 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 7.57 -0.30 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.09 -0.28 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.59 -0.29 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.10 -0.28 27 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 5.09 -0.33 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.10 -0.26 17 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.15 -0.24 18 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.27 -0.21 18 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 1.52 -0.17 18 0 43 0
30DEC26 26.00 C 0.00 0.00 0.00 0.95 -0.12 18 0 251 0
30DEC26 27.00 C 0.00 0.00 0.00 0.56 -0.07 18 0 202 0
30DEC26 28.00 C 0.00 0.00 0.00 0.31 -0.04 18 0 181 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 -0.02 18 0 201 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 0.00 18 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 19 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 9.07 -0.29 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.58 -0.29 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.08 -0.29 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.58 -0.29 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.09 -0.28 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.59 -0.29 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.10 -0.31 22 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 5.10 -0.34 18 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 4.22 -0.19 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.31 -0.22 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.56 -0.17 19 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.93 -0.14 19 0 139 0
30MAR27 26.00 C 0.00 0.00 0.00 1.35 -0.14 18 0 157 0
30MAR27 27.00 C 0.00 0.00 0.00 0.99 -0.08 19 0 52 0
30MAR27 28.00 C 0.00 0.00 0.00 0.67 -0.08 18 0 106 0
30MAR27 29.00 C 0.00 0.00 0.00 0.44 -0.06 18 0 79 0
30MAR27 30.00 C 0.30 0.30 0.30 0.30 -0.04 18 2 44 -2
30MAR27 31.00 C 0.00 0.00 0.00 0.19 -0.03 19 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 51 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.07 -0.29 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.58 -0.29 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.08 -0.29 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.58 -0.29 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.09 -0.29 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.59 -0.30 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.10 -0.31 18 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.17 -0.30 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.34 -0.23 19 0 10 0
29JUN27 23.00 C 0.00 0.00 0.00 3.57 -0.21 19 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.89 -0.18 19 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 2.30 -0.16 19 0 158 0
29JUN27 26.00 C 0.00 0.00 0.00 1.75 -0.18 18 0 40 0
29JUN27 27.00 C 0.00 0.00 0.00 1.33 -0.12 18 0 39 0
29JUN27 28.00 C 0.00 0.00 0.00 1.00 -0.10 18 0 37 0
29JUN27 29.00 C 0.00 0.00 0.00 0.74 -0.08 18 0 53 0
29JUN27 30.00 C 0.00 0.00 0.00 0.54 -0.06 18 0 162 0
29JUN27 31.00 C 0.00 0.00 0.00 0.39 -0.07 19 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.28 -0.04 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.20 -0.02 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.61 -0.26 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.15 -0.25 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.69 -0.25 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.25 -0.24 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.41 -0.22 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.62 -0.20 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.84 -0.24 18 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.17 -0.21 18 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.58 -0.18 18 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.09 -0.14 18 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.67 -0.11 18 0 70 0
29SEP27 28.00 C 0.00 0.00 0.00 1.32 -0.08 18 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.03 -0.06 19 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.79 -0.08 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.61 -0.04 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.46 -0.04 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.36 -0.02 19 0 10 0
29SEP27 34.00 C 0.00 0.00 0.00 0.26 -0.03 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 2 0
TOTAL CALL 174 15,426 -9
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 68 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 112 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 158 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,549 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,412 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,370 0
29SEP26 24.00 P 0.04 0.04 0.04 0.01 0.00 17 4 1,662 0
29SEP26 25.00 P 0.10 0.10 0.10 0.09 +0.03 16 20 2,829 +13
29SEP26 26.00 P 0.38 0.42 0.38 0.39 +0.09 16 106 1,585 +64
29SEP26 27.00 P 1.07 1.07 1.07 1.07 +0.20 16 20 1,246 +20
29SEP26 28.00 P 0.00 0.00 0.00 2.00 +0.25 0 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.00 +0.26 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.00 +0.26 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.00 +0.26 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.03 +0.29 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.03 +0.29 54 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.03 +0.29 60 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.03 +0.29 65 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.03 +0.29 70 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.02 +0.28 72 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 30 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 134 0
29OCT26 23.00 P 0.10 0.10 0.07 0.02 0.00 18 19 251 0
29OCT26 24.00 P 0.16 0.18 0.15 0.09 +0.02 18 6 920 0
29OCT26 25.00 P 0.32 0.38 0.32 0.28 +0.06 18 30 587 +30
29OCT26 26.00 P 0.83 0.85 0.83 0.65 +0.11 17 17 307 0
29OCT26 27.00 P 0.00 0.00 0.00 1.26 +0.17 17 0 52 0
29OCT26 28.00 P 2.42 2.42 2.37 2.07 +0.22 18 5 8 +4
29OCT26 29.00 P 0.00 0.00 0.00 3.00 +0.25 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 4.00 +0.26 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.15 +0.27 38 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.18 +0.27 44 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.21 +0.27 51 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.24 +0.27 57 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.27 +0.27 62 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 0.04 0.04 0.04 0.01 0.00 23 6 96 +6
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 0.00 18 0 43 0
27NOV26 23.00 P 0.15 0.16 0.14 0.10 +0.01 18 230 499 +210
27NOV26 24.00 P 0.28 0.28 0.28 0.28 +0.05 18 4 683 +4
27NOV26 25.00 P 0.00 0.00 0.00 0.58 +0.07 17 0 61 0
27NOV26 26.00 P 0.75 0.75 0.75 1.08 +0.12 17 1 55 +1
27NOV26 27.00 P 0.00 0.00 0.00 1.76 +0.20 18 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.57 +0.18 17 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.48 +0.19 18 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.44 +0.26 18 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.49 +0.34 26 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.45 +0.28 26 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.47 +0.32 31 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.45 +0.28 33 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.46 +0.32 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 234 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 19 0 339 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 592 0
30DEC26 22.00 P 0.00 0.00 0.00 0.07 +0.02 18 0 623 0
30DEC26 23.00 P 0.00 0.00 0.00 0.18 +0.04 18 0 1,819 0
30DEC26 24.00 P 0.00 0.00 0.00 0.39 +0.08 18 0 2,469 0
30DEC26 25.00 P 0.00 0.00 0.00 0.74 +0.11 18 0 276 0
30DEC26 26.00 P 0.00 0.00 0.00 1.23 +0.16 18 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 1.88 +0.20 18 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 2.66 +0.23 18 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.53 +0.20 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.46 +0.26 18 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.49 +0.33 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.46 +0.26 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.47 +0.32 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.45 +0.28 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.46 +0.32 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.39 +0.27 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.38 +0.23 0 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 0.02 +0.01 19 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 116 0
30MAR27 22.00 P 0.00 0.00 0.00 0.21 +0.03 18 0 100 0
30MAR27 23.00 P 0.00 0.00 0.00 0.40 +0.06 19 0 712 0
30MAR27 24.00 P 0.00 0.00 0.00 0.67 +0.07 19 0 375 0
30MAR27 25.00 P 0.00 0.00 0.00 1.07 +0.11 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.56 +0.14 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.15 +0.16 18 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.87 +0.20 18 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 3.67 +0.22 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.55 +0.24 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.52 +0.32 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.50 +0.30 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.48 +0.33 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.45 +0.28 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.46 +0.32 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.39 +0.27 17 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 70 0
29JUN27 19.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.21 +0.03 19 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.37 +0.04 19 0 87 0
29JUN27 23.00 P 0.00 0.00 0.00 0.60 +0.06 19 0 128 0
29JUN27 24.00 P 0.00 0.00 0.00 0.92 +0.09 19 0 201 0
29JUN27 25.00 P 0.00 0.00 0.00 1.33 +0.11 19 0 45 0
29JUN27 26.00 P 0.00 0.00 0.00 1.84 +0.19 19 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 2.45 +0.16 20 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.06 +0.10 19 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 3.89 +0.18 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.66 +0.18 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.60 +0.30 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.54 +0.31 21 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.50 +0.32 22 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.48 +0.31 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.46 +0.31 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 10 0
29SEP27 19.00 P 0.00 0.00 0.00 0.10 +0.02 19 0 10 0
29SEP27 19.50 P 0.00 0.00 0.00 0.14 +0.03 19 0 10 0
29SEP27 20.00 P 0.29 0.29 0.29 0.18 +0.03 19 2 15 +2
29SEP27 21.00 P 0.00 0.00 0.00 0.31 +0.04 19 0 0 0
29SEP27 22.00 P 0.61 0.61 0.61 0.50 +0.07 19 3 13 +3
29SEP27 23.00 P 0.00 0.00 0.00 0.76 +0.09 19 0 63 0
29SEP27 24.00 P 1.15 1.15 1.15 1.10 +0.11 19 42 402 +42
29SEP27 25.00 P 1.50 1.50 1.50 1.52 +0.13 19 2 7 +2
29SEP27 26.00 P 0.00 0.00 0.00 2.03 +0.16 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.62 +0.22 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.28 +0.23 20 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.01 +0.26 20 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.81 +0.28 20 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.64 +0.24 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.54 +0.28 19 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.50 +0.30 20 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.48 +0.31 21 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.46 +0.31 22 0 0 0
TOTAL PUT 517 29,631 +401
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$ 326.600
11SEP26 262.50 C 0.00 0.00 0.00 64.19 +0.75 64 0 0 0
11SEP26 265.00 C 0.00 0.00 0.00 61.69 -0.17 60 0 0 0
11SEP26 267.50 C 0.00 0.00 0.00 59.19 -0.16 56 0 0 0
11SEP26 270.00 C 0.00 0.00 0.00 56.69 -0.13 50 0 0 0
11SEP26 272.50 C 0.00 0.00 0.00 54.19 -0.19 0 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 51.69 -0.18 0 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 49.19 +0.93 0 0 0 0
11SEP26 280.00 C 0.00 0.00 0.00 46.69 +0.93 0 0 0 0
11SEP26 282.50 C 0.00 0.00 0.00 44.19 +0.92 0 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 41.69 +0.92 0 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 39.20 +0.93 40 0 0 0
11SEP26 290.00 C 0.00 0.00 0.00 36.70 +0.92 37 0 0 0
11SEP26 292.50 C 0.00 0.00 0.00 34.20 +0.90 34 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 31.71 +0.89 36 0 0 0
11SEP26 297.50 C 0.00 0.00 0.00 29.22 +0.86 35 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 26.75 +0.83 36 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 21.86 +0.70 35 0 0 0
11SEP26 310.00 C 0.00 0.00 0.00 17.14 +0.11 35 0 15 0
11SEP26 315.00 C 0.00 0.00 0.00 13.14 +0.47 40 0 0 0
11SEP26 320.00 C 0.00 0.00 0.00 9.18 +0.06 38 0 0 0
11SEP26 325.00 C 5.04 5.65 4.42 5.95 -0.21 37 59 73 +52
11SEP26 330.00 C 2.75 3.33 2.63 3.52 -0.40 36 106 149 +49
11SEP26 335.00 C 1.50 2.14 1.50 1.93 -0.38 36 49 34 +24
11SEP26 340.00 C 1.06 1.06 0.82 0.95 -0.32 36 49 223 0
11SEP26 345.00 C 0.55 0.55 0.40 0.42 -0.23 36 42 99 +27
11SEP26 350.00 C 0.35 0.35 0.35 0.17 -0.14 36 2 116 +2
11SEP26 355.00 C 0.00 0.00 0.00 0.07 -0.07 36 0 80 0
11SEP26 360.00 C 0.00 0.00 0.00 0.02 -0.04 35 0 182 0
11SEP26 365.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 115 0
11SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 41 0 54 0
11SEP26 375.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
11SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
11SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 395.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 262.50 C 0.00 0.00 0.00 64.38 - 49 0 0 -
18SEP26 265.00 C 0.00 0.00 0.00 61.90 - 49 0 0 -
18SEP26 267.50 C 0.00 0.00 0.00 59.43 - 49 0 0 -
18SEP26 270.00 C 0.00 0.00 0.00 56.96 - 49 0 0 -
18SEP26 272.50 C 0.00 0.00 0.00 54.51 - 49 0 0 -
18SEP26 275.00 C 0.00 0.00 0.00 52.06 - 49 0 0 -
18SEP26 277.50 C 0.00 0.00 0.00 49.64 - 49 0 0 -
18SEP26 280.00 C 0.00 0.00 0.00 47.23 - 49 0 0 -
18SEP26 282.50 C 0.00 0.00 0.00 44.84 - 49 0 0 -
18SEP26 285.00 C 0.00 0.00 0.00 42.48 - 49 0 0 -
18SEP26 287.50 C 0.00 0.00 0.00 40.15 - 49 0 0 -
18SEP26 290.00 C 0.00 0.00 0.00 37.85 - 49 0 0 -
18SEP26 292.50 C 0.00 0.00 0.00 35.59 - 49 0 0 -
18SEP26 295.00 C 0.00 0.00 0.00 33.38 - 49 0 0 -
18SEP26 297.50 C 0.00 0.00 0.00 31.23 - 49 0 0 -
18SEP26 300.00 C 0.00 0.00 0.00 29.12 - 49 0 0 -
18SEP26 305.00 C 0.00 0.00 0.00 24.35 - 44 0 0 -
18SEP26 310.00 C 0.00 0.00 0.00 21.48 - 50 0 0 -
18SEP26 315.00 C 0.00 0.00 0.00 18.20 - 50 0 0 -
18SEP26 320.00 C 13.20 13.20 13.20 14.98 - 50 1 1 -
18SEP26 325.00 C 10.66 10.66 10.66 12.51 - 51 15 15 -
18SEP26 330.00 C 0.00 0.00 0.00 10.07 - 50 0 0 -
18SEP26 335.00 C 0.00 0.00 0.00 7.99 - 50 0 0 -
18SEP26 340.00 C 0.00 0.00 0.00 6.24 - 50 0 0 -
18SEP26 345.00 C 3.94 3.94 3.94 4.80 - 50 1 1 -
18SEP26 350.00 C 3.50 3.50 3.50 3.64 - 50 5 5 -
18SEP26 355.00 C 2.45 2.45 2.45 2.71 - 50 12 12 -
18SEP26 360.00 C 2.04 2.15 2.04 2.00 - 50 3 3 -
18SEP26 365.00 C 0.00 0.00 0.00 1.45 - 49 0 0 -
18SEP26 370.00 C 0.00 0.00 0.00 1.03 - 49 0 0 -
18SEP26 375.00 C 0.87 0.88 0.87 0.73 - 49 3 3 -
18SEP26 380.00 C 0.00 0.00 0.00 0.50 - 49 0 0 -
18SEP26 385.00 C 0.54 0.54 0.54 0.35 - 49 3 3 -
18SEP26 390.00 C 0.00 0.00 0.00 0.23 - 49 0 0 -
18SEP26 395.00 C 0.00 0.00 0.00 0.16 - 49 0 0 -
18SEP26 400.00 C 0.00 0.00 0.00 0.10 - 49 0 0 -
18SEP26 405.00 C 0.00 0.00 0.00 0.07 - 50 0 0 -
18SEP26 410.00 C 0.00 0.00 0.00 0.05 - 50 0 0 -
18SEP26 415.00 C 0.00 0.00 0.00 0.03 - 50 0 0 -
18SEP26 420.00 C 0.00 0.00 0.00 0.02 - 50 0 0 -
18SEP26 425.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29SEP26 200.00 C 0.00 0.00 0.00 126.96 -0.21 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 121.97 -0.38 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 116.98 -0.32 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 111.99 -0.34 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 107.00 -0.37 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 102.01 -0.35 41 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 97.02 +0.39 41 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 92.03 -0.50 39 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 87.04 -0.46 38 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 82.06 -0.51 40 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 77.40 -0.71 55 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 72.49 -0.01 53 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 66.76 -0.84 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 61.90 +0.04 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 57.00 +0.18 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 52.22 +0.35 32 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 47.92 +0.81 41 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 43.33 +0.76 41 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 38.88 +0.70 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 34.95 +0.78 42 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 30.55 +0.45 41 0 80 0
29SEP26 310.00 C 0.00 0.00 0.00 23.17 +0.65 41 0 472 0
29SEP26 320.00 C 15.41 15.41 15.41 16.88 +0.34 41 1 265 0
29SEP26 330.00 C 10.43 11.48 10.43 12.03 +0.53 41 25 605 -5
29SEP26 340.00 C 7.30 7.45 6.90 8.21 +0.37 41 6 337 0
29SEP26 350.00 C 4.58 4.76 4.58 5.30 +0.07 41 16 836 -15
29SEP26 360.00 C 3.30 3.50 3.09 3.28 0.00 41 66 1,025 +28
29SEP26 370.00 C 2.10 2.25 1.99 1.95 -0.02 41 62 1,440 -1
29SEP26 380.00 C 0.00 0.00 0.00 1.12 -0.02 41 0 1,019 0
29SEP26 390.00 C 0.91 0.99 0.91 0.61 -0.02 41 41 1,145 +8
29SEP26 400.00 C 0.65 0.65 0.59 0.33 -0.01 41 30 1,053 +30
29SEP26 410.00 C 0.57 0.57 0.45 0.17 -0.01 41 7 1,648 +5
29SEP26 420.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 387 0
29SEP26 430.00 C 0.09 0.09 0.09 0.04 0.00 41 5 366 -5
29SEP26 440.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 860 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 41 0 552 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 44 0 764 0
29SEP26 470.00 C 0.06 0.06 0.06 0.01 0.00 46 3 1,179 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 49 0 138 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 51 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 54 0 392 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 56 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 58 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 60 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 62 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 64 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 70 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 72 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 74 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 76 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 88 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 90 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 91 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 68.01 -1.48 30 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 63.54 -1.12 34 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 58.12 -1.81 27 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 53.59 -1.71 29 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 50.17 +0.84 35 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 45.93 +0.82 35 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 41.84 +0.78 35 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 37.94 +0.22 35 0 7 0
29OCT26 300.00 C 0.00 0.00 0.00 34.23 +0.28 35 0 88 0
29OCT26 310.00 C 0.00 0.00 0.00 27.94 +1.03 36 0 247 0
29OCT26 320.00 C 19.76 21.30 19.72 20.89 -0.10 34 62 1,761 +10
29OCT26 330.00 C 14.94 16.42 14.94 16.89 +0.94 36 91 263 +31
29OCT26 340.00 C 11.41 11.60 11.41 12.82 +0.69 36 20 454 +2
29OCT26 350.00 C 8.88 8.88 8.88 9.45 +0.33 36 2 679 -2
29OCT26 360.00 C 6.33 6.80 6.33 6.82 +0.26 36 257 1,043 +163
29OCT26 370.00 C 4.55 5.18 4.55 4.83 +0.20 35 37 396 +19
29OCT26 380.00 C 3.33 3.80 3.33 3.35 +0.15 35 20 534 +20
29OCT26 390.00 C 0.00 0.00 0.00 2.28 +0.11 35 0 298 0
29OCT26 400.00 C 1.78 1.95 1.78 1.53 +0.08 35 3 234 -1
29OCT26 410.00 C 0.00 0.00 0.00 1.01 +0.06 35 0 127 0
29OCT26 420.00 C 0.00 0.00 0.00 0.63 +0.03 35 0 2,456 0
29OCT26 430.00 C 0.00 0.00 0.00 0.41 +0.03 35 0 216 0
29OCT26 440.00 C 0.00 0.00 0.00 0.26 +0.02 35 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.16 +0.01 35 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 52 0
27NOV26 270.00 C 0.00 0.00 0.00 61.57 -0.32 36 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 57.63 -0.52 37 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 53.07 -0.92 35 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 49.13 +0.61 35 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 45.35 +0.58 35 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 41.72 +0.53 35 0 60 0
27NOV26 300.00 C 0.00 0.00 0.00 38.27 +0.49 35 0 30 0
27NOV26 310.00 C 30.94 30.94 30.94 32.47 +1.09 36 15 91 +15
27NOV26 320.00 C 24.87 26.14 24.87 26.14 +0.12 35 105 90 +45
27NOV26 330.00 C 20.35 20.35 20.35 21.58 +0.33 36 15 30 0
27NOV26 340.00 C 16.19 17.10 16.10 17.47 +0.34 36 28 128 +24
27NOV26 350.00 C 0.00 0.00 0.00 14.03 +0.32 36 0 159 0
27NOV26 360.00 C 0.00 0.00 0.00 11.01 +0.09 36 0 106 0
27NOV26 370.00 C 0.00 0.00 0.00 8.55 +0.06 36 0 123 0
27NOV26 380.00 C 6.68 7.00 6.68 6.57 +0.04 36 11 193 0
27NOV26 390.00 C 5.09 5.09 5.09 4.99 +0.01 36 15 224 0
27NOV26 400.00 C 0.00 0.00 0.00 3.76 0.00 36 0 272 0
27NOV26 410.00 C 0.00 0.00 0.00 2.72 -0.01 35 0 189 0
27NOV26 420.00 C 0.00 0.00 0.00 2.02 -0.01 35 0 230 0
27NOV26 430.00 C 0.00 0.00 0.00 1.48 -0.01 35 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 1.08 -0.01 35 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.78 -0.01 35 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.58 +0.01 35 0 171 0
30DEC26 200.00 C 0.00 0.00 0.00 127.77 -2.11 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 122.92 -2.14 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 118.50 -1.43 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 113.31 -2.19 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 108.53 -2.12 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 103.77 -2.17 26 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 99.88 -1.55 38 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 95.21 -1.25 38 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 90.16 -1.66 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 85.55 -1.63 35 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 81.04 -1.50 35 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 76.62 -0.97 35 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 73.06 +0.06 37 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 67.62 -1.08 34 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 63.47 -1.52 34 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 59.91 -0.99 35 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 56.04 -0.91 35 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 52.32 +0.73 35 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 48.73 +0.70 35 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 45.30 +0.68 35 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 42.02 +0.66 35 0 16 0
30DEC26 310.00 C 35.00 35.00 34.16 36.55 +1.02 36 30 59 +30
30DEC26 320.00 C 29.08 30.21 28.91 30.42 +0.18 35 195 512 +195
30DEC26 330.00 C 0.00 0.00 0.00 26.10 +0.89 36 0 197 0
30DEC26 340.00 C 0.00 0.00 0.00 21.63 +0.37 35 0 732 0
30DEC26 350.00 C 0.00 0.00 0.00 17.98 +0.57 35 0 1,458 0
30DEC26 360.00 C 13.91 13.91 13.70 14.95 +0.53 36 100 466 +70
30DEC26 370.00 C 0.00 0.00 0.00 12.19 +0.28 35 0 413 0
30DEC26 380.00 C 9.00 9.00 9.00 9.87 +0.23 35 13 615 -13
30DEC26 390.00 C 7.37 7.37 7.37 7.95 +0.20 35 13 2,988 0
30DEC26 400.00 C 0.00 0.00 0.00 6.36 +0.17 35 0 336 0
30DEC26 410.00 C 0.00 0.00 0.00 5.06 +0.28 35 0 485 0
30DEC26 420.00 C 0.00 0.00 0.00 4.00 +0.23 35 0 234 0
30DEC26 430.00 C 3.05 3.05 3.05 3.05 +0.08 35 4 185 0
30DEC26 440.00 C 0.00 0.00 0.00 2.39 +0.07 35 0 326 0
30DEC26 450.00 C 0.00 0.00 0.00 1.86 +0.05 35 0 948 0
30DEC26 460.00 C 0.00 0.00 0.00 1.45 +0.05 35 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 1.12 +0.04 35 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 0.86 +0.03 35 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 0.68 +0.02 35 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.51 +0.02 35 0 243 0
30DEC26 510.00 C 0.00 0.00 0.00 0.39 +0.02 35 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.29 +0.01 35 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.22 +0.01 35 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.17 +0.01 35 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 0.13 +0.01 35 0 71 0
30DEC26 560.00 C 0.00 0.00 0.00 0.10 +0.01 35 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 35 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 35 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 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 39 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 39 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 130.99 -1.91 37 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 126.34 -1.57 37 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 121.44 -2.42 36 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 117.27 -1.96 38 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 112.73 -1.74 37 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 108.97 -0.72 39 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 104.54 -0.82 39 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 100.16 -0.72 39 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 95.86 -0.62 38 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 91.63 -0.54 38 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 86.67 -1.29 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 82.59 -1.21 36 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 78.63 -1.20 36 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 74.74 -1.18 35 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 70.66 -1.47 35 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 67.34 -1.11 35 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 63.74 -1.15 35 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 60.17 -1.28 35 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 56.91 -1.22 35 0 0 0
30MAR27 295.00 C 52.14 52.14 52.14 53.78 -1.16 35 8 8 +8
30MAR27 300.00 C 0.00 0.00 0.00 50.77 +0.42 35 0 118 0
30MAR27 310.00 C 0.00 0.00 0.00 45.55 +0.83 35 0 36 0
30MAR27 320.00 C 0.00 0.00 0.00 40.41 +0.93 35 0 328 0
30MAR27 330.00 C 0.00 0.00 0.00 35.55 +0.82 35 0 134 0
30MAR27 340.00 C 0.00 0.00 0.00 31.20 +0.72 35 0 173 0
30MAR27 350.00 C 0.00 0.00 0.00 27.72 +1.05 35 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 24.23 +0.63 35 0 166 0
30MAR27 370.00 C 18.90 18.90 18.90 20.91 +0.28 35 30 229 +15
30MAR27 380.00 C 17.00 17.00 17.00 18.26 +0.23 35 3 174 -3
30MAR27 390.00 C 0.00 0.00 0.00 15.88 +0.13 35 0 72 0
30MAR27 400.00 C 0.00 0.00 0.00 13.70 +0.83 35 0 53 0
30MAR27 410.00 C 12.00 12.00 12.00 11.79 +0.01 35 1 139 +1
30MAR27 420.00 C 0.00 0.00 0.00 9.54 -0.13 34 0 324 0
30MAR27 430.00 C 0.00 0.00 0.00 8.68 -0.01 35 0 71 0
30MAR27 440.00 C 0.00 0.00 0.00 7.21 -0.14 35 0 1,398 0
30MAR27 450.00 C 0.00 0.00 0.00 6.15 -0.21 35 0 83 0
30MAR27 460.00 C 0.00 0.00 0.00 5.24 -0.03 35 0 17 0
30MAR27 470.00 C 5.16 5.16 5.16 4.46 -0.16 35 2 644 +2
30MAR27 480.00 C 0.00 0.00 0.00 3.79 -0.14 35 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 3.22 -0.02 35 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 2.73 -0.02 35 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 2.31 -0.02 35 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 1.95 -0.03 35 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 1.65 -0.02 35 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 1.39 -0.02 35 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 1.17 -0.02 35 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.99 -0.02 35 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 0.83 -0.02 35 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 0.70 -0.02 35 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.59 -0.01 35 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.49 -0.02 35 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 0.42 -0.01 35 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 0.35 -0.01 35 0 16 0
29JUN27 260.00 C 0.00 0.00 0.00 86.20 +1.04 38 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 80.90 -0.60 36 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 77.26 -0.68 35 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 73.85 -0.63 35 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 70.37 -0.75 35 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 67.31 -0.56 35 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 64.25 -0.48 35 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 61.18 -0.51 35 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 58.24 -0.51 35 0 71 0
29JUN27 310.00 C 51.87 51.87 51.87 52.68 -0.52 35 15 31 +15
29JUN27 320.00 C 46.79 46.79 46.79 49.18 +1.11 36 15 53 +15
29JUN27 330.00 C 41.85 41.85 41.67 43.36 +0.03 35 34 104 +34
29JUN27 340.00 C 37.67 37.67 37.58 38.87 -0.10 35 17 55 0
29JUN27 350.00 C 33.90 33.90 33.75 33.93 +0.21 34 26 366 +26
29JUN27 360.00 C 30.29 30.29 30.10 31.87 +1.90 35 17 156 +17
29JUN27 370.00 C 27.36 27.36 25.94 28.09 +0.04 35 45 148 +45
29JUN27 380.00 C 24.52 24.52 24.52 24.45 -0.60 34 15 59 +15
29JUN27 390.00 C 21.97 21.97 21.97 21.85 -0.49 34 15 51 -1
29JUN27 400.00 C 0.00 0.00 0.00 20.47 +1.10 35 0 145 0
29JUN27 410.00 C 0.00 0.00 0.00 18.39 +0.70 35 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 15.49 -0.14 34 0 5 0
29JUN27 430.00 C 0.00 0.00 0.00 13.80 -0.14 34 0 67 0
29JUN27 440.00 C 0.00 0.00 0.00 12.29 -0.06 34 0 78 0
29JUN27 450.00 C 11.50 11.50 11.50 11.11 +0.17 35 1 40 +1
29JUN27 460.00 C 0.00 0.00 0.00 9.85 +0.18 35 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 9.07 +0.52 35 0 26 0
29JUN27 480.00 C 0.00 0.00 0.00 7.94 +0.39 35 0 20 0
29SEP27 270.00 C 0.00 0.00 0.00 82.96 -1.00 35 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 80.62 -0.38 36 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 76.45 -0.98 35 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 73.35 -0.97 35 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 70.32 -0.98 35 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 67.41 -0.95 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 65.36 -0.19 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 59.93 -0.22 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 54.87 -0.25 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 50.25 -0.20 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 45.85 -0.46 35 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 41.79 -0.52 35 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 38.12 -0.54 35 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 34.68 -0.84 34 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 31.53 -0.92 34 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 28.63 -0.74 34 0 15 0
29SEP27 400.00 C 0.00 0.00 0.00 25.97 -0.94 34 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 23.55 -1.05 34 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 20.38 -0.69 33 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 18.62 -0.58 34 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 17.41 -0.15 34 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 15.78 -0.36 34 0 1 0
TOTAL CALL 1,892 50,539 +997
11SEP26 262.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 267.50 P 0.10 0.10 0.10 0.01 0.00 65 30 30 +30
11SEP26 270.00 P 0.10 0.10 0.10 0.01 0.00 62 15 15 +15
11SEP26 272.50 P 0.10 0.10 0.10 0.01 0.00 59 15 15 +15
11SEP26 275.00 P 0.10 0.10 0.10 0.01 0.00 57 15 15 +15
11SEP26 277.50 P 0.12 0.12 0.12 0.01 0.00 54 15 15 +15
11SEP26 280.00 P 0.13 0.13 0.13 0.01 0.00 51 8 8 +8
11SEP26 282.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 287.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 290.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
11SEP26 292.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
11SEP26 295.00 P 0.00 0.00 0.00 0.02 -0.03 38 0 1 0
11SEP26 297.50 P 0.00 0.00 0.00 0.03 -0.06 37 0 4 0
11SEP26 300.00 P 0.00 0.00 0.00 0.05 -0.10 36 0 1 0
11SEP26 305.00 P 0.00 0.00 0.00 0.16 -0.23 36 0 15 0
11SEP26 310.00 P 1.10 1.10 0.78 0.45 -0.44 36 55 80 +55
11SEP26 315.00 P 2.09 2.09 1.50 1.09 -0.70 36 17 63 +3
11SEP26 320.00 P 3.48 3.74 2.70 2.22 -1.01 35 60 211 +31
11SEP26 325.00 P 0.00 0.00 0.00 3.96 -1.15 34 0 59 0
11SEP26 330.00 P 8.80 8.80 6.95 6.95 -1.23 37 2 91 +1
11SEP26 335.00 P 12.25 12.25 12.25 10.25 -1.31 36 1 204 -1
11SEP26 340.00 P 0.00 0.00 0.00 14.24 -1.63 35 0 60 0
11SEP26 345.00 P 0.00 0.00 0.00 18.73 -1.16 35 0 115 0
11SEP26 350.00 P 0.00 0.00 0.00 23.50 -1.08 35 0 60 0
11SEP26 355.00 P 0.00 0.00 0.00 28.42 -1.02 36 0 15 0
11SEP26 360.00 P 0.00 0.00 0.00 33.40 -1.00 0 0 0 0
11SEP26 365.00 P 0.00 0.00 0.00 38.40 -1.00 0 0 15 0
11SEP26 370.00 P 0.00 0.00 0.00 43.40 -1.00 0 0 0 0
11SEP26 375.00 P 0.00 0.00 0.00 48.40 -1.00 0 0 0 0
11SEP26 380.00 P 0.00 0.00 0.00 55.00 +0.60 108 0 0 0
11SEP26 385.00 P 0.00 0.00 0.00 60.04 +0.64 115 0 0 0
11SEP26 390.00 P 0.00 0.00 0.00 65.30 +0.90 126 0 0 0
11SEP26 395.00 P 0.00 0.00 0.00 70.45 +1.05 135 0 0 0
11SEP26 400.00 P 0.00 0.00 0.00 75.53 +1.13 143 0 0 0
11SEP26 405.00 P 0.00 0.00 0.00 80.02 +0.62 140 0 0 0
11SEP26 410.00 P 0.00 0.00 0.00 85.55 +1.15 156 0 0 0
11SEP26 415.00 P 0.00 0.00 0.00 90.60 +1.20 163 0 0 0
11SEP26 420.00 P 0.00 0.00 0.00 95.03 +0.63 158 0 0 0
11SEP26 425.00 P 0.00 0.00 0.00 100.55 +1.15 174 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 105.55 +1.15 179 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 110.56 +1.16 185 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 115.38 +0.98 187 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 120.56 +1.16 196 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 125.42 +1.02 198 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 130.39 +0.99 203 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 135.39 +0.99 208 0 0 0
18SEP26 262.50 P 0.00 0.00 0.00 0.04 - 49 0 0 -
18SEP26 265.00 P 0.00 0.00 0.00 0.06 - 49 0 0 -
18SEP26 267.50 P 0.00 0.00 0.00 0.09 - 50 0 0 -
18SEP26 270.00 P 0.00 0.00 0.00 0.12 - 50 0 0 -
18SEP26 272.50 P 0.00 0.00 0.00 0.16 - 49 0 0 -
18SEP26 275.00 P 0.00 0.00 0.00 0.21 - 49 0 0 -
18SEP26 277.50 P 0.00 0.00 0.00 0.29 - 49 0 0 -
18SEP26 280.00 P 0.00 0.00 0.00 0.37 - 49 0 0 -
18SEP26 282.50 P 0.00 0.00 0.00 0.50 - 49 0 0 -
18SEP26 285.00 P 1.01 1.01 0.97 0.63 - 49 13 13 -
18SEP26 287.50 P 1.39 1.39 1.39 0.81 - 49 1 1 -
18SEP26 290.00 P 0.00 0.00 0.00 1.01 - 49 0 0 -
18SEP26 292.50 P 0.00 0.00 0.00 1.27 - 49 0 0 -
18SEP26 295.00 P 0.00 0.00 0.00 1.55 - 49 0 0 -
18SEP26 297.50 P 0.00 0.00 0.00 1.92 - 50 0 0 -
18SEP26 300.00 P 0.00 0.00 0.00 2.31 - 50 0 0 -
18SEP26 305.00 P 3.49 3.49 3.49 3.31 - 50 15 15 -
18SEP26 310.00 P 5.09 5.43 4.69 4.44 - 49 51 51 -
18SEP26 315.00 P 7.38 7.38 6.18 5.95 - 48 80 75 -
18SEP26 320.00 P 0.00 0.00 0.00 7.79 - 48 0 0 -
18SEP26 325.00 P 0.00 0.00 0.00 9.97 - 48 0 0 -
18SEP26 330.00 P 14.20 14.20 14.20 12.53 - 47 15 15 -
18SEP26 335.00 P 17.41 17.41 17.41 15.89 - 49 15 15 -
18SEP26 340.00 P 20.95 20.95 20.95 19.50 - 51 15 15 -
18SEP26 345.00 P 0.00 0.00 0.00 23.07 - 51 0 0 -
18SEP26 350.00 P 0.00 0.00 0.00 26.65 - 49 0 0 -
18SEP26 355.00 P 0.00 0.00 0.00 30.77 - 49 0 0 -
18SEP26 360.00 P 0.00 0.00 0.00 35.10 - 49 0 0 -
18SEP26 365.00 P 0.00 0.00 0.00 39.57 - 49 0 0 -
18SEP26 370.00 P 0.00 0.00 0.00 44.18 - 49 0 0 -
18SEP26 375.00 P 0.00 0.00 0.00 48.89 - 49 0 0 -
18SEP26 380.00 P 0.00 0.00 0.00 55.31 - 69 0 0 -
18SEP26 385.00 P 0.00 0.00 0.00 60.32 - 73 0 0 -
18SEP26 390.00 P 0.00 0.00 0.00 65.30 - 77 0 0 -
18SEP26 395.00 P 0.00 0.00 0.00 70.45 - 83 0 0 -
18SEP26 400.00 P 0.00 0.00 0.00 75.55 - 88 0 0 -
18SEP26 405.00 P 0.00 0.00 0.00 80.54 - 91 0 0 -
18SEP26 410.00 P 0.00 0.00 0.00 85.55 - 95 0 0 -
18SEP26 415.00 P 0.00 0.00 0.00 90.60 - 100 0 0 -
18SEP26 420.00 P 0.00 0.00 0.00 95.05 - 97 0 0 -
18SEP26 425.00 P 0.00 0.00 0.00 100.55 - 106 0 0 -
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 50 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.02 0.00 41 0 5 0
29SEP26 250.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 38 0
29SEP26 255.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.12 -0.02 41 0 116 0
29SEP26 265.00 P 0.57 0.57 0.55 0.20 -0.04 41 30 55 +30
29SEP26 270.00 P 0.00 0.00 0.00 0.34 -0.06 41 0 75 0
29SEP26 275.00 P 0.00 0.00 0.00 0.54 -0.09 41 0 91 0
29SEP26 280.00 P 1.31 1.33 1.19 0.84 -0.13 41 26 321 +5
29SEP26 285.00 P 0.00 0.00 0.00 1.25 -0.18 41 0 192 0
29SEP26 290.00 P 2.32 2.32 2.30 1.80 -0.25 41 36 333 +36
29SEP26 295.00 P 3.10 3.16 3.05 2.54 -0.26 41 23 448 +23
29SEP26 300.00 P 3.95 4.20 3.62 3.49 -0.28 41 38 813 +6
29SEP26 310.00 P 6.69 6.69 6.69 5.94 -0.57 40 1 1,452 -1
29SEP26 320.00 P 10.31 11.00 9.81 9.81 -0.35 41 29 1,505 +8
29SEP26 330.00 P 15.70 16.45 15.70 14.54 -1.06 40 18 1,664 -18
29SEP26 340.00 P 22.96 22.96 21.85 21.26 -0.34 42 18 1,477 -1
29SEP26 350.00 P 30.00 30.00 28.65 28.65 -0.27 43 23 1,153 -20
29SEP26 360.00 P 0.00 0.00 0.00 36.07 -1.93 41 0 1,514 0
29SEP26 370.00 P 0.00 0.00 0.00 44.82 -0.96 41 0 1,051 0
29SEP26 380.00 P 0.00 0.00 0.00 55.69 +1.07 52 0 714 0
29SEP26 390.00 P 65.17 65.17 65.17 65.56 +0.93 58 5 964 -5
29SEP26 400.00 P 0.00 0.00 0.00 75.55 +1.11 63 0 3,382 0
29SEP26 410.00 P 0.00 0.00 0.00 85.55 +1.15 69 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 95.55 +1.15 74 0 648 0
29SEP26 430.00 P 0.00 0.00 0.00 105.55 +1.15 79 0 464 0
29SEP26 440.00 P 0.00 0.00 0.00 115.38 +0.98 83 0 12 0
29SEP26 450.00 P 0.00 0.00 0.00 125.42 +1.02 87 0 0 0
29SEP26 460.00 P 135.00 135.00 135.00 135.54 +1.14 93 1 70 0
29SEP26 470.00 P 0.00 0.00 0.00 145.56 +1.16 97 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 154.40 0.00 90 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 165.40 +1.00 105 0 0 0
29SEP26 500.00 P 177.00 177.00 177.00 175.36 +0.96 108 1 30 0
29SEP26 510.00 P 0.00 0.00 0.00 185.54 +1.14 114 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 195.39 +0.99 116 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 205.39 +0.99 120 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 215.52 +1.12 124 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 225.52 +1.12 128 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 234.30 -0.10 116 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 244.30 -0.10 119 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 255.36 +0.96 136 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 265.36 +0.96 139 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 275.36 +0.96 142 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 285.55 +1.15 147 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 295.58 +1.18 150 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 305.52 +1.12 153 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 315.55 +1.15 156 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 325.38 +0.98 157 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 335.39 +0.99 160 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 344.05 -0.35 142 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 354.29 -0.11 150 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 365.35 +0.95 168 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 375.36 +0.96 170 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.66 -0.03 35 0 14 0
29OCT26 265.00 P 0.00 0.00 0.00 0.94 -0.07 35 0 110 0
29OCT26 270.00 P 0.00 0.00 0.00 1.33 -0.05 35 0 109 0
29OCT26 275.00 P 0.00 0.00 0.00 1.84 -0.07 35 0 19 0
29OCT26 280.00 P 0.00 0.00 0.00 2.45 -0.10 35 0 190 0
29OCT26 285.00 P 0.00 0.00 0.00 3.19 -0.11 35 0 97 0
29OCT26 290.00 P 4.43 4.43 4.43 4.16 -0.14 35 5 183 +5
29OCT26 295.00 P 5.76 5.76 5.76 5.26 -0.19 35 15 180 -5
29OCT26 300.00 P 7.07 7.17 6.80 6.51 -0.24 35 67 228 +17
29OCT26 310.00 P 10.28 10.52 10.12 9.50 -0.57 35 41 419 +13
29OCT26 320.00 P 14.04 14.67 14.04 13.50 -0.77 35 62 892 -45
29OCT26 330.00 P 19.30 20.16 19.30 18.34 -0.91 34 61 1,438 -4
29OCT26 340.00 P 0.00 0.00 0.00 24.23 -1.27 34 0 629 0
29OCT26 350.00 P 0.00 0.00 0.00 31.32 -0.61 35 0 544 0
29OCT26 360.00 P 0.00 0.00 0.00 38.80 -1.05 35 0 661 0
29OCT26 370.00 P 0.00 0.00 0.00 46.91 -0.74 35 0 350 0
29OCT26 380.00 P 0.00 0.00 0.00 57.21 +1.65 41 0 38 0
29OCT26 390.00 P 0.00 0.00 0.00 66.18 +0.22 42 0 41 0
29OCT26 400.00 P 0.00 0.00 0.00 76.20 +0.99 46 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 86.12 +1.56 49 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 95.71 +1.27 51 0 1 0
29OCT26 430.00 P 0.00 0.00 0.00 105.55 +1.15 54 0 1 0
29OCT26 440.00 P 0.00 0.00 0.00 115.56 +0.82 57 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 125.54 +0.82 60 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 135.54 +0.82 63 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 2.99 -0.21 35 0 0 0
27NOV26 275.00 P 4.28 4.28 4.28 3.83 -0.24 36 10 12 +10
27NOV26 280.00 P 0.00 0.00 0.00 4.79 -0.28 36 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 5.80 -0.34 36 0 12 0
27NOV26 290.00 P 0.00 0.00 0.00 7.09 -0.37 36 0 28 0
27NOV26 295.00 P 8.60 8.60 8.60 8.40 -0.37 36 1 309 +1
27NOV26 300.00 P 10.00 10.00 10.00 9.91 -0.38 36 1 146 0
27NOV26 310.00 P 14.49 14.49 14.10 13.29 -0.62 35 34 301 +15
27NOV26 320.00 P 18.26 18.73 17.96 17.41 -0.89 35 51 206 0
27NOV26 330.00 P 23.84 24.15 23.39 22.45 -0.97 35 45 146 +40
27NOV26 340.00 P 0.00 0.00 0.00 28.28 -1.03 35 0 236 0
27NOV26 350.00 P 0.00 0.00 0.00 34.98 -0.77 35 0 381 0
27NOV26 360.00 P 42.80 42.80 42.80 42.80 -0.21 37 5 2,905 +5
27NOV26 370.00 P 0.00 0.00 0.00 49.77 -0.88 35 0 141 0
27NOV26 380.00 P 0.00 0.00 0.00 59.46 +1.10 39 0 10 0
27NOV26 390.00 P 0.00 0.00 0.00 67.81 +1.21 39 0 16 0
27NOV26 400.00 P 0.00 0.00 0.00 77.12 +1.61 40 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 86.32 +1.66 41 0 1 0
27NOV26 420.00 P 0.00 0.00 0.00 95.75 +0.76 43 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 105.55 +0.91 45 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 115.56 +0.82 47 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 125.54 +0.82 50 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 135.54 +0.82 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.09 0.00 35 0 164 0
30DEC26 205.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.19 -0.01 35 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.28 -0.02 35 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.38 -0.03 35 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.54 -0.02 35 0 147 0
30DEC26 230.00 P 0.00 0.00 0.00 0.72 -0.04 35 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 0.97 -0.03 35 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 1.26 -0.06 35 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.63 -0.05 35 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 2.07 -0.08 35 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 2.60 -0.07 35 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 3.23 -0.11 35 0 43 0
30DEC26 265.00 P 0.00 0.00 0.00 3.96 -0.11 35 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 4.80 -0.15 35 0 74 0
30DEC26 275.00 P 0.00 0.00 0.00 5.96 -0.15 35 0 130 0
30DEC26 280.00 P 0.00 0.00 0.00 7.06 -0.20 35 0 290 0
30DEC26 285.00 P 0.00 0.00 0.00 8.38 -0.21 35 0 151 0
30DEC26 290.00 P 0.00 0.00 0.00 9.65 -0.33 35 0 571 0
30DEC26 295.00 P 11.75 11.83 11.71 11.17 -0.49 35 56 542 +30
30DEC26 300.00 P 13.29 13.40 13.29 12.75 -0.45 35 2 579 0
30DEC26 310.00 P 16.81 16.81 16.81 16.73 -0.27 35 15 717 0
30DEC26 320.00 P 21.88 22.33 21.88 20.61 -0.95 34 65 1,032 -16
30DEC26 330.00 P 27.19 27.42 26.99 25.70 -0.87 34 70 312 +58
30DEC26 340.00 P 32.20 32.57 32.20 31.44 -1.06 34 30 343 +15
30DEC26 350.00 P 0.00 0.00 0.00 38.24 -0.55 35 0 2,461 0
30DEC26 360.00 P 0.00 0.00 0.00 45.13 -0.69 35 0 2,246 0
30DEC26 370.00 P 52.50 52.50 52.50 52.50 -0.05 35 2 2,929 -2
30DEC26 380.00 P 0.00 0.00 0.00 61.54 +1.13 37 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 69.63 +1.13 37 0 2,372 0
30DEC26 400.00 P 0.00 0.00 0.00 78.28 -1.87 38 0 1,030 0
30DEC26 410.00 P 0.00 0.00 0.00 87.38 +0.90 39 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 97.86 -0.90 42 0 158 0
30DEC26 430.00 P 0.00 0.00 0.00 105.93 +1.09 40 0 150 0
30DEC26 440.00 P 0.00 0.00 0.00 115.59 +0.77 41 0 301 0
30DEC26 450.00 P 0.00 0.00 0.00 125.54 +0.82 44 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 135.54 +0.82 46 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 145.56 +1.16 48 0 665 0
30DEC26 480.00 P 0.00 0.00 0.00 155.24 -0.72 49 0 45 0
30DEC26 490.00 P 0.00 0.00 0.00 165.40 +1.00 52 0 14 0
30DEC26 500.00 P 0.00 0.00 0.00 175.36 +0.96 53 0 1 0
30DEC26 510.00 P 0.00 0.00 0.00 185.54 +1.14 56 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 195.39 +0.99 57 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 205.39 +0.99 59 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 215.52 +1.12 61 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 225.52 +1.12 63 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 235.10 +0.70 63 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 245.13 +0.73 64 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 255.36 +0.96 67 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 265.36 +0.96 68 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 275.36 +0.96 70 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 285.55 +1.15 72 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 295.58 +1.18 74 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 305.52 +1.12 75 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 315.55 +1.15 76 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 325.38 +0.98 77 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 335.39 +0.99 79 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 345.25 +0.85 79 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 355.25 +0.85 81 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 365.35 +0.95 82 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 375.36 +0.96 84 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.69 -0.04 35 0 32 0
30MAR27 205.00 P 0.00 0.00 0.00 0.88 -0.07 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.13 -0.08 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.41 -0.10 35 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.78 -0.11 35 0 6 0
30MAR27 225.00 P 0.00 0.00 0.00 2.16 -0.13 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.67 -0.15 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.21 -0.15 35 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 3.84 -0.20 35 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 4.58 -0.35 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 5.34 -0.39 35 0 27 0
30MAR27 255.00 P 0.00 0.00 0.00 6.30 -0.47 35 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 7.30 -0.51 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 8.35 -0.61 35 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 9.66 -0.59 35 0 17 0
30MAR27 275.00 P 0.00 0.00 0.00 11.30 -0.36 35 0 30 0
30MAR27 280.00 P 11.63 11.63 11.63 12.74 -0.45 35 1 25 +1
30MAR27 285.00 P 0.00 0.00 0.00 14.44 -0.46 35 0 2 0
30MAR27 290.00 P 16.80 16.80 16.80 16.15 -0.46 35 2 39 +2
30MAR27 295.00 P 0.00 0.00 0.00 17.89 -0.50 35 0 82 0
30MAR27 300.00 P 0.00 0.00 0.00 19.69 -0.56 35 0 277 0
30MAR27 310.00 P 0.00 0.00 0.00 23.61 -0.77 35 0 760 0
30MAR27 320.00 P 29.42 29.42 29.42 28.33 -0.71 35 1 211 +1
30MAR27 330.00 P 0.00 0.00 0.00 33.36 -1.15 34 0 507 0
30MAR27 340.00 P 0.00 0.00 0.00 38.95 -1.23 34 0 351 0
30MAR27 350.00 P 0.00 0.00 0.00 45.11 -0.82 34 0 1,664 0
30MAR27 360.00 P 0.00 0.00 0.00 51.73 -0.85 35 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 58.79 -0.86 35 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 67.06 +0.63 36 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 74.77 +0.69 36 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 82.61 +0.29 36 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 91.00 +0.83 36 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 99.44 +0.68 36 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 108.30 +0.76 37 0 156 0
30MAR27 440.00 P 0.00 0.00 0.00 117.25 +0.84 37 0 24 0
30MAR27 450.00 P 0.00 0.00 0.00 126.49 +0.99 37 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 135.60 +0.75 37 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 145.56 +0.41 39 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 155.24 -0.72 39 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 165.40 +0.84 41 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 175.36 +0.95 43 0 86 0
30MAR27 510.00 P 0.00 0.00 0.00 185.54 +1.14 45 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 195.39 +0.99 46 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 205.39 +0.99 47 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 215.52 +1.12 49 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 225.52 +1.12 50 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 235.26 +0.86 51 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 245.28 +0.88 52 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 255.36 +0.96 54 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 265.36 +0.96 55 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 275.36 +0.96 56 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 285.55 +1.15 58 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 295.58 +1.18 59 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 11.48 +0.18 35 0 16 0
29JUN27 265.00 P 0.00 0.00 0.00 12.85 +0.19 35 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 14.24 +0.19 35 0 138 0
29JUN27 275.00 P 16.88 16.88 16.88 15.96 +0.20 35 30 74 +30
29JUN27 280.00 P 0.00 0.00 0.00 17.68 +0.20 35 0 30 0
29JUN27 285.00 P 20.17 20.17 20.17 18.74 -0.47 35 15 33 +15
29JUN27 290.00 P 0.00 0.00 0.00 21.34 +0.48 35 0 22 0
29JUN27 295.00 P 0.00 0.00 0.00 23.36 +0.72 35 0 123 0
29JUN27 300.00 P 26.40 26.40 25.63 24.08 -1.18 34 18 2,198 -5
29JUN27 310.00 P 30.04 30.19 30.02 28.37 -1.60 34 45 63 +34
29JUN27 320.00 P 35.32 35.32 35.32 33.95 -0.84 35 15 49 +15
29JUN27 330.00 P 40.03 40.03 39.99 39.14 +1.04 35 30 266 +15
29JUN27 340.00 P 45.71 45.92 45.71 44.76 -0.97 34 30 209 +30
29JUN27 350.00 P 0.00 0.00 0.00 50.78 -1.03 35 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 57.20 -1.06 34 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 63.98 -0.84 35 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 71.86 -0.07 35 0 20 0
29JUN27 390.00 P 0.00 0.00 0.00 79.33 0.00 35 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 86.99 -2.01 36 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 94.91 +0.16 36 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 102.69 -0.01 35 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 111.36 -0.51 36 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 119.90 -0.51 36 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 128.66 +0.49 36 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 137.57 +0.64 36 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 146.75 +0.79 36 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 156.16 +0.20 37 0 5 0
29SEP27 270.00 P 0.00 0.00 0.00 17.28 -1.33 34 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 19.00 -1.27 34 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 20.74 -1.22 34 0 48 0
29SEP27 285.00 P 0.00 0.00 0.00 22.61 -1.47 34 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 24.72 -1.22 34 0 161 0
29SEP27 295.00 P 28.00 28.00 28.00 26.03 -1.26 34 1 62 +1
29SEP27 300.00 P 29.00 29.00 29.00 28.87 -0.13 34 3 232 +3
29SEP27 310.00 P 0.00 0.00 0.00 33.62 +0.24 34 0 45 0
29SEP27 320.00 P 0.00 0.00 0.00 38.37 +0.19 34 0 15 0
29SEP27 330.00 P 0.00 0.00 0.00 43.75 -0.46 34 0 0 0
29SEP27 340.00 P 50.43 50.43 50.43 47.42 -2.21 33 1 37 +1
29SEP27 350.00 P 0.00 0.00 0.00 55.10 -0.56 34 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 61.45 -0.53 34 0 1 0
29SEP27 370.00 P 0.00 0.00 0.00 68.12 -0.93 34 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 75.65 +0.06 35 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 82.91 +0.09 35 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 90.34 +0.12 35 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 98.04 +0.11 35 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 105.93 +0.24 35 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 113.99 +0.26 35 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 122.28 +0.28 35 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 130.77 +0.32 35 0 0 0
TOTAL PUT 1,517 71,673 +530
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$ 85.550
11SEP26 59.00 C 0.00 0.00 0.00 26.57 -0.11 102 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 25.63 -0.05 155 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 24.57 -0.12 0 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 23.64 -0.05 145 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 22.64 -0.05 139 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 21.57 -0.12 0 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 20.57 -0.12 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 19.65 -0.04 122 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 18.57 -0.13 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 17.66 -0.04 112 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 16.66 -0.05 106 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 15.59 -0.13 79 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 14.59 -0.15 74 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 13.61 -0.15 76 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 12.63 -0.17 76 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 11.66 -0.19 76 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 10.71 -0.21 76 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 9.77 -0.24 76 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 8.86 -0.26 76 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 7.97 -0.29 76 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 7.12 -0.32 76 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 6.31 -0.35 76 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 5.55 -0.37 76 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 4.83 -0.39 76 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 4.24 -0.20 78 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 3.67 -0.19 79 0 44 0
11SEP26 85.00 C 0.00 0.00 0.00 3.07 -0.26 77 0 32 0
11SEP26 86.00 C 0.00 0.00 0.00 2.59 -0.27 78 0 18 0
11SEP26 87.00 C 0.00 0.00 0.00 2.15 -0.28 77 0 2 0
11SEP26 88.00 C 2.40 2.40 1.85 1.77 -0.28 77 8 66 +7
11SEP26 89.00 C 2.75 2.75 2.75 1.44 -0.27 77 9 9 +9
11SEP26 90.00 C 2.00 2.00 2.00 1.16 -0.26 77 7 37 +7
11SEP26 91.00 C 0.00 0.00 0.00 0.92 -0.25 77 0 0 0
11SEP26 92.00 C 0.88 1.01 0.88 0.73 -0.23 77 37 37 +37
11SEP26 93.00 C 0.83 1.10 0.83 0.57 -0.21 77 9 19 +9
11SEP26 94.00 C 0.00 0.00 0.00 0.44 -0.19 77 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.33 -0.17 76 0 3 0
11SEP26 96.00 C 0.00 0.00 0.00 0.25 -0.15 76 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.19 -0.12 77 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 0.14 -0.10 76 0 15 0
11SEP26 99.00 C 0.00 0.00 0.00 0.10 -0.09 76 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.08 -0.06 77 0 30 0
11SEP26 101.00 C 0.00 0.00 0.00 0.06 -0.05 78 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 0.04 -0.05 77 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 0.03 -0.04 77 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 0.02 -0.03 77 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.03 74 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
18SEP26 66.00 C 0.00 0.00 0.00 19.66 - 69 0 0 -
18SEP26 67.00 C 0.00 0.00 0.00 18.68 - 69 0 0 -
18SEP26 68.00 C 0.00 0.00 0.00 18.05 - 93 0 0 -
18SEP26 69.00 C 0.00 0.00 0.00 16.75 - 69 0 0 -
18SEP26 70.00 C 0.00 0.00 0.00 16.10 - 86 0 0 -
18SEP26 71.00 C 0.00 0.00 0.00 14.86 - 69 0 0 -
18SEP26 72.00 C 0.00 0.00 0.00 13.93 - 69 0 0 -
18SEP26 73.00 C 0.00 0.00 0.00 13.03 - 69 0 0 -
18SEP26 74.00 C 0.00 0.00 0.00 12.14 - 69 0 0 -
18SEP26 75.00 C 0.00 0.00 0.00 11.28 - 69 0 0 -
18SEP26 76.00 C 0.00 0.00 0.00 10.45 - 69 0 0 -
18SEP26 77.00 C 0.00 0.00 0.00 9.64 - 69 0 0 -
18SEP26 78.00 C 0.00 0.00 0.00 8.86 - 69 0 0 -
18SEP26 79.00 C 0.00 0.00 0.00 8.11 - 69 0 0 -
18SEP26 80.00 C 0.00 0.00 0.00 7.40 - 69 0 0 -
18SEP26 81.00 C 0.00 0.00 0.00 6.73 - 69 0 0 -
18SEP26 82.00 C 0.00 0.00 0.00 6.24 - 72 0 0 -
18SEP26 83.00 C 0.00 0.00 0.00 5.58 - 70 0 0 -
18SEP26 84.00 C 0.00 0.00 0.00 5.04 - 71 0 0 -
18SEP26 85.00 C 0.00 0.00 0.00 4.45 - 69 0 0 -
18SEP26 86.00 C 0.00 0.00 0.00 4.04 - 71 0 0 -
18SEP26 87.00 C 0.00 0.00 0.00 3.54 - 70 0 0 -
18SEP26 88.00 C 0.00 0.00 0.00 3.19 - 71 0 0 -
18SEP26 89.00 C 0.00 0.00 0.00 2.81 - 70 0 0 -
18SEP26 90.00 C 3.00 3.00 3.00 2.46 - 70 10 10 -
18SEP26 91.00 C 0.00 0.00 0.00 2.15 - 70 0 0 -
18SEP26 92.00 C 0.00 0.00 0.00 1.87 - 70 0 0 -
18SEP26 93.00 C 0.00 0.00 0.00 1.62 - 70 0 0 -
18SEP26 94.00 C 0.00 0.00 0.00 1.40 - 70 0 0 -
18SEP26 95.00 C 1.74 1.74 1.37 1.21 - 70 35 1 -
18SEP26 96.00 C 0.00 0.00 0.00 1.03 - 70 0 0 -
18SEP26 97.00 C 0.00 0.00 0.00 0.88 - 70 0 0 -
18SEP26 98.00 C 0.00 0.00 0.00 0.75 - 70 0 0 -
18SEP26 99.00 C 0.00 0.00 0.00 0.64 - 70 0 0 -
18SEP26 100.00 C 0.00 0.00 0.00 0.54 - 70 0 0 -
18SEP26 101.00 C 0.00 0.00 0.00 0.45 - 69 0 0 -
18SEP26 102.00 C 0.00 0.00 0.00 0.38 - 69 0 0 -
18SEP26 103.00 C 0.00 0.00 0.00 0.32 - 70 0 0 -
18SEP26 104.00 C 0.00 0.00 0.00 0.26 - 69 0 0 -
18SEP26 105.00 C 0.00 0.00 0.00 0.21 - 69 0 0 -
18SEP26 106.00 C 0.00 0.00 0.00 0.18 - 69 0 0 -
29SEP26 57.50 C 0.00 0.00 0.00 28.18 -0.12 66 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.71 -0.12 65 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.26 -0.14 64 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.86 -0.15 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.52 -0.16 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.26 -0.18 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.11 -0.19 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.09 -0.22 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.23 -0.23 64 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.55 -0.23 64 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 7.04 -0.03 64 0 32 0
29SEP26 85.00 C 6.13 6.13 6.13 5.74 -0.05 64 10 915 0
29SEP26 87.50 C 5.77 6.00 5.77 4.73 +0.04 65 30 690 0
29SEP26 90.00 C 4.00 4.68 4.00 3.72 -0.03 65 27 708 +2
29SEP26 92.50 C 3.35 3.77 3.35 2.94 -0.03 65 16 117 -16
29SEP26 95.00 C 2.79 2.79 2.75 2.27 -0.05 65 12 55 +12
29SEP26 97.50 C 2.00 2.00 2.00 1.74 -0.06 65 2 45 0
29SEP26 100.00 C 1.59 1.98 1.59 1.31 -0.07 65 201 283 +200
29SEP26 102.50 C 1.18 1.23 1.18 0.98 -0.06 65 30 80 +30
29SEP26 105.00 C 0.96 1.22 0.96 0.73 -0.05 65 30 165 +30
29SEP26 107.50 C 0.00 0.00 0.00 0.53 -0.05 64 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.39 -0.04 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.28 -0.05 64 0 1,636 0
29SEP26 115.00 C 0.00 0.00 0.00 0.20 -0.04 64 0 5 0
29SEP26 117.50 C 0.00 0.00 0.00 0.14 -0.04 64 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 28.57 -0.14 61 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 26.41 +0.02 66 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 24.15 +0.01 65 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.00 +0.04 65 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.86 -0.02 63 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.87 +0.51 63 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 15.84 +0.30 61 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 14.08 -0.19 61 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 12.45 -0.20 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 10.96 -0.20 61 0 14 0
29OCT26 82.50 C 0.00 0.00 0.00 9.59 +0.10 61 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 8.33 +0.04 61 0 6 0
29OCT26 87.50 C 9.05 9.05 9.05 7.37 +0.16 62 1 165 +1
29OCT26 90.00 C 0.00 0.00 0.00 6.38 +0.14 62 0 45 0
29OCT26 92.50 C 6.50 6.50 6.35 5.43 +0.05 62 7 22 +7
29OCT26 95.00 C 5.90 5.90 5.90 4.72 +0.10 62 1 30 0
29OCT26 97.50 C 0.00 0.00 0.00 4.02 +0.07 62 0 43 0
29OCT26 100.00 C 3.44 3.64 3.44 3.41 +0.05 62 6 27 -2
29OCT26 102.50 C 0.00 0.00 0.00 2.89 +0.04 62 0 25 0
29OCT26 105.00 C 0.00 0.00 0.00 2.43 +0.01 62 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 2.04 0.00 62 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 1.71 0.00 62 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 1.43 -0.01 62 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 1.19 -0.05 62 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.96 -0.08 61 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 29.24 -0.14 62 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 27.10 -0.12 63 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 25.01 -0.13 63 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 22.97 +0.53 62 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 21.07 +0.48 62 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 19.41 +0.57 64 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 17.64 +0.46 63 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 16.31 +0.69 65 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 14.76 +0.59 65 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 13.40 +0.58 65 0 135 0
27NOV26 82.50 C 0.00 0.00 0.00 11.72 +0.15 62 0 30 0
27NOV26 85.00 C 11.35 11.77 11.35 10.60 +0.19 63 30 29 0
27NOV26 87.50 C 0.00 0.00 0.00 9.52 +0.17 63 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 8.55 +0.17 63 0 117 0
27NOV26 92.50 C 0.00 0.00 0.00 7.69 +0.20 63 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 6.89 +0.20 63 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 6.16 +0.20 63 0 53 0
27NOV26 100.00 C 5.74 5.74 5.74 5.47 +0.17 63 8 27 0
27NOV26 102.50 C 0.00 0.00 0.00 4.85 +0.14 63 0 15 0
27NOV26 105.00 C 4.52 4.52 4.52 4.29 +0.12 63 7 22 +7
27NOV26 107.50 C 0.00 0.00 0.00 3.79 +0.09 63 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 3.34 +0.07 63 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 2.95 +0.06 63 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 2.59 +0.04 63 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 2.28 -0.03 63 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 30.06 -0.14 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.00 +0.67 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.05 +0.61 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.17 +0.54 62 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 22.35 +0.45 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.69 +0.43 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.09 +0.38 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.58 +0.33 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.17 +0.29 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.92 +0.32 62 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 13.55 +0.16 62 0 466 0
30DEC26 85.00 C 0.00 0.00 0.00 12.44 +0.16 62 0 370 0
30DEC26 87.50 C 0.00 0.00 0.00 11.42 +0.18 62 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 10.48 +0.21 62 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 9.60 +0.22 63 0 615 0
30DEC26 95.00 C 0.00 0.00 0.00 8.79 +0.23 63 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 8.01 +0.21 63 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 7.30 +0.20 63 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 6.66 +0.20 63 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 6.06 +0.19 63 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 5.49 +0.15 63 0 45 0
30DEC26 110.00 C 0.00 0.00 0.00 4.98 +0.14 63 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 4.51 +0.12 63 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 4.08 +0.10 63 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 3.69 +0.08 63 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.52 -0.10 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.72 +0.79 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.00 -0.16 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.35 -0.18 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.77 +0.56 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.27 +0.50 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 22.99 +0.58 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 21.66 +0.54 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 20.39 +0.50 63 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 19.10 +0.38 63 0 615 0
30MAR27 82.50 C 0.00 0.00 0.00 18.22 +0.60 64 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 16.95 +0.37 63 0 3,616 0
30MAR27 87.50 C 0.00 0.00 0.00 16.12 +0.53 64 0 3,118 0
30MAR27 90.00 C 0.00 0.00 0.00 15.21 +0.55 64 0 1,715 0
30MAR27 92.50 C 0.00 0.00 0.00 14.26 +0.48 64 0 1,225 0
30MAR27 95.00 C 0.00 0.00 0.00 13.45 +0.50 64 0 1,055 0
30MAR27 97.50 C 0.00 0.00 0.00 12.69 +0.52 64 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 11.96 +0.52 64 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 11.25 +0.50 64 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 10.63 +0.53 65 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 9.98 +0.50 65 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 9.37 +0.46 65 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 8.80 +0.43 64 0 30 0
30MAR27 115.00 C 0.00 0.00 0.00 8.13 +0.27 64 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 7.76 +0.38 64 0 255 0
29JUN27 57.50 C 0.00 0.00 0.00 34.85 -0.09 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 33.26 -0.09 64 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 31.73 -0.09 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 30.26 -0.09 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 28.87 -0.07 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 27.50 -0.10 64 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 26.24 -0.08 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 25.01 +0.67 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 23.84 +0.64 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.73 +0.61 64 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 21.58 +0.50 64 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 20.58 +0.48 64 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 19.65 +0.49 64 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 18.74 -0.09 64 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 18.05 +0.64 65 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 17.24 +0.64 65 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 16.26 -0.06 64 0 90 0
29JUN27 100.00 C 0.00 0.00 0.00 15.67 +0.58 65 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 14.78 +0.39 64 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 14.41 +0.69 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 13.80 +0.71 66 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 12.82 +0.33 64 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 12.23 +0.32 64 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 11.67 +0.30 64 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.14 -0.04 64 0 30 0
29SEP27 57.50 C 0.00 0.00 0.00 37.26 +0.11 66 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 35.76 +0.08 66 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 34.32 +0.05 66 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 32.94 +0.02 66 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 31.61 -0.01 65 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 30.35 -0.03 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 29.13 -0.06 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 27.90 -0.14 65 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 26.81 +0.67 65 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 26.00 +0.88 66 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 24.86 +0.72 65 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 23.90 +0.70 65 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 22.99 +0.68 65 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 22.12 +0.67 65 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 21.29 +0.66 65 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 20.50 +0.66 65 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 19.72 +0.64 65 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 18.99 +0.63 65 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 18.31 +0.65 66 0 2 0
29SEP27 105.00 C 17.10 17.10 17.10 17.68 +0.68 66 1 1 +1
29SEP27 107.50 C 0.00 0.00 0.00 17.15 +0.79 66 0 0 0
TOTAL CALL 534 26,876 +341
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.01 81 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.03 -0.02 80 0 1 0
11SEP26 72.00 P 0.00 0.00 0.00 0.04 -0.04 78 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.06 -0.05 77 0 1 0
11SEP26 74.00 P 0.00 0.00 0.00 0.09 -0.07 77 0 15 0
11SEP26 75.00 P 0.00 0.00 0.00 0.14 -0.09 77 0 30 0
11SEP26 76.00 P 0.00 0.00 0.00 0.20 -0.12 76 0 15 0
11SEP26 77.00 P 0.00 0.00 0.00 0.29 -0.14 76 0 2 0
11SEP26 78.00 P 0.00 0.00 0.00 0.39 -0.19 75 0 7 0
11SEP26 79.00 P 0.00 0.00 0.00 0.53 -0.24 75 0 6 0
11SEP26 80.00 P 1.05 1.05 0.50 0.71 -0.28 75 48 48 +44
11SEP26 81.00 P 0.87 0.87 0.60 0.95 -0.30 75 98 98 +98
11SEP26 82.00 P 0.92 0.92 0.84 1.22 -0.36 75 45 60 +45
11SEP26 83.00 P 1.07 1.07 1.07 1.54 -0.40 74 17 15 +5
11SEP26 84.00 P 0.00 0.00 0.00 1.98 -0.37 76 0 15 0
11SEP26 85.00 P 1.82 1.82 1.82 2.37 -0.46 74 2 17 +2
11SEP26 86.00 P 0.00 0.00 0.00 2.87 -0.48 73 0 15 0
11SEP26 87.00 P 0.00 0.00 0.00 3.41 -0.51 73 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 4.06 -0.36 73 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 4.72 -0.35 72 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 5.55 -0.22 76 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 6.32 -0.20 76 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 7.13 -0.16 76 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 7.97 -0.14 76 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 8.85 -0.10 76 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 9.75 -0.07 76 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 10.67 -0.05 76 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 11.61 -0.37 76 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 12.56 -0.38 75 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 13.53 -0.38 76 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 14.50 -0.40 75 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 15.48 -0.41 75 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 16.47 -0.43 76 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 17.46 -0.45 75 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 18.46 -0.46 78 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 19.45 -0.49 0 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 20.45 - 0 0 0 -
18SEP26 66.00 P 0.00 0.00 0.00 0.05 - 69 0 0 -
18SEP26 67.00 P 0.00 0.00 0.00 0.07 - 69 0 0 -
18SEP26 68.00 P 0.00 0.00 0.00 0.10 - 69 0 0 -
18SEP26 69.00 P 0.00 0.00 0.00 0.14 - 70 0 0 -
18SEP26 70.00 P 0.25 0.26 0.25 0.19 - 70 120 120 -
18SEP26 71.00 P 0.00 0.00 0.00 0.25 - 69 0 0 -
18SEP26 72.00 P 0.00 0.00 0.00 0.33 - 70 0 0 -
18SEP26 73.00 P 0.00 0.00 0.00 0.43 - 70 0 0 -
18SEP26 74.00 P 0.00 0.00 0.00 0.54 - 70 0 0 -
18SEP26 75.00 P 0.00 0.00 0.00 0.69 - 70 0 0 -
18SEP26 76.00 P 0.00 0.00 0.00 0.85 - 70 0 0 -
18SEP26 77.00 P 0.00 0.00 0.00 1.05 - 70 0 0 -
18SEP26 78.00 P 1.00 1.00 1.00 1.25 - 69 20 20 -
18SEP26 79.00 P 1.00 1.19 1.00 1.52 - 69 8 8 -
18SEP26 80.00 P 0.00 0.00 0.00 1.76 - 68 0 0 -
18SEP26 81.00 P 0.00 0.00 0.00 2.08 - 68 0 0 -
18SEP26 82.00 P 0.00 0.00 0.00 2.44 - 68 0 0 -
18SEP26 83.00 P 0.00 0.00 0.00 2.82 - 68 0 0 -
18SEP26 84.00 P 0.00 0.00 0.00 3.24 - 68 0 0 -
18SEP26 85.00 P 0.00 0.00 0.00 3.71 - 67 0 0 -
18SEP26 86.00 P 0.00 0.00 0.00 4.22 - 67 0 0 -
18SEP26 87.00 P 0.00 0.00 0.00 4.79 - 67 0 0 -
18SEP26 88.00 P 0.00 0.00 0.00 5.38 - 67 0 0 -
18SEP26 89.00 P 0.00 0.00 0.00 6.04 - 68 0 0 -
18SEP26 90.00 P 0.00 0.00 0.00 6.76 - 69 0 0 -
18SEP26 91.00 P 0.00 0.00 0.00 7.47 - 69 0 0 -
18SEP26 92.00 P 0.00 0.00 0.00 8.18 - 69 0 0 -
18SEP26 93.00 P 0.00 0.00 0.00 8.96 - 69 0 0 -
18SEP26 94.00 P 0.00 0.00 0.00 9.73 - 69 0 0 -
18SEP26 95.00 P 0.00 0.00 0.00 10.55 - 69 0 0 -
18SEP26 96.00 P 0.00 0.00 0.00 11.38 - 69 0 0 -
18SEP26 97.00 P 0.00 0.00 0.00 12.24 - 69 0 0 -
18SEP26 98.00 P 0.00 0.00 0.00 13.11 - 69 0 0 -
18SEP26 99.00 P 0.00 0.00 0.00 13.99 - 69 0 0 -
18SEP26 100.00 P 0.00 0.00 0.00 14.91 - 69 0 0 -
18SEP26 101.00 P 0.00 0.00 0.00 15.82 - 69 0 0 -
18SEP26 102.00 P 0.00 0.00 0.00 16.76 - 69 0 0 -
18SEP26 103.00 P 0.00 0.00 0.00 17.70 - 69 0 0 -
18SEP26 104.00 P 0.00 0.00 0.00 18.64 - 69 0 0 -
18SEP26 105.00 P 0.00 0.00 0.00 19.61 - 69 0 0 -
18SEP26 106.00 P 0.00 0.00 0.00 20.57 - 69 0 0 -
29SEP26 57.50 P 0.00 0.00 0.00 0.03 0.00 67 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 -0.01 65 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 -0.02 64 0 60 0
29SEP26 65.00 P 0.00 0.00 0.00 0.20 -0.03 64 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 0.36 -0.04 65 0 12 0
29SEP26 70.00 P 0.66 0.66 0.66 0.60 -0.06 64 10 35 -10
29SEP26 72.50 P 0.00 0.00 0.00 0.95 -0.08 64 0 97 0
29SEP26 75.00 P 1.11 1.11 1.11 1.45 -0.09 65 1 184 +1
29SEP26 77.50 P 1.61 2.07 1.61 2.07 -0.14 64 36 83 -18
29SEP26 80.00 P 2.32 2.95 2.32 2.94 -0.12 65 13 208 +10
29SEP26 82.50 P 4.63 4.63 3.62 3.97 -0.12 65 20 194 +10
29SEP26 85.00 P 4.90 5.00 4.90 5.06 -0.26 64 4 279 +4
29SEP26 87.50 P 5.44 5.44 5.44 6.43 -0.30 64 15 1,151 +15
29SEP26 90.00 P 6.83 6.83 6.83 7.97 -0.09 64 15 106 +15
29SEP26 92.50 P 0.00 0.00 0.00 9.67 -0.08 64 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 11.52 -0.06 64 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 13.49 -0.04 64 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.57 -0.51 64 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.70 -0.60 63 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.02 -0.58 64 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.34 -0.63 64 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.70 -0.70 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.11 -0.75 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.54 -0.81 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.99 -0.88 63 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.29 -0.02 62 0 16 0
29OCT26 60.00 P 0.00 0.00 0.00 0.46 -0.02 62 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.69 -0.04 62 0 1 0
29OCT26 65.00 P 0.00 0.00 0.00 1.00 -0.05 62 0 6 0
29OCT26 67.50 P 0.00 0.00 0.00 1.40 -0.05 62 0 15 0
29OCT26 70.00 P 1.84 1.84 1.84 1.93 -0.06 62 10 38 +10
29OCT26 72.50 P 2.35 2.35 2.35 2.57 -0.07 62 2 102 +2
29OCT26 75.00 P 0.00 0.00 0.00 3.32 -0.08 62 0 47 0
29OCT26 77.50 P 0.00 0.00 0.00 4.20 -0.08 62 0 64 0
29OCT26 80.00 P 0.00 0.00 0.00 5.21 -0.12 62 0 247 0
29OCT26 82.50 P 0.00 0.00 0.00 6.34 -0.14 62 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 7.62 -0.15 62 0 109 0
29OCT26 87.50 P 8.00 8.00 8.00 8.99 -0.21 62 15 30 -15
29OCT26 90.00 P 0.00 0.00 0.00 10.53 -0.18 63 0 15 0
29OCT26 92.50 P 11.32 11.32 11.32 12.16 -0.24 63 11 11 +11
29OCT26 95.00 P 0.00 0.00 0.00 13.88 -0.27 63 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 15.46 -0.56 61 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 17.73 -0.24 64 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 19.50 -0.50 62 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 21.58 -0.54 62 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 23.92 -0.37 65 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 26.05 -0.48 65 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 28.29 -0.53 65 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 30.55 -0.60 65 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 32.84 -0.69 65 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.81 -0.06 62 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 1.14 -0.04 63 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 1.56 -0.05 63 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 2.06 -0.05 63 0 80 0
27NOV26 67.50 P 0.00 0.00 0.00 2.63 -0.05 63 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 3.35 -0.06 63 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 4.13 -0.07 63 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 4.98 -0.13 63 0 85 0
27NOV26 77.50 P 0.00 0.00 0.00 5.95 -0.19 63 0 71 0
27NOV26 80.00 P 0.00 0.00 0.00 7.05 -0.20 63 0 25 0
27NOV26 82.50 P 0.00 0.00 0.00 8.26 -0.25 63 0 128 0
27NOV26 85.00 P 0.00 0.00 0.00 9.59 -0.23 63 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 10.99 -0.29 63 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 12.54 -0.26 63 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 13.83 -0.61 61 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 15.56 -0.59 62 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 17.27 -0.67 61 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 19.21 -0.62 62 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 21.12 -0.61 63 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 23.09 -0.68 62 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 25.19 -0.63 63 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 27.19 -0.76 63 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 29.34 -0.79 63 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 31.79 -0.53 66 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 33.62 -0.98 62 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.46 -0.05 62 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 1.89 -0.11 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 2.51 -0.06 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 3.11 -0.07 63 0 460 0
30DEC26 67.50 P 0.00 0.00 0.00 3.85 -0.07 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.53 -0.19 62 0 45 0
30DEC26 72.50 P 0.00 0.00 0.00 5.37 -0.28 62 0 0 0
30DEC26 75.00 P 5.84 5.84 5.84 6.33 -0.31 62 15 23 +5
30DEC26 77.50 P 0.00 0.00 0.00 7.40 -0.37 62 0 35 0
30DEC26 80.00 P 0.00 0.00 0.00 8.57 -0.35 62 0 34 0
30DEC26 82.50 P 10.04 10.04 9.00 9.86 -0.39 62 16 372 0
30DEC26 85.00 P 0.00 0.00 0.00 11.24 -0.34 62 0 445 0
30DEC26 87.50 P 11.69 11.69 11.69 12.70 -0.37 62 15 385 0
30DEC26 90.00 P 13.14 13.14 13.14 14.21 -0.39 63 15 815 +15
30DEC26 92.50 P 0.00 0.00 0.00 15.55 -0.64 61 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 17.32 -0.60 62 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 18.81 -0.84 61 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 20.56 -0.92 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.65 -0.74 62 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.51 -0.79 62 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.48 -0.84 62 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.49 -0.89 62 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.50 -0.95 62 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.60 -0.02 62 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.74 -0.01 62 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 3.51 0.00 63 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.22 -0.01 63 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 4.99 -0.15 63 0 25 0
30MAR27 65.00 P 0.00 0.00 0.00 5.91 -0.08 64 0 75 0
30MAR27 67.50 P 0.00 0.00 0.00 6.76 -0.21 63 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 7.75 -0.20 64 0 18 0
30MAR27 72.50 P 0.00 0.00 0.00 8.79 -0.29 63 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 9.92 -0.33 63 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 11.12 -0.32 64 0 22 0
30MAR27 80.00 P 0.00 0.00 0.00 12.40 -0.40 63 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 13.76 -0.42 63 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 15.19 -0.38 64 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 16.68 -0.42 64 0 3,100 0
30MAR27 90.00 P 0.00 0.00 0.00 18.25 -0.44 64 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 19.85 -0.42 64 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 21.52 -0.40 64 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 23.03 -0.66 63 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.75 -0.72 63 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.48 -0.77 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.31 -0.81 63 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.20 +0.04 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.09 -0.92 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.99 +0.04 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.95 +0.05 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.98 +0.05 63 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.49 +0.02 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.30 +0.03 64 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.27 +0.03 64 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 8.25 -0.22 64 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 9.27 -0.22 64 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 10.42 -0.27 64 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 11.50 -0.41 64 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 12.71 -0.42 64 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 13.99 -0.47 64 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 15.33 -0.55 64 0 300 0
29JUN27 82.50 P 0.00 0.00 0.00 16.74 -0.56 64 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 18.29 -0.45 65 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 19.80 -0.51 64 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.35 +0.06 64 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 22.92 -0.63 64 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 24.61 -0.57 65 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.32 -0.59 65 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.94 +0.06 64 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.70 -0.82 64 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 31.46 +0.07 64 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.23 +0.07 64 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.12 +0.08 64 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 37.04 -1.03 64 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.96 +0.08 64 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 40.88 +0.07 64 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 7.43 +0.19 66 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 8.24 -0.02 65 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.26 -0.30 65 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 10.33 -0.29 65 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 11.43 -0.42 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 12.60 -0.50 65 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 13.83 -0.53 65 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.11 -0.53 65 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 16.46 -0.63 65 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 17.85 -0.70 64 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 19.31 -0.70 65 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 20.81 -0.67 65 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 22.36 -0.72 65 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 24.02 -0.71 65 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 25.65 -0.74 65 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 27.34 -0.71 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 28.95 +0.10 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 30.59 -0.93 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 32.37 -0.98 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 34.16 0.00 65 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 35.94 -1.09 65 0 0 0
TOTAL PUT 571 23,812 +249
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$ 216.200
11SEP26 149.00 C 0.00 0.00 0.00 67.25 - 98 0 0 -
11SEP26 150.00 C 0.00 0.00 0.00 66.25 +18.65 93 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 63.75 +18.64 0 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 61.25 +18.62 0 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 58.75 +18.59 0 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 56.26 +18.56 95 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 53.76 +18.50 90 0 0 0
11SEP26 165.00 C 0.00 0.00 0.00 51.27 +18.42 93 0 0 0
11SEP26 167.50 C 0.00 0.00 0.00 48.78 +18.31 92 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 46.29 +18.17 91 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 43.82 +17.99 92 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 41.35 +17.75 92 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 38.90 +17.45 92 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 36.47 +17.10 92 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 34.06 +16.67 92 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 31.69 +16.18 92 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 29.35 +16.01 91 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 27.07 +15.33 92 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 24.84 +14.58 91 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 22.69 +13.78 92 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 20.61 +12.93 91 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 18.62 +12.05 91 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 16.73 +11.15 92 0 0 0
11SEP26 205.00 C 9.98 15.00 9.98 14.94 +10.19 92 3 2 -1
11SEP26 207.50 C 0.00 0.00 0.00 13.26 +9.16 92 0 1 0
11SEP26 210.00 C 5.68 11.62 5.68 11.45 +7.97 89 4 3 0
11SEP26 212.50 C 0.00 0.00 0.00 10.05 +7.18 89 0 0 0
11SEP26 215.00 C 8.00 8.00 8.00 8.66 +6.31 88 7 2 -3
11SEP26 217.50 C 8.45 8.45 8.45 7.89 +6.04 93 1 2 +1
11SEP26 220.00 C 6.00 8.00 6.00 6.84 +5.30 94 11 5 +5
11SEP26 222.50 C 6.38 6.38 6.38 5.84 +4.60 93 4 4 +4
11SEP26 225.00 C 6.45 6.89 6.45 4.96 +3.98 93 7 5 +5
11SEP26 227.50 C 0.00 0.00 0.00 4.18 +3.40 93 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 3.50 +2.89 93 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 2.91 +2.43 93 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 2.40 +2.03 93 0 0 0
11SEP26 237.50 C 2.73 3.00 2.20 1.97 +1.68 92 38 26 +26
11SEP26 240.00 C 0.00 0.00 0.00 1.61 +1.39 92 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 1.30 +1.13 92 0 0 0
11SEP26 245.00 C 0.99 1.67 0.99 1.05 +0.93 92 20 19 +17
11SEP26 247.50 C 0.00 0.00 0.00 0.84 +0.75 92 0 15 0
11SEP26 250.00 C 0.00 0.00 0.00 0.67 +0.60 92 0 15 0
11SEP26 252.50 C 0.00 0.00 0.00 0.53 +0.48 92 0 0 0
11SEP26 255.00 C 0.00 0.00 0.00 0.41 +0.37 92 0 0 0
11SEP26 257.50 C 0.00 0.00 0.00 0.32 +0.29 92 0 0 0
11SEP26 260.00 C 0.00 0.00 0.00 0.25 +0.23 92 0 1 0
11SEP26 262.50 C 0.00 0.00 0.00 0.19 +0.18 92 0 0 0
11SEP26 265.00 C 0.00 0.00 0.00 0.14 +0.13 91 0 0 0
11SEP26 267.50 C 0.00 0.00 0.00 0.11 +0.10 91 0 0 0
11SEP26 270.00 C 0.00 0.00 0.00 0.08 +0.07 91 0 0 0
11SEP26 272.50 C 0.00 0.00 0.00 0.06 +0.05 91 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 0.05 +0.04 92 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 0.04 +0.03 93 0 0 0
11SEP26 280.00 C 0.00 0.00 0.00 0.03 +0.02 93 0 0 0
11SEP26 282.50 C 0.00 0.00 0.00 0.02 +0.01 92 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 292.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 297.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 67.37 - 81 0 0 -
18SEP26 150.00 C 0.00 0.00 0.00 66.38 - 82 0 0 -
18SEP26 152.50 C 0.00 0.00 0.00 63.90 - 82 0 0 -
18SEP26 155.00 C 0.00 0.00 0.00 61.43 - 82 0 0 -
18SEP26 157.50 C 0.00 0.00 0.00 58.97 - 82 0 0 -
18SEP26 160.00 C 0.00 0.00 0.00 56.51 - 82 0 0 -
18SEP26 162.50 C 0.00 0.00 0.00 54.08 - 82 0 0 -
18SEP26 165.00 C 0.00 0.00 0.00 51.66 - 82 0 0 -
18SEP26 167.50 C 0.00 0.00 0.00 49.25 - 82 0 0 -
18SEP26 170.00 C 0.00 0.00 0.00 46.88 - 82 0 0 -
18SEP26 172.50 C 0.00 0.00 0.00 44.53 - 82 0 0 -
18SEP26 175.00 C 0.00 0.00 0.00 42.21 - 82 0 0 -
18SEP26 177.50 C 0.00 0.00 0.00 39.93 - 82 0 0 -
18SEP26 180.00 C 0.00 0.00 0.00 37.69 - 82 0 0 -
18SEP26 182.50 C 0.00 0.00 0.00 35.50 - 82 0 0 -
18SEP26 185.00 C 0.00 0.00 0.00 33.36 - 82 0 0 -
18SEP26 187.50 C 0.00 0.00 0.00 31.27 - 82 0 0 -
18SEP26 190.00 C 0.00 0.00 0.00 29.25 - 82 0 0 -
18SEP26 192.50 C 0.00 0.00 0.00 27.28 - 82 0 0 -
18SEP26 195.00 C 0.00 0.00 0.00 25.39 - 82 0 0 -
18SEP26 197.50 C 0.00 0.00 0.00 23.57 - 82 0 0 -
18SEP26 200.00 C 0.00 0.00 0.00 21.83 - 82 0 0 -
18SEP26 202.50 C 0.00 0.00 0.00 20.16 - 82 0 0 -
18SEP26 205.00 C 0.00 0.00 0.00 18.57 - 82 0 0 -
18SEP26 207.50 C 0.00 0.00 0.00 16.88 - 81 0 0 -
18SEP26 210.00 C 0.00 0.00 0.00 15.25 - 79 0 0 -
18SEP26 212.50 C 0.00 0.00 0.00 13.98 - 80 0 0 -
18SEP26 215.00 C 0.00 0.00 0.00 12.78 - 80 0 0 -
18SEP26 217.50 C 0.00 0.00 0.00 11.69 - 81 0 0 -
18SEP26 220.00 C 7.50 11.62 7.50 10.65 - 81 3 3 -
18SEP26 222.50 C 0.00 0.00 0.00 9.89 - 83 0 0 -
18SEP26 225.00 C 0.00 0.00 0.00 8.54 - 81 0 0 -
18SEP26 227.50 C 0.00 0.00 0.00 8.12 - 84 0 0 -
18SEP26 230.00 C 0.00 0.00 0.00 7.29 - 84 0 0 -
18SEP26 232.50 C 7.00 7.00 7.00 6.53 - 83 3 3 -
18SEP26 235.00 C 0.00 0.00 0.00 5.83 - 83 0 0 -
18SEP26 237.50 C 0.00 0.00 0.00 5.20 - 83 0 0 -
18SEP26 240.00 C 0.00 0.00 0.00 4.62 - 83 0 0 -
18SEP26 242.50 C 0.00 0.00 0.00 4.10 - 83 0 0 -
18SEP26 245.00 C 0.00 0.00 0.00 3.62 - 83 0 0 -
18SEP26 247.50 C 4.06 4.06 4.06 3.20 - 83 15 15 -
29SEP26 175.00 C 0.00 0.00 0.00 44.06 - 78 0 0 -
29SEP26 177.50 C 0.00 0.00 0.00 41.98 +15.04 78 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 39.95 +14.66 78 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 37.96 +14.26 78 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 36.03 +13.86 78 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 34.15 +13.44 78 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 32.32 +13.00 78 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 30.56 +13.10 78 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 28.85 +12.61 78 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 27.20 +12.12 78 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 25.61 +11.63 78 0 2 0
29SEP26 205.00 C 0.00 0.00 0.00 22.62 +10.64 78 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 19.43 +9.09 76 0 16 0
29SEP26 215.00 C 13.50 13.50 13.50 17.58 +8.81 79 1 1 +1
29SEP26 220.00 C 11.60 16.17 11.60 15.06 +7.78 78 184 180 +179
29SEP26 225.00 C 0.00 0.00 0.00 13.32 +7.21 79 0 0 0
29SEP26 230.00 C 9.20 9.20 9.20 11.48 +6.24 79 1 1 +1
29SEP26 235.00 C 0.00 0.00 0.00 9.91 +5.55 79 0 0 0
29SEP26 240.00 C 9.10 9.10 9.10 8.50 +4.89 79 1 23 0
29SEP26 245.00 C 0.00 0.00 0.00 7.23 +4.26 79 0 0 0
29SEP26 250.00 C 4.43 6.91 4.43 6.12 +3.68 79 23 29 +21
29SEP26 255.00 C 5.00 5.00 5.00 5.01 +3.02 78 4 4 +4
29SEP26 260.00 C 4.05 4.05 4.05 4.21 +2.59 78 1 3 +1
29SEP26 265.00 C 4.20 4.70 4.20 3.52 +2.20 78 2 2 +2
29SEP26 270.00 C 3.73 3.73 3.73 2.94 +1.88 78 2 12 +2
29SEP26 275.00 C 2.00 2.00 2.00 2.44 +1.58 78 2 2 +2
29SEP26 280.00 C 1.80 2.85 1.80 2.02 +1.33 78 7 7 +7
29SEP26 285.00 C 1.68 1.68 1.68 1.67 +1.12 78 1 1 +1
29SEP26 290.00 C 0.00 0.00 0.00 1.37 +0.93 78 0 0 0
29SEP26 295.00 C 1.20 1.20 1.20 1.13 +0.78 78 1 1 +1
29SEP26 300.00 C 1.73 1.73 1.73 0.92 +0.64 78 2 14 +2
29OCT26 175.00 C 0.00 0.00 0.00 49.79 - 78 0 0 -
29OCT26 177.50 C 0.00 0.00 0.00 48.02 +14.68 78 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 44.90 +12.95 72 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 43.27 +11.72 73 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 41.68 +11.48 73 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 40.23 +11.33 74 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 38.61 +11.52 74 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 37.14 +11.51 74 0 15 0
29OCT26 195.00 C 0.00 0.00 0.00 35.71 +11.22 74 0 15 0
29OCT26 197.50 C 0.00 0.00 0.00 35.38 +11.98 78 0 66 0
29OCT26 200.00 C 0.00 0.00 0.00 32.96 +10.62 75 0 30 0
29OCT26 205.00 C 0.00 0.00 0.00 30.43 +10.08 75 0 15 0
29OCT26 210.00 C 23.60 26.20 23.60 28.46 +9.96 77 30 45 +30
29OCT26 215.00 C 0.00 0.00 0.00 26.08 +9.28 77 0 0 0
29OCT26 220.00 C 21.00 21.00 21.00 24.40 +9.17 79 1 16 +1
29OCT26 225.00 C 0.00 0.00 0.00 22.05 +8.26 78 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 20.57 +7.94 79 0 16 0
29OCT26 235.00 C 0.00 0.00 0.00 18.64 +7.16 78 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 17.12 +6.64 79 0 2 0
29OCT26 245.00 C 0.00 0.00 0.00 15.69 +6.24 79 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 14.54 +6.03 80 0 1 0
29OCT26 255.00 C 0.00 0.00 0.00 13.22 +5.56 79 0 15 0
29OCT26 260.00 C 11.16 11.16 11.16 12.02 +5.14 79 1 1 0
29OCT26 265.00 C 0.00 0.00 0.00 10.91 +4.73 79 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 9.90 +4.35 79 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 8.97 +3.99 79 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 8.13 +3.67 79 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 7.35 +3.35 79 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 6.65 +3.07 79 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 6.01 +2.81 79 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 5.43 +2.57 79 0 15 0
27NOV26 175.00 C 0.00 0.00 0.00 55.38 - 81 0 0 -
27NOV26 177.50 C 0.00 0.00 0.00 53.79 +14.57 81 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 52.24 +14.31 81 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 50.71 +14.03 81 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 47.75 +12.28 76 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 46.37 +12.08 77 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 44.99 +11.85 77 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 44.97 +12.95 81 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 43.61 +12.67 81 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 41.02 +11.14 77 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 39.93 +11.07 78 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 38.09 +11.18 80 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 35.64 +10.56 79 0 15 0
27NOV26 215.00 C 0.00 0.00 0.00 33.65 +10.30 80 0 15 0
27NOV26 220.00 C 31.60 31.60 31.60 31.67 +9.82 80 15 15 +15
27NOV26 225.00 C 29.72 29.72 29.72 29.80 +9.39 81 15 15 +15
27NOV26 230.00 C 0.00 0.00 0.00 28.04 +8.97 81 0 0 0
27NOV26 235.00 C 24.50 24.50 24.50 26.39 +8.45 81 3 22 +3
27NOV26 240.00 C 0.00 0.00 0.00 24.84 +8.00 82 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 23.35 +7.58 82 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 21.35 +6.53 81 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 20.40 +6.59 82 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 18.73 +5.91 81 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 17.50 +5.61 81 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 16.83 +5.80 82 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 15.72 +5.49 82 0 0 0
27NOV26 280.00 C 11.00 11.00 11.00 14.67 +5.18 82 4 4 +4
27NOV26 285.00 C 0.00 0.00 0.00 13.29 +4.50 81 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 12.40 +4.49 81 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 11.57 +4.23 81 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 10.79 +3.99 81 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 60.11 - 80 0 0 -
30DEC26 177.50 C 0.00 0.00 0.00 58.62 +14.86 80 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 57.17 +15.01 80 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 55.75 +14.80 80 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 54.36 +14.58 80 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 52.99 +14.34 80 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 51.66 +13.79 80 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 50.35 +13.31 80 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 47.81 +12.40 77 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 46.45 +12.06 77 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 45.46 +12.07 77 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 43.37 +11.89 78 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 40.94 +11.14 78 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 39.29 +11.35 79 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 37.36 +11.05 79 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 35.52 +10.21 79 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 33.79 +9.57 80 0 4 0
30DEC26 235.00 C 0.00 0.00 0.00 32.14 +9.01 80 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 30.58 +8.92 80 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 29.10 +8.45 80 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 27.70 +8.27 81 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 26.57 +8.29 81 0 0 0
30DEC26 260.00 C 21.81 21.81 21.81 24.89 +7.69 81 2 2 +2
30DEC26 265.00 C 0.00 0.00 0.00 23.69 +7.51 81 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 22.61 +7.39 81 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 21.49 +7.18 81 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 20.36 +6.90 81 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 19.28 +6.62 81 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 18.25 +6.34 81 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 17.28 +6.08 81 0 0 0
30DEC26 300.00 C 16.48 16.48 16.48 16.36 +5.83 81 2 3 +2
30MAR27 175.00 C 0.00 0.00 0.00 73.22 - 84 0 0 -
30MAR27 177.50 C 0.00 0.00 0.00 71.96 +16.32 84 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 70.72 +16.17 84 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 69.50 +15.95 84 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 68.30 +15.73 84 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 67.13 +15.52 84 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 65.97 +15.33 84 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 64.83 +15.15 84 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 63.72 +15.38 84 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 62.62 +15.22 84 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 61.55 +15.07 84 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 59.45 +14.76 84 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 57.43 +14.45 84 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 55.48 +14.15 84 230 230 +230
30MAR27 220.00 C 0.00 0.00 0.00 53.60 +13.85 84 230 230 +230
30MAR27 225.00 C 0.00 0.00 0.00 51.79 +13.38 84 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 50.04 +12.56 84 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 48.35 +12.16 84 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 45.32 +10.47 82 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 43.80 +10.08 82 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 42.34 +9.70 82 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 42.19 +10.62 84 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 40.78 +10.28 84 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 39.43 +10.31 84 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 38.12 +9.62 84 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 36.86 +9.23 84 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 35.65 +9.01 84 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 34.60 +8.94 84 0 20 0
30MAR27 290.00 C 0.00 0.00 0.00 33.35 +8.64 84 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 32.26 +8.45 84 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 31.21 +8.27 84 0 8 0
29JUN27 175.00 C 0.00 0.00 0.00 82.11 - 83 0 0 -
29JUN27 177.50 C 0.00 0.00 0.00 80.96 +14.80 83 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 79.83 +14.70 83 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 78.71 +14.59 83 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 77.62 +16.39 83 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 76.54 +16.25 83 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 75.48 +16.10 83 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 74.44 +15.92 83 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 73.41 +15.73 83 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 72.40 +15.73 83 0 200 0
29JUN27 200.00 C 0.00 0.00 0.00 69.47 +13.67 80 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 69.46 +13.67 83 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 67.57 +13.46 83 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 65.75 +13.26 83 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 62.13 +12.71 81 0 214 0
29JUN27 225.00 C 0.00 0.00 0.00 60.93 +12.18 81 0 214 0
29JUN27 230.00 C 0.00 0.00 0.00 60.60 +12.65 83 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 57.47 +11.25 81 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 56.06 +11.06 81 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 54.70 +10.86 82 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 53.38 +10.66 82 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 53.04 +11.41 83 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 51.66 +11.07 83 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 50.33 +10.76 83 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 49.03 +10.43 83 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 47.77 +10.12 83 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 46.56 +9.82 83 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 45.37 +9.53 83 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 44.23 +9.39 83 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 43.12 +9.24 83 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 42.04 +9.10 83 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 90.10 - 83 0 0 -
29SEP27 177.50 C 0.00 0.00 0.00 89.04 +14.55 83 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 88.00 +14.46 83 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 86.97 +14.37 83 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 85.95 +14.27 83 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 84.96 +14.19 83 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 83.97 +16.19 83 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 83.00 +16.07 83 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 82.05 +15.96 83 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 81.10 +15.83 83 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 77.77 +13.32 80 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 76.01 +13.15 80 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 74.30 +12.98 80 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 72.63 +12.57 80 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 71.02 +12.22 81 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 69.52 +12.01 81 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 68.09 +11.83 81 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 66.68 +11.63 81 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 65.33 +11.55 81 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 64.03 +10.65 81 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 63.08 +10.94 82 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 61.62 +10.69 82 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 60.38 +10.62 82 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 60.14 +11.52 83 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 58.88 +11.37 83 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 57.65 +11.21 83 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 56.45 +11.06 83 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 55.29 +10.91 83 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 54.15 +10.76 83 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 53.05 +10.61 83 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 51.97 +10.47 83 0 0 0
TOTAL CALL 881 2,133 +810
11SEP26 149.00 P 0.00 0.00 0.00 0.01 - 120 0 0 -
11SEP26 150.00 P 0.00 0.00 0.00 0.01 -0.01 118 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 0.01 -0.02 113 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 0.01 -0.04 108 0 0 0
11SEP26 157.50 P 0.00 0.00 0.00 0.01 -0.06 104 0 0 0
11SEP26 160.00 P 0.00 0.00 0.00 0.01 -0.10 99 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 0.01 -0.16 94 0 0 0
11SEP26 165.00 P 0.00 0.00 0.00 0.01 -0.24 89 0 15 0
11SEP26 167.50 P 0.00 0.00 0.00 0.02 -0.36 91 0 10 0
11SEP26 170.00 P 0.00 0.00 0.00 0.04 -0.47 93 0 2 0
11SEP26 172.50 P 0.00 0.00 0.00 0.06 -0.66 92 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 0.09 -0.90 92 0 15 0
11SEP26 177.50 P 0.00 0.00 0.00 0.14 -1.19 92 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 0.21 -1.51 92 0 15 0
11SEP26 182.50 P 0.00 0.00 0.00 0.30 -1.94 92 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 0.41 -2.42 91 0 30 0
11SEP26 187.50 P 0.00 0.00 0.00 0.57 -3.11 91 0 4 0
11SEP26 190.00 P 1.35 1.35 0.58 0.78 -3.84 91 5 13 0
11SEP26 192.50 P 0.00 0.00 0.00 1.04 -4.61 91 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 1.39 -5.40 91 0 1 0
11SEP26 197.50 P 0.00 0.00 0.00 1.79 -6.23 90 0 1 0
11SEP26 200.00 P 3.00 3.00 3.00 2.27 -7.19 90 1 70 -1
11SEP26 202.50 P 0.00 0.00 0.00 2.88 -8.09 90 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 3.57 -9.04 90 0 3 0
11SEP26 207.50 P 0.00 0.00 0.00 4.35 -9.62 90 0 1 0
11SEP26 210.00 P 0.00 0.00 0.00 5.28 -10.48 90 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 6.28 -11.41 89 0 0 0
11SEP26 215.00 P 7.40 7.40 7.40 7.80 -11.88 93 3 4 +3
11SEP26 217.50 P 0.00 0.00 0.00 8.80 -12.95 90 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 10.38 -13.52 92 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 11.98 -14.11 92 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 13.60 -14.76 92 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 15.30 -15.35 91 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 17.13 -15.87 91 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 19.06 -16.31 91 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 21.07 -16.71 91 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 23.14 -17.06 91 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 25.30 -17.34 91 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 27.49 -17.60 91 0 0 0
11SEP26 245.00 P 0.00 0.00 0.00 29.76 -17.80 91 0 0 0
11SEP26 247.50 P 0.00 0.00 0.00 32.04 -17.99 91 0 0 0
11SEP26 250.00 P 0.00 0.00 0.00 34.39 -18.13 91 0 0 0
11SEP26 252.50 P 0.00 0.00 0.00 36.75 -18.26 92 0 0 0
11SEP26 255.00 P 0.00 0.00 0.00 39.15 -18.35 92 0 0 0
11SEP26 257.50 P 0.00 0.00 0.00 41.56 -18.44 92 0 0 0
11SEP26 260.00 P 0.00 0.00 0.00 43.99 -18.51 91 0 0 0
11SEP26 262.50 P 0.00 0.00 0.00 46.44 -18.56 92 0 0 0
11SEP26 265.00 P 0.00 0.00 0.00 48.90 -18.60 92 0 0 0
11SEP26 267.50 P 0.00 0.00 0.00 51.37 -18.63 92 0 0 0
11SEP26 270.00 P 0.00 0.00 0.00 53.84 -18.66 91 0 0 0
11SEP26 272.50 P 0.00 0.00 0.00 56.33 -18.67 92 0 0 0
11SEP26 275.00 P 0.00 0.00 0.00 58.82 -18.68 93 0 0 0
11SEP26 277.50 P 0.00 0.00 0.00 61.31 -18.69 93 0 0 0
11SEP26 280.00 P 0.00 0.00 0.00 63.80 -18.70 0 0 0 0
11SEP26 282.50 P 0.00 0.00 0.00 66.30 -18.70 0 0 0 0
11SEP26 285.00 P 0.00 0.00 0.00 68.80 -18.70 0 0 0 0
11SEP26 287.50 P 0.00 0.00 0.00 71.30 -18.70 0 0 0 0
11SEP26 290.00 P 0.00 0.00 0.00 73.80 -18.70 0 0 0 0
11SEP26 292.50 P 0.00 0.00 0.00 76.30 -18.70 0 0 0 0
11SEP26 295.00 P 0.00 0.00 0.00 78.80 -18.70 0 0 0 0
11SEP26 297.50 P 0.00 0.00 0.00 81.30 -18.70 0 0 0 0
11SEP26 300.00 P 0.00 0.00 0.00 83.80 -18.70 0 0 0 0
11SEP26 305.00 P 0.00 0.00 0.00 88.80 -18.70 0 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.03 - 81 0 0 -
18SEP26 150.00 P 0.00 0.00 0.00 0.04 - 82 0 0 -
18SEP26 152.50 P 0.00 0.00 0.00 0.06 - 82 0 0 -
18SEP26 155.00 P 0.00 0.00 0.00 0.09 - 82 0 0 -
18SEP26 157.50 P 0.00 0.00 0.00 0.12 - 82 0 0 -
18SEP26 160.00 P 0.00 0.00 0.00 0.17 - 82 0 0 -
18SEP26 162.50 P 0.00 0.00 0.00 0.22 - 82 0 0 -
18SEP26 165.00 P 0.00 0.00 0.00 0.30 - 82 0 0 -
18SEP26 167.50 P 0.00 0.00 0.00 0.38 - 82 0 0 -
18SEP26 170.00 P 0.00 0.00 0.00 0.51 - 82 0 0 -
18SEP26 172.50 P 0.00 0.00 0.00 0.64 - 82 0 0 -
18SEP26 175.00 P 0.00 0.00 0.00 0.83 - 82 0 0 -
18SEP26 177.50 P 0.00 0.00 0.00 1.03 - 82 0 0 -
18SEP26 180.00 P 0.00 0.00 0.00 1.29 - 81 0 0 -
18SEP26 182.50 P 0.00 0.00 0.00 1.57 - 81 0 0 -
18SEP26 185.00 P 0.00 0.00 0.00 1.94 - 81 0 0 -
18SEP26 187.50 P 0.00 0.00 0.00 2.31 - 81 0 0 -
18SEP26 190.00 P 0.00 0.00 0.00 2.80 - 81 0 0 -
18SEP26 192.50 P 0.00 0.00 0.00 3.29 - 81 0 0 -
18SEP26 195.00 P 0.00 0.00 0.00 3.91 - 81 0 0 -
18SEP26 197.50 P 0.00 0.00 0.00 4.55 - 81 0 0 -
18SEP26 200.00 P 0.00 0.00 0.00 5.30 - 81 0 0 -
18SEP26 202.50 P 0.00 0.00 0.00 6.10 - 81 0 0 -
18SEP26 205.00 P 7.50 7.50 7.50 6.97 - 81 5 5 -
18SEP26 207.50 P 0.00 0.00 0.00 8.02 - 81 0 0 -
18SEP26 210.00 P 0.00 0.00 0.00 8.96 - 80 0 0 -
18SEP26 212.50 P 0.00 0.00 0.00 10.42 - 82 0 0 -
18SEP26 215.00 P 0.00 0.00 0.00 11.72 - 83 0 0 -
18SEP26 217.50 P 0.00 0.00 0.00 13.12 - 83 0 0 -
18SEP26 220.00 P 0.00 0.00 0.00 14.58 - 83 0 0 -
18SEP26 222.50 P 0.00 0.00 0.00 16.13 - 84 0 0 -
18SEP26 225.00 P 0.00 0.00 0.00 17.73 - 84 0 0 -
18SEP26 227.50 P 0.00 0.00 0.00 19.43 - 85 0 0 -
18SEP26 230.00 P 0.00 0.00 0.00 20.69 - 82 0 0 -
18SEP26 232.50 P 0.00 0.00 0.00 22.48 - 82 0 0 -
18SEP26 235.00 P 0.00 0.00 0.00 24.26 - 82 0 0 -
18SEP26 237.50 P 0.00 0.00 0.00 26.17 - 82 0 0 -
18SEP26 240.00 P 0.00 0.00 0.00 28.12 - 82 0 0 -
18SEP26 242.50 P 0.00 0.00 0.00 30.06 - 82 0 0 -
18SEP26 245.00 P 0.00 0.00 0.00 32.15 - 82 0 0 -
18SEP26 247.50 P 0.00 0.00 0.00 34.23 - 82 0 0 -
29SEP26 175.00 P 0.00 0.00 0.00 2.56 - 78 0 0 -
29SEP26 177.50 P 4.50 4.50 4.50 2.95 -3.65 78 2 13 0
29SEP26 180.00 P 2.90 2.90 2.90 3.43 -3.83 78 10 10 0
29SEP26 182.50 P 0.00 0.00 0.00 3.95 -4.21 78 0 0 0
29SEP26 185.00 P 6.38 6.38 6.38 4.47 -4.83 78 7 10 0
29SEP26 187.50 P 0.00 0.00 0.00 5.13 -5.55 78 0 2 0
29SEP26 190.00 P 6.20 6.20 6.20 5.81 -5.95 78 1 12 -1
29SEP26 192.50 P 0.00 0.00 0.00 6.29 -6.74 77 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 7.11 -7.02 77 0 1 0
29SEP26 197.50 P 10.00 10.00 7.50 7.93 -7.65 77 2 2 +1
29SEP26 200.00 P 0.00 0.00 0.00 9.13 -7.84 79 0 27 0
29SEP26 205.00 P 10.67 10.67 10.67 10.83 -9.15 77 26 34 +26
29SEP26 210.00 P 17.30 17.30 12.78 13.45 -9.77 79 57 65 +55
29SEP26 215.00 P 19.08 19.08 14.97 16.09 -9.93 80 40 44 +39
29SEP26 220.00 P 19.01 19.01 18.15 18.97 -10.65 80 42 47 +42
29SEP26 225.00 P 0.00 0.00 0.00 21.91 -11.51 80 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 25.40 -11.95 81 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 28.09 -13.40 78 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 31.69 -14.00 78 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 35.45 -16.16 78 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 39.37 -15.17 78 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 43.44 -15.70 78 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 47.64 -16.11 78 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 51.96 -16.52 78 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 56.37 -16.85 78 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 60.88 -17.16 78 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 65.47 -17.41 78 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 70.12 -17.65 78 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 74.84 -17.84 78 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 79.59 -18.02 78 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 84.42 -18.14 78 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 7.89 - 78 0 0 -
29OCT26 177.50 P 0.00 0.00 0.00 8.47 -5.32 78 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 9.41 -5.74 79 0 3 0
29OCT26 182.50 P 0.00 0.00 0.00 10.10 -6.17 78 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 11.26 -6.13 79 0 1 0
29OCT26 187.50 P 0.00 0.00 0.00 11.77 -6.87 78 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 12.85 -7.11 78 0 8 0
29OCT26 192.50 P 0.00 0.00 0.00 13.94 -7.34 79 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 14.98 -7.62 79 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 16.06 -7.44 79 0 1 0
29OCT26 200.00 P 0.00 0.00 0.00 17.20 -7.79 79 0 1 0
29OCT26 205.00 P 0.00 0.00 0.00 19.35 -9.11 78 0 15 0
29OCT26 210.00 P 25.60 25.60 23.70 22.03 -9.30 79 58 73 +58
29OCT26 215.00 P 0.00 0.00 0.00 24.85 -9.78 80 0 15 0
29OCT26 220.00 P 0.00 0.00 0.00 27.72 -10.70 80 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 31.05 -11.00 81 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 34.24 -11.61 81 0 0 0
29OCT26 235.00 P 42.00 42.00 42.00 37.29 -12.36 80 10 10 +10
29OCT26 240.00 P 0.00 0.00 0.00 40.70 -12.95 81 0 15 0
29OCT26 245.00 P 0.00 0.00 0.00 44.05 -13.71 81 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 48.45 -13.43 83 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 52.25 -13.93 83 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 56.03 -14.53 83 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 60.25 -14.69 84 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 64.08 -15.37 84 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 68.52 -13.08 85 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 72.79 -15.86 86 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 77.10 -13.48 87 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 79.28 -15.93 78 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 86.06 -13.78 88 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 88.16 -16.33 78 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 13.04 - 81 0 0 -
27NOV26 177.50 P 0.00 0.00 0.00 14.01 -5.50 81 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 14.95 -5.80 81 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 15.86 -6.08 81 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 16.90 -6.33 81 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 17.98 -6.59 81 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 18.90 -7.04 80 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 19.93 -7.43 80 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 21.10 -7.70 80 0 0 0
27NOV26 197.50 P 23.69 23.69 23.69 22.30 -7.26 81 1 1 0
27NOV26 200.00 P 0.00 0.00 0.00 23.54 -8.25 81 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 26.13 -8.92 81 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 28.86 -9.31 81 0 5 0
27NOV26 215.00 P 0.00 0.00 0.00 31.73 -9.70 82 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 34.72 -10.22 82 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 37.83 -10.62 82 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 41.37 -10.59 83 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 44.71 -11.08 84 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 48.11 -11.53 84 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 50.35 -13.15 81 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 53.76 -13.68 81 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 57.38 -14.21 81 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 61.12 -14.64 81 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 64.86 -15.07 81 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 70.67 -11.04 86 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 72.54 -16.03 81 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 76.58 -16.42 81 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 80.62 -13.97 81 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 84.67 -14.23 81 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 88.79 -14.58 81 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 93.07 -14.80 81 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 17.39 - 80 0 0 -
30DEC26 177.50 P 0.00 0.00 0.00 18.35 -5.47 80 0 2 0
30DEC26 180.00 P 20.34 20.34 20.34 19.30 -5.70 80 1 1 0
30DEC26 182.50 P 0.00 0.00 0.00 20.41 -5.92 80 0 0 0
30DEC26 185.00 P 22.07 22.07 22.07 21.56 -6.15 80 1 1 0
30DEC26 187.50 P 0.00 0.00 0.00 22.88 -6.21 80 0 1 0
30DEC26 190.00 P 0.00 0.00 0.00 23.84 -6.64 80 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 24.87 -6.99 80 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 26.12 -7.13 80 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 27.40 -7.24 80 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 28.73 -7.49 80 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 31.47 -7.92 80 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 34.33 -8.23 81 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 37.31 -8.43 81 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 40.40 -8.83 81 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 43.58 -9.19 82 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 46.76 -9.56 82 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 50.47 -9.42 83 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 53.70 -10.02 83 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 57.47 -10.14 84 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 61.02 -8.41 84 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 64.58 -10.83 84 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 66.25 -10.89 80 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 72.13 -9.08 85 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 75.44 -12.40 84 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 79.89 -12.15 85 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 81.40 -14.85 80 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 85.30 -12.39 80 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 89.37 -12.64 80 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 93.45 -12.88 80 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 97.53 -13.12 80 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 29.37 - 84 0 0 -
30MAR27 177.50 P 30.45 30.45 30.45 30.60 -4.45 84 1 1 0
30MAR27 180.00 P 0.00 0.00 0.00 31.83 -5.08 84 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 33.05 -5.31 84 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 34.28 -5.54 84 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 35.51 -5.77 84 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 36.30 -6.43 83 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 37.63 -6.56 83 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 39.01 -6.65 83 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 40.42 -6.71 83 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 41.87 -6.91 83 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 44.80 -7.05 83 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 47.82 -7.35 84 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 50.93 -7.77 84 230 230 +230
30MAR27 220.00 P 0.00 0.00 0.00 54.12 -6.09 84 230 230 +230
30MAR27 225.00 P 0.00 0.00 0.00 57.38 -8.09 84 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 60.79 -6.33 84 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 63.81 -8.99 84 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 67.04 -9.37 84 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 70.30 -7.53 84 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 73.85 -7.56 84 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 77.43 -10.28 84 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 81.02 -10.68 84 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 84.60 -11.07 84 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 88.19 -11.47 84 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 91.79 -8.91 84 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 95.50 -9.10 84 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 99.39 -9.12 84 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 103.29 -9.36 84 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 107.19 -9.61 84 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 111.09 -9.88 84 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 37.15 - 83 0 0 -
29JUN27 177.50 P 0.00 0.00 0.00 38.42 -3.91 83 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 39.70 -5.40 83 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 40.98 -5.63 83 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 42.27 -4.44 83 0 6 0
29JUN27 187.50 P 0.00 0.00 0.00 43.68 -5.94 83 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 45.47 -5.62 84 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 48.01 -3.09 85 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 49.49 -3.08 85 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 50.96 -4.72 85 0 215 0
29JUN27 200.00 P 0.00 0.00 0.00 52.46 -4.91 85 0 215 0
29JUN27 205.00 P 0.00 0.00 0.00 53.96 -5.03 83 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 56.91 -5.38 83 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 59.87 -5.72 83 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 65.00 -5.96 86 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 68.40 -5.97 86 0 215 0
29JUN27 230.00 P 0.00 0.00 0.00 69.73 -5.88 83 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 73.04 -6.21 83 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 76.36 -6.53 83 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 79.69 -6.84 83 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 83.03 -7.15 83 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 86.60 -7.23 83 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 90.26 -7.24 83 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 93.91 -7.27 83 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 97.57 -7.55 83 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 101.24 -7.82 83 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 104.90 -8.11 83 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 108.58 -8.39 83 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 112.27 -8.65 83 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 116.11 -8.78 83 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 120.07 -8.79 83 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 43.96 - 83 0 0 -
29SEP27 177.50 P 0.00 0.00 0.00 45.28 -4.32 83 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 46.61 -5.70 83 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 48.00 -5.89 83 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 49.50 -5.98 83 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 51.01 -6.08 83 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 52.21 -6.55 83 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 55.65 -4.70 85 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 57.20 -4.77 85 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 58.76 -4.79 86 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 60.32 -4.97 86 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 63.43 -5.32 86 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 66.56 -5.67 86 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 69.70 -6.01 86 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 73.11 -6.09 86 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 76.59 -3.69 86 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 77.88 -5.80 83 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 81.34 -5.81 84 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 86.02 -4.83 85 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 87.93 -6.63 83 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 91.33 -6.94 83 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 94.75 -7.24 83 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 98.36 -7.35 83 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 102.08 -7.36 83 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 105.80 -7.37 83 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 109.52 -7.40 83 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 113.24 -7.55 83 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 116.98 -7.81 83 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 120.71 -8.09 83 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 124.45 -8.36 83 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 128.20 -8.62 83 0 0 0
TOTAL PUT 733 1,999 +692
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$ 2.390
29SEP26 1.60 C 0.00 0.00 0.00 0.79 -0.12 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.75 -0.11 87 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.71 -0.09 98 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.65 -0.11 75 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.61 -0.10 84 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.56 -0.09 78 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.51 -0.09 71 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.46 -0.11 65 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.42 -0.09 68 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.33 -0.10 61 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.25 -0.10 58 0 3 0
29SEP26 2.30 C 0.20 0.20 0.19 0.18 -0.09 55 92 94 +42
29SEP26 2.40 C 0.15 0.15 0.14 0.13 -0.06 56 22 285 +22
29SEP26 2.50 C 0.09 0.09 0.08 0.09 -0.06 57 17 476 +17
29SEP26 2.60 C 0.08 0.08 0.07 0.06 -0.04 57 317 574 +237
29SEP26 2.70 C 0.00 0.00 0.00 0.04 -0.03 57 0 783 0
29SEP26 2.80 C 0.00 0.00 0.00 0.02 -0.03 54 0 330 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 -0.02 52 0 655 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 259 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 65 0 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 71 0 1,786 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 77 0 64 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 88 0 350 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 93 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 98 0 135 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 102 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 115 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 119 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 127 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 131 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 138 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 141 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 145 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 148 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 156 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 163 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 170 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 176 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 183 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 189 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 194 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 200 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 205 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 210 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 214 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 219 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.82 -0.10 79 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.77 -0.09 74 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.73 -0.10 76 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.69 -0.08 77 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.64 -0.10 72 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.60 -0.09 72 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.56 -0.08 71 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.52 -0.08 70 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.48 -0.09 69 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.40 -0.09 65 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.34 -0.08 65 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.28 -0.07 64 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.23 -0.06 64 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.18 -0.05 61 0 30 0
29OCT26 2.60 C 0.00 0.00 0.00 0.14 -0.05 60 0 63 0
29OCT26 2.70 C 0.00 0.00 0.00 0.11 -0.04 60 0 50 0
29OCT26 2.80 C 0.09 0.09 0.09 0.09 -0.03 61 10 37 0
29OCT26 2.90 C 0.07 0.07 0.07 0.07 -0.04 61 5 53 +5
29OCT26 3.00 C 0.00 0.00 0.00 0.06 -0.02 63 0 199 0
29OCT26 3.10 C 0.00 0.00 0.00 0.05 -0.01 64 0 85 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 -0.01 64 0 115 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 -0.01 64 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.77 -0.10 78 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.73 -0.10 77 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.69 -0.10 76 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.65 -0.10 75 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.62 -0.09 76 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.58 -0.09 74 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.55 -0.08 75 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.48 -0.08 72 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.43 -0.07 74 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.37 -0.06 71 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.32 -0.06 70 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.27 -0.05 68 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.23 -0.05 68 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.20 -0.04 68 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.17 -0.04 68 0 33 0
27NOV26 2.90 C 0.00 0.00 0.00 0.15 -0.03 69 0 61 0
27NOV26 3.00 C 0.14 0.14 0.14 0.13 -0.03 69 50 0 -50
27NOV26 3.10 C 0.00 0.00 0.00 0.11 -0.02 69 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.09 -0.02 68 0 100 0
27NOV26 3.30 C 0.00 0.00 0.00 0.08 -0.02 69 0 50 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 -0.02 69 0 7 0
30DEC26 1.60 C 0.00 0.00 0.00 0.88 -0.10 77 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.84 -0.10 76 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.80 -0.10 75 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.77 -0.09 76 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.73 -0.09 75 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.70 -0.09 76 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.67 -0.09 76 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.64 -0.08 76 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.63 -0.05 81 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.57 -0.08 80 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.52 -0.07 80 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.46 -0.07 77 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.41 -0.06 76 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.36 -0.06 74 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.32 -0.06 73 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.29 -0.05 74 0 0 0
30DEC26 2.80 C 0.27 0.27 0.27 0.26 -0.05 74 30 55 +30
30DEC26 2.90 C 0.00 0.00 0.00 0.24 -0.04 75 0 5 0
30DEC26 3.00 C 0.21 0.21 0.21 0.21 -0.04 74 15 618 +15
30DEC26 3.10 C 0.00 0.00 0.00 0.19 -0.04 75 0 134 0
30DEC26 3.20 C 0.00 0.00 0.00 0.17 -0.04 74 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 -0.04 74 0 79 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 -0.03 75 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 -0.03 74 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 -0.03 75 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 -0.02 75 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 -0.02 75 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 -0.02 75 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 -0.02 74 0 158 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 -0.02 73 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.02 72 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.02 70 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.02 68 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.02 64 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.02 58 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 -0.01 60 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 43 0
30MAR27 1.60 C 0.00 0.00 0.00 1.01 -0.09 87 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.98 -0.09 87 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.95 -0.09 87 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.92 -0.09 86 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.89 -0.09 86 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.87 -0.08 87 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.84 -0.08 86 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.82 -0.08 87 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.79 -0.08 86 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.74 -0.08 86 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.70 -0.08 86 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.66 -0.07 87 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.62 -0.07 86 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.57 -0.08 84 0 45 0
30MAR27 2.60 C 0.51 0.51 0.51 0.53 -0.07 84 90 90 +90
30MAR27 2.70 C 0.00 0.00 0.00 0.50 -0.06 84 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.47 -0.06 84 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.45 -0.05 85 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.42 -0.06 84 0 8 0
30MAR27 3.10 C 0.00 0.00 0.00 0.40 -0.05 85 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.38 -0.05 85 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.35 -0.05 84 0 21 0
30MAR27 3.40 C 0.00 0.00 0.00 0.33 -0.05 84 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.32 -0.04 86 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.30 -0.04 85 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.29 -0.03 86 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 -0.04 86 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.25 -0.04 85 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.24 -0.03 85 0 236 0
30MAR27 4.10 C 0.00 0.00 0.00 0.23 -0.03 86 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.21 -0.04 85 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.20 -0.03 85 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.19 -0.03 85 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.18 -0.03 85 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.17 -0.03 85 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.16 -0.03 85 0 44 0
29JUN27 1.60 C 0.00 0.00 0.00 1.15 -0.09 96 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.12 -0.09 95 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.10 -0.08 96 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.07 -0.09 95 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.05 -0.09 96 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.03 -0.08 96 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.01 -0.08 96 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.98 -0.09 95 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.97 -0.08 97 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.92 -0.08 95 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.87 -0.08 94 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.82 -0.08 92 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.79 -0.07 92 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.76 -0.07 93 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.73 -0.07 93 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.72 -0.07 95 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.67 -0.07 93 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.65 -0.06 93 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.62 -0.06 93 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.60 -0.06 93 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.59 -0.04 95 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.57 -0.05 95 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.55 -0.06 95 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.53 -0.06 95 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.50 -0.05 94 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.48 -0.05 94 0 136 0
29SEP27 1.70 C 0.00 0.00 0.00 1.19 -0.15 96 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.16 -0.16 95 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.14 -0.16 95 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.12 -0.16 95 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.10 -0.16 95 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.07 -0.17 94 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.05 -0.17 94 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.00 -0.18 92 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.96 -0.19 92 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.93 -0.19 92 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.90 -0.18 92 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.87 -0.18 93 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.84 -0.19 92 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.81 -0.19 92 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.79 -0.18 93 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.76 -0.19 93 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.74 -0.18 93 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.73 -0.17 94 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.72 -0.15 96 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.70 -0.15 96 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.68 -0.15 96 0 31 0
TOTAL CALL 648 13,284 +408
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 93 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 69 0 26 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 63 0 62 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29SEP26 2.10 P 0.00 0.00 0.00 0.02 0.00 49 0 418 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 +0.02 55 0 1,060 0
29SEP26 2.30 P 0.07 0.08 0.07 0.09 +0.03 57 237 570 +42
29SEP26 2.40 P 0.09 0.13 0.09 0.12 +0.03 49 385 666 +3
29SEP26 2.50 P 0.00 0.00 0.00 0.18 +0.04 49 0 407 0
29SEP26 2.60 P 0.00 0.00 0.00 0.26 +0.06 54 0 162 0
29SEP26 2.70 P 0.00 0.00 0.00 0.35 +0.07 60 0 520 0
29SEP26 2.80 P 0.00 0.00 0.00 0.44 +0.09 64 0 684 0
29SEP26 2.90 P 0.00 0.00 0.00 0.53 +0.09 65 0 243 0
29SEP26 3.00 P 0.00 0.00 0.00 0.63 +0.10 73 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.73 +0.10 80 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.82 +0.09 76 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.91 +0.09 0 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.01 +0.09 0 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.11 +0.09 0 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.21 +0.10 0 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.31 +0.10 0 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.41 +0.10 0 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.51 +0.10 0 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.61 +0.10 0 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.71 +0.10 0 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.81 +0.11 0 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.91 +0.11 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.01 +0.11 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.11 +0.11 0 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.21 +0.10 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.31 +0.10 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.41 +0.10 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.51 +0.10 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.61 +0.10 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.86 +0.11 0 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 3.11 +0.11 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.36 +0.10 0 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.61 +0.10 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.86 +0.10 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.11 +0.10 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.36 +0.10 0 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.61 +0.10 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.86 +0.10 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.11 +0.10 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.36 +0.11 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.61 +0.11 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 +0.01 62 0 30 0
29OCT26 1.80 P 0.00 0.00 0.00 0.03 +0.02 64 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.04 +0.02 66 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.05 +0.02 66 0 150 0
29OCT26 1.95 P 0.00 0.00 0.00 0.06 +0.02 65 0 10 0
29OCT26 2.00 P 0.00 0.00 0.00 0.07 +0.02 64 0 715 0
29OCT26 2.10 P 0.00 0.00 0.00 0.10 +0.03 64 0 44 0
29OCT26 2.20 P 0.14 0.14 0.14 0.14 +0.04 65 50 81 +50
29OCT26 2.30 P 0.00 0.00 0.00 0.18 +0.04 64 0 100 0
29OCT26 2.40 P 0.00 0.00 0.00 0.22 +0.04 61 0 105 0
29OCT26 2.50 P 0.29 0.29 0.29 0.28 +0.05 61 15 19 +15
29OCT26 2.60 P 0.00 0.00 0.00 0.34 +0.05 60 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.41 +0.06 59 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.49 +0.07 61 0 28 0
29OCT26 2.90 P 0.00 0.00 0.00 0.58 +0.08 64 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.67 +0.08 66 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.76 +0.09 68 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.85 +0.09 69 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.94 +0.09 69 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.03 +0.08 68 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.05 +0.01 70 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.07 +0.02 74 0 130 0
27NOV26 1.80 P 0.00 0.00 0.00 0.08 +0.02 73 0 50 0
27NOV26 1.85 P 0.00 0.00 0.00 0.09 +0.02 72 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.10 +0.02 70 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.12 +0.03 72 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.13 +0.02 70 0 752 0
27NOV26 2.10 P 0.00 0.00 0.00 0.17 +0.03 71 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.22 +0.05 72 0 0 0
27NOV26 2.30 P 0.26 0.26 0.26 0.26 +0.04 70 95 95 +95
27NOV26 2.40 P 0.00 0.00 0.00 0.31 +0.04 69 0 190 0
27NOV26 2.50 P 0.00 0.00 0.00 0.37 +0.05 70 0 28 0
27NOV26 2.60 P 0.00 0.00 0.00 0.43 +0.06 69 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.49 +0.05 67 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.58 +0.08 71 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.64 +0.07 68 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.71 +0.06 65 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.80 +0.07 68 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.89 +0.08 69 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.98 +0.08 71 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.08 +0.09 75 0 0 0
30DEC26 1.60 P 0.11 0.11 0.11 0.08 +0.01 78 5 10 +5
30DEC26 1.65 P 0.00 0.00 0.00 0.09 +0.01 77 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.10 +0.01 77 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.12 +0.02 78 0 11 0
30DEC26 1.80 P 0.00 0.00 0.00 0.13 +0.02 76 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.15 +0.02 78 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.17 +0.03 78 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.19 +0.03 78 0 5 0
30DEC26 2.00 P 0.00 0.00 0.00 0.21 +0.03 78 0 89 0
30DEC26 2.10 P 0.28 0.28 0.28 0.25 +0.03 77 150 365 +150
30DEC26 2.20 P 0.00 0.00 0.00 0.30 +0.04 78 0 199 0
30DEC26 2.30 P 0.00 0.00 0.00 0.35 +0.04 77 0 29 0
30DEC26 2.40 P 0.00 0.00 0.00 0.40 +0.04 76 0 350 0
30DEC26 2.50 P 0.00 0.00 0.00 0.46 +0.04 76 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.52 +0.04 76 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 +0.04 74 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.65 +0.05 74 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.73 +0.07 76 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.81 +0.07 77 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.88 +0.07 75 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.96 +0.07 75 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.05 +0.08 77 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.13 +0.05 76 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.24 +0.11 82 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.32 +0.08 80 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.42 +0.09 84 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.51 +0.08 84 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.60 +0.08 85 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.69 +0.08 84 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.79 +0.08 87 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.88 +0.08 87 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.98 +0.08 89 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.07 +0.09 88 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.17 +0.08 91 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.27 +0.09 93 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.36 +0.08 91 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.45 +0.08 90 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.55 +0.09 92 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.20 +0.02 88 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.22 +0.02 88 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.24 +0.02 88 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.26 +0.02 88 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.28 +0.02 87 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.31 +0.03 89 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.33 +0.03 88 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.36 +0.03 89 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.38 +0.03 88 0 1,170 0
30MAR27 2.10 P 0.00 0.00 0.00 0.43 +0.03 88 0 271 0
30MAR27 2.20 P 0.00 0.00 0.00 0.49 +0.04 88 0 101 0
30MAR27 2.30 P 0.00 0.00 0.00 0.55 +0.04 89 0 47 0
30MAR27 2.40 P 0.00 0.00 0.00 0.61 +0.04 89 0 32 0
30MAR27 2.50 P 0.00 0.00 0.00 0.68 +0.05 90 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.75 +0.05 90 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.81 +0.05 89 0 23 0
30MAR27 2.80 P 0.00 0.00 0.00 0.88 +0.05 89 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.95 +0.06 89 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 1.02 +0.05 89 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.09 +0.05 88 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.15 +0.05 86 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.23 +0.05 86 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.31 +0.05 86 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.39 +0.07 87 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.47 +0.07 86 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.55 +0.07 86 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.64 +0.07 87 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.72 +0.07 86 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.81 +0.08 87 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.89 +0.07 86 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.98 +0.08 86 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.07 +0.08 86 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.15 +0.07 85 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.25 +0.08 87 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.35 +0.08 89 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.44 +0.08 89 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.33 +0.02 97 0 195 0
29JUN27 1.65 P 0.00 0.00 0.00 0.35 +0.02 96 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.38 +0.02 97 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.41 +0.03 98 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.43 +0.02 97 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.46 +0.03 97 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.49 +0.03 98 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.52 +0.03 98 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.54 +0.02 97 0 15 0
29JUN27 2.10 P 0.00 0.00 0.00 0.59 +0.02 96 0 89 0
29JUN27 2.20 P 0.00 0.00 0.00 0.65 +0.02 96 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.71 +0.01 95 0 47 0
29JUN27 2.40 P 0.00 0.00 0.00 0.77 +0.01 95 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.84 +0.02 95 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.94 +0.05 99 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.98 +0.04 96 0 15 0
29JUN27 2.80 P 0.00 0.00 0.00 1.05 +0.02 96 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.12 +0.05 96 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.19 +0.05 95 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.27 +0.02 96 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.34 +0.05 95 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.42 +0.05 96 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.50 +0.06 96 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.58 +0.06 96 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.66 +0.06 96 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.74 +0.06 96 0 22 0
29SEP27 1.70 P 0.00 0.00 0.00 0.46 -0.04 97 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.49 -0.04 98 0 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.52 -0.04 98 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.55 -0.04 98 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.58 -0.04 98 0 30 0
29SEP27 1.95 P 0.00 0.00 0.00 0.60 -0.05 97 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.64 -0.04 98 0 50 0
29SEP27 2.10 P 0.00 0.00 0.00 0.70 -0.05 98 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.77 -0.04 99 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.83 -0.04 98 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.90 -0.02 99 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.97 -0.02 99 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.04 -0.02 99 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.08 -0.05 95 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.15 -0.05 95 0 12 0
29SEP27 2.90 P 0.00 0.00 0.00 1.26 +0.02 100 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.34 +0.03 100 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.37 -0.05 95 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.45 -0.04 96 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.53 -0.04 96 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.60 -0.05 95 0 0 0
TOTAL PUT 937 52,785 +360
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$ 32.960
11SEP26 20.50 C 0.00 0.00 0.00 12.47 +0.82 161 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 11.97 +0.82 153 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 11.47 +0.82 144 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 10.97 +0.82 136 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 10.47 +0.82 129 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 9.97 +0.82 121 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 9.47 +0.82 113 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 8.97 +0.82 106 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 8.47 +0.82 99 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 7.97 +0.82 92 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 7.47 +0.82 85 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 6.97 +0.81 78 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 6.47 +0.81 72 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 5.97 +0.81 65 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 5.47 +0.81 59 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 4.97 +0.80 52 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 4.47 +0.79 46 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 3.98 +0.77 57 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 3.48 +0.74 50 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 3.00 +0.69 52 0 0 0
11SEP26 30.50 C 2.00 2.70 2.00 2.53 +0.69 52 2 2 -1
11SEP26 31.00 C 0.00 0.00 0.00 2.09 +0.61 53 0 6 0
11SEP26 31.50 C 0.00 0.00 0.00 1.63 +0.47 47 0 13 0
11SEP26 32.00 C 1.01 1.01 0.88 1.26 +0.37 49 30 1 0
11SEP26 32.50 C 0.00 0.00 0.00 0.95 +0.29 50 0 15 0
11SEP26 33.00 C 0.55 0.70 0.55 0.69 +0.21 51 350 321 +315
11SEP26 33.50 C 0.31 0.34 0.31 0.48 +0.14 51 22 22 +16
11SEP26 34.00 C 0.21 0.25 0.21 0.32 +0.09 51 16 16 +16
11SEP26 34.50 C 0.15 0.15 0.15 0.22 +0.06 53 7 14 0
11SEP26 35.00 C 0.00 0.00 0.00 0.14 +0.03 53 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.02 0.00 56 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 65 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 74 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 10.98 - 0 0 0 -
18SEP26 22.50 C 0.00 0.00 0.00 10.48 - 0 0 0 -
18SEP26 23.00 C 0.00 0.00 0.00 9.98 - 0 0 0 -
18SEP26 23.50 C 0.00 0.00 0.00 9.48 - 0 0 0 -
18SEP26 24.00 C 0.00 0.00 0.00 8.98 - 0 0 0 -
18SEP26 24.50 C 0.00 0.00 0.00 8.48 - 0 0 0 -
18SEP26 25.00 C 0.00 0.00 0.00 7.98 - 0 0 0 -
18SEP26 25.50 C 0.00 0.00 0.00 7.48 - 0 0 0 -
18SEP26 26.00 C 0.00 0.00 0.00 6.99 - 55 0 0 -
18SEP26 26.50 C 0.00 0.00 0.00 6.49 - 51 0 0 -
18SEP26 27.00 C 0.00 0.00 0.00 6.00 - 53 0 0 -
18SEP26 27.50 C 0.00 0.00 0.00 5.50 - 49 0 0 -
18SEP26 28.00 C 0.00 0.00 0.00 5.02 - 51 0 0 -
18SEP26 28.50 C 0.00 0.00 0.00 4.54 - 50 0 0 -
18SEP26 29.00 C 0.00 0.00 0.00 4.07 - 50 0 0 -
18SEP26 29.50 C 0.00 0.00 0.00 3.62 - 50 0 0 -
18SEP26 30.00 C 0.00 0.00 0.00 3.19 - 51 0 0 -
18SEP26 30.50 C 0.00 0.00 0.00 2.77 - 50 0 0 -
18SEP26 31.00 C 0.00 0.00 0.00 2.39 - 50 0 0 -
18SEP26 31.50 C 1.75 1.75 1.69 1.98 - 48 16 16 -
18SEP26 32.00 C 1.77 1.77 1.77 1.66 - 48 12 12 -
18SEP26 32.50 C 0.00 0.00 0.00 1.38 - 49 0 0 -
18SEP26 33.00 C 0.00 0.00 0.00 1.13 - 49 0 0 -
18SEP26 33.50 C 0.00 0.00 0.00 0.90 - 49 0 0 -
18SEP26 34.00 C 0.00 0.00 0.00 0.73 - 50 0 0 -
18SEP26 34.50 C 0.00 0.00 0.00 0.57 - 50 0 0 -
18SEP26 35.00 C 0.00 0.00 0.00 0.45 - 50 0 0 -
18SEP26 35.50 C 0.00 0.00 0.00 0.35 - 51 0 0 -
18SEP26 36.00 C 0.00 0.00 0.00 0.27 - 51 0 0 -
18SEP26 36.50 C 0.00 0.00 0.00 0.20 - 51 0 0 -
18SEP26 37.00 C 0.00 0.00 0.00 0.14 - 50 0 0 -
18SEP26 37.50 C 0.00 0.00 0.00 0.11 - 51 0 0 -
18SEP26 38.00 C 0.00 0.00 0.00 0.08 - 51 0 0 -
18SEP26 38.50 C 0.00 0.00 0.00 0.06 - 52 0 0 -
18SEP26 39.00 C 0.00 0.00 0.00 0.04 - 51 0 0 -
18SEP26 39.50 C 0.00 0.00 0.00 0.03 - 52 0 0 -
18SEP26 40.00 C 0.00 0.00 0.00 0.02 - 52 0 0 -
18SEP26 40.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
18SEP26 41.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
18SEP26 41.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
18SEP26 42.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 11.99 +0.81 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.99 +0.81 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.99 +0.81 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.00 +0.81 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.00 +0.80 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.01 +0.78 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.04 +0.75 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.10 +0.71 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.21 +0.65 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.38 +0.58 49 0 31 0
29SEP26 31.00 C 0.00 0.00 0.00 2.64 +0.55 49 0 41 0
29SEP26 32.00 C 1.80 1.80 1.80 2.06 +0.50 51 15 59 0
29SEP26 33.00 C 0.00 0.00 0.00 1.50 +0.36 50 0 60 0
29SEP26 34.00 C 1.10 1.10 1.10 1.09 +0.24 50 1 5 0
29SEP26 35.00 C 0.00 0.00 0.00 0.76 +0.18 50 0 132 0
29SEP26 36.00 C 0.00 0.00 0.00 0.51 +0.12 49 0 60 0
29SEP26 37.00 C 0.00 0.00 0.00 0.34 +0.08 50 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.22 +0.06 50 0 104 0
29SEP26 39.00 C 0.00 0.00 0.00 0.14 +0.04 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 0.00 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 11.99 +0.81 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.99 +0.81 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.00 +0.80 51 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.03 +0.81 54 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.11 +0.83 57 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.12 +0.89 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.27 +0.75 54 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.35 +0.61 50 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.58 +0.55 50 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.88 +0.48 50 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 3.26 +0.51 50 0 56 0
29OCT26 32.00 C 0.00 0.00 0.00 2.70 +0.42 49 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 2.24 +0.37 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 1.85 +0.32 50 0 33 0
29OCT26 35.00 C 0.00 0.00 0.00 1.50 +0.26 50 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 1.23 +0.22 50 0 1 0
29OCT26 37.00 C 0.00 0.00 0.00 1.00 +0.16 51 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.79 +0.12 50 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.62 +0.09 50 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.49 +0.08 50 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 0.38 +0.06 50 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.29 +0.04 50 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.23 +0.04 50 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.17 +0.02 50 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.13 +0.02 50 0 105 0
27NOV26 21.00 C 0.00 0.00 0.00 11.99 +0.80 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.01 +0.80 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.03 +0.77 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.09 +0.74 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.18 +0.89 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.41 +0.93 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.62 +0.82 54 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.94 +0.71 55 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.12 +0.52 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.50 +0.59 52 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 3.92 +0.48 51 3 30 -3
27NOV26 32.00 C 0.00 0.00 0.00 3.43 +0.47 52 0 130 0
27NOV26 33.00 C 0.00 0.00 0.00 2.98 +0.42 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 2.55 +0.34 51 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 2.22 +0.33 52 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 1.92 +0.30 52 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 1.64 +0.26 52 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 1.42 +0.24 52 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 1.21 +0.21 52 0 0 0
27NOV26 40.00 C 1.16 1.16 1.16 0.99 +0.13 52 1 1 +1
27NOV26 41.00 C 0.00 0.00 0.00 0.83 +0.11 52 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.70 +0.08 52 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.59 +0.07 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.51 +0.07 52 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.42 +0.06 52 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 12.02 +0.80 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.06 +0.77 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.14 +0.88 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.35 +0.91 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.56 +0.90 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.86 +0.88 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.13 +0.80 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.41 +0.72 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.78 +0.71 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.18 +0.66 53 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 4.56 +0.52 52 3 3 +2
30DEC26 32.00 C 0.00 0.00 0.00 4.08 +0.51 52 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 3.64 +0.47 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.24 +0.43 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.88 +0.43 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.55 +0.39 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.26 +0.34 52 0 0 0
30DEC26 38.00 C 1.98 1.98 1.98 2.00 +0.29 52 2 17 +2
30DEC26 39.00 C 0.00 0.00 0.00 1.78 +0.30 53 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 1.55 +0.24 52 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.33 +0.18 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.21 +0.21 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.02 +0.15 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.90 +0.14 52 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.78 +0.13 52 0 54 0
30MAR27 21.00 C 0.00 0.00 0.00 12.37 +0.78 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.57 +0.76 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.80 +0.74 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.07 +0.73 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.38 +0.73 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.72 +0.71 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.09 +0.70 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.50 +0.68 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.95 +0.65 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.41 +0.52 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.96 +0.64 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.46 +0.57 52 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 5.04 +0.54 52 0 170 0
30MAR27 34.00 C 0.00 0.00 0.00 4.65 +0.51 52 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 4.29 +0.48 53 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 3.95 +0.44 53 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.64 +0.41 53 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 3.36 +0.40 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.10 +0.36 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.86 +0.34 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.63 +0.35 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.43 +0.35 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.23 +0.34 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.98 +0.25 53 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 1.81 +0.22 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.95 +0.70 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.20 +0.66 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.52 +0.66 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.84 +0.63 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.20 +0.60 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.60 +0.61 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.01 +0.55 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.47 +0.54 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.94 +0.52 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.46 +0.62 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.00 +0.58 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.55 +0.57 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.14 +0.52 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.76 +0.50 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.39 +0.49 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.04 +0.42 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.79 +0.52 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.50 +0.43 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.24 +0.46 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.97 +0.43 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.72 +0.41 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.49 +0.37 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.15 +0.21 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.96 +0.20 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.78 +0.19 52 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 13.62 +0.68 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 12.96 +0.68 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 12.30 +0.65 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 11.70 +0.64 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 11.11 +0.64 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.53 +0.59 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.02 +0.59 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.50 +0.58 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.86 +0.39 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.38 +0.59 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.91 +0.32 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.46 +0.48 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.08 +0.46 52 0 0 0
29SEP27 34.00 C 6.26 6.26 6.26 6.94 +0.67 54 15 15 +15
29SEP27 35.00 C 0.00 0.00 0.00 6.38 +0.46 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.03 +0.41 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.73 +0.39 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.45 +0.39 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.17 +0.39 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.88 +0.35 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.78 +0.47 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.55 +0.34 54 0 0 0
TOTAL CALL 495 2,308 +363
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
11SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.01 -0.02 63 0 15 0
11SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.04 56 0 15 0
11SEP26 29.50 P 0.00 0.00 0.00 0.02 -0.07 55 0 0 0
11SEP26 30.00 P 0.04 0.04 0.04 0.04 -0.12 55 27 42 +27
11SEP26 30.50 P 0.28 0.28 0.14 0.07 -0.18 54 22 24 +15
11SEP26 31.00 P 0.32 0.43 0.14 0.12 -0.26 53 24 17 -13
11SEP26 31.50 P 0.60 0.60 0.60 0.21 -0.35 53 7 7 +7
11SEP26 32.00 P 0.00 0.00 0.00 0.34 -0.44 53 0 15 0
11SEP26 32.50 P 0.00 0.00 0.00 0.52 -0.54 53 0 16 0
11SEP26 33.00 P 0.00 0.00 0.00 0.76 -0.62 54 0 7 0
11SEP26 33.50 P 0.00 0.00 0.00 1.06 -0.68 55 0 6 0
11SEP26 34.00 P 0.00 0.00 0.00 1.40 -0.68 55 0 9 0
11SEP26 34.50 P 1.62 1.62 1.62 1.75 -0.75 53 1 1 +1
11SEP26 35.00 P 0.00 0.00 0.00 2.16 -0.79 52 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 2.61 -0.80 52 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 3.08 -0.81 53 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 3.56 -0.81 53 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 4.05 -0.81 54 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 4.54 -0.98 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 5.04 -1.00 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 5.54 -1.01 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 6.04 -0.82 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 6.67 -0.69 117 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 7.04 -0.82 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 7.54 -0.82 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 8.04 -0.82 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 8.54 -0.82 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 9.04 -0.82 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 9.54 -0.82 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 10.04 -0.82 0 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
18SEP26 22.50 P 0.00 0.00 0.00 0.01 - 90 0 0 -
18SEP26 23.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
18SEP26 23.50 P 0.00 0.00 0.00 0.01 - 81 0 0 -
18SEP26 24.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
18SEP26 24.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
18SEP26 25.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
18SEP26 25.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
18SEP26 26.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
18SEP26 26.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
18SEP26 27.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
18SEP26 27.50 P 0.00 0.00 0.00 0.02 - 51 0 0 -
18SEP26 28.00 P 0.00 0.00 0.00 0.04 - 52 0 0 -
18SEP26 28.50 P 0.00 0.00 0.00 0.06 - 51 0 0 -
18SEP26 29.00 P 0.00 0.00 0.00 0.09 - 51 0 0 -
18SEP26 29.50 P 0.00 0.00 0.00 0.14 - 51 0 0 -
18SEP26 30.00 P 0.00 0.00 0.00 0.21 - 51 0 0 -
18SEP26 30.50 P 0.00 0.00 0.00 0.29 - 50 0 0 -
18SEP26 31.00 P 0.00 0.00 0.00 0.40 - 50 0 0 -
18SEP26 31.50 P 0.00 0.00 0.00 0.55 - 51 0 0 -
18SEP26 32.00 P 1.03 1.03 1.03 0.73 - 51 15 15 -
18SEP26 32.50 P 0.00 0.00 0.00 0.95 - 51 0 0 -
18SEP26 33.00 P 0.00 0.00 0.00 1.19 - 51 0 0 -
18SEP26 33.50 P 2.06 2.06 1.46 1.48 - 52 13 13 -
18SEP26 34.00 P 0.00 0.00 0.00 1.79 - 52 0 0 -
18SEP26 34.50 P 0.00 0.00 0.00 2.15 - 53 0 0 -
18SEP26 35.00 P 0.00 0.00 0.00 2.46 - 50 0 0 -
18SEP26 35.50 P 0.00 0.00 0.00 2.86 - 51 0 0 -
18SEP26 36.00 P 0.00 0.00 0.00 3.27 - 50 0 0 -
18SEP26 36.50 P 0.00 0.00 0.00 3.71 - 51 0 0 -
18SEP26 37.00 P 0.00 0.00 0.00 4.16 - 51 0 0 -
18SEP26 37.50 P 0.00 0.00 0.00 4.62 - 51 0 0 -
18SEP26 38.00 P 0.00 0.00 0.00 5.09 - 50 0 0 -
18SEP26 38.50 P 0.00 0.00 0.00 5.57 - 50 0 0 -
18SEP26 39.00 P 0.00 0.00 0.00 6.13 - 63 0 0 -
18SEP26 39.50 P 0.00 0.00 0.00 6.67 - 72 0 0 -
18SEP26 40.00 P 0.00 0.00 0.00 7.04 - 0 0 0 -
18SEP26 40.50 P 0.00 0.00 0.00 7.64 - 76 0 0 -
18SEP26 41.00 P 0.00 0.00 0.00 8.04 - 0 0 0 -
18SEP26 41.50 P 0.00 0.00 0.00 8.54 - 0 0 0 -
18SEP26 42.00 P 0.00 0.00 0.00 9.04 - 0 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 38 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.03 49 0 26 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.05 49 0 2 0
29SEP26 27.00 P 0.15 0.15 0.15 0.11 -0.09 50 2 31 0
29SEP26 28.00 P 0.00 0.00 0.00 0.21 -0.14 50 0 18 0
29SEP26 29.00 P 0.42 0.42 0.36 0.37 -0.21 49 35 55 0
29SEP26 30.00 P 0.71 0.71 0.71 0.61 -0.29 49 1 13 +1
29SEP26 31.00 P 0.00 0.00 0.00 0.90 -0.41 48 0 31 0
29SEP26 32.00 P 1.55 1.55 1.53 1.32 -0.55 48 30 181 +30
29SEP26 33.00 P 2.07 2.21 2.07 1.86 -0.64 48 39 39 +39
29SEP26 34.00 P 2.39 2.39 2.39 2.52 -0.60 49 9 9 +9
29SEP26 35.00 P 0.00 0.00 0.00 3.24 -0.65 49 0 71 0
29SEP26 36.00 P 0.00 0.00 0.00 4.03 -0.70 49 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 4.88 -0.73 49 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.77 -0.96 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.70 -1.00 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.68 -1.02 52 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.71 -0.99 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.63 -1.07 55 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.62 -1.08 58 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.56 -1.06 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.58 -1.10 52 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 -0.03 51 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.07 -0.05 50 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.13 -0.07 50 0 15 0
29OCT26 25.00 P 0.00 0.00 0.00 0.21 -0.10 50 0 29 0
29OCT26 26.00 P 0.00 0.00 0.00 0.34 -0.14 50 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.50 -0.19 50 0 14 0
29OCT26 28.00 P 0.00 0.00 0.00 0.72 -0.24 50 0 11 0
29OCT26 29.00 P 0.00 0.00 0.00 0.98 -0.30 50 0 7 0
29OCT26 30.00 P 0.00 0.00 0.00 1.31 -0.37 50 0 11 0
29OCT26 31.00 P 0.00 0.00 0.00 1.72 -0.45 50 0 92 0
29OCT26 32.00 P 0.00 0.00 0.00 2.19 -0.49 50 0 37 0
29OCT26 33.00 P 0.00 0.00 0.00 2.73 -0.56 50 0 26 0
29OCT26 34.00 P 0.00 0.00 0.00 3.27 -0.74 48 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 3.99 -0.61 50 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 4.71 -0.80 50 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 5.48 -0.85 50 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.30 -0.89 50 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.18 -0.90 52 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.06 -0.86 52 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.89 -0.95 50 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.80 -1.05 50 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.74 -1.06 49 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.72 -1.07 51 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.76 -0.97 57 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.10 -0.04 52 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.16 -0.06 52 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.24 -0.09 52 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.36 -0.11 52 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.51 -0.15 52 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.71 -0.18 52 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.96 -0.21 52 0 8 0
27NOV26 28.00 P 1.22 1.22 1.22 1.23 -0.25 52 2 2 +2
27NOV26 29.00 P 1.53 1.53 1.53 1.56 -0.30 52 2 28 0
27NOV26 30.00 P 0.00 0.00 0.00 1.94 -0.38 52 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 2.38 -0.41 52 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 2.87 -0.46 52 0 115 0
27NOV26 33.00 P 0.00 0.00 0.00 3.41 -0.52 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 4.00 -0.64 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 4.80 -0.46 54 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 5.26 -0.74 50 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 6.00 -0.80 51 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 6.86 -0.70 53 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 7.53 -0.99 50 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 8.47 -0.87 53 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.24 -0.99 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.03 -1.14 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.04 -0.99 52 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.92 -1.05 51 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.87 -1.01 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.23 -0.05 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.34 -0.06 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.47 -0.09 53 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 0.63 -0.13 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.85 -0.14 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.10 -0.17 53 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 1.39 -0.21 53 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.72 -0.24 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.08 -0.32 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.50 -0.35 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.96 -0.39 52 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 3.46 -0.44 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.02 -0.48 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.61 -0.51 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.19 -0.59 52 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.77 -0.68 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.52 -0.71 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.26 -0.68 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.02 -0.77 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.79 -0.75 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.66 -0.85 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.46 -1.00 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.31 -0.93 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.15 -1.02 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.05 -1.04 50 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.68 -0.06 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.87 -0.09 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.07 -0.13 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.32 -0.17 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.66 -0.14 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.99 -0.18 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.34 -0.21 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.73 -0.25 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.15 -0.29 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.61 -0.32 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.10 -0.41 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.64 -0.39 53 0 70 0
30MAR27 33.00 P 0.00 0.00 0.00 5.20 -0.42 53 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 5.80 -0.39 53 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 6.33 -0.56 52 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.03 -0.49 52 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 7.65 -0.72 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.34 -0.81 52 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.05 -0.72 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.83 -0.63 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.65 -0.76 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.45 -0.78 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.26 -0.84 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.07 -0.83 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.91 -0.83 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.12 -0.09 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.32 -0.16 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.62 -0.16 52 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.92 -0.18 52 0 0 0
29JUN27 25.00 P 2.36 2.36 2.36 2.26 -0.29 52 1 1 +1
29JUN27 26.00 P 0.00 0.00 0.00 2.71 -0.23 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.12 -0.28 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.56 -0.26 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.01 -0.30 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.48 -0.32 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.98 -0.36 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.50 -0.42 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.06 -0.44 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.69 -0.42 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.32 -0.54 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.97 -0.61 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.61 -0.63 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.29 -0.67 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.98 -0.72 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.72 -0.72 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.47 -0.75 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.23 -0.79 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.99 -0.81 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.79 -0.60 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.61 -0.59 52 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.62 -0.13 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.93 -0.13 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.24 -0.17 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.62 -0.26 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.09 -0.18 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.50 -0.23 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.97 -0.24 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.45 -0.24 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.94 -0.29 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.49 -0.30 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.05 -0.30 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.61 -0.34 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.22 -0.36 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.84 -0.38 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.45 -0.40 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.10 -0.46 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.55 -0.72 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.25 -0.74 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.94 -0.77 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.64 -0.82 54 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.37 -0.83 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.13 -0.82 54 0 0 0
TOTAL PUT 230 1,818 +119
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$ 7.425
29SEP26 5.78 C 0.00 0.00 0.00 1.67 +0.17 94 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 1.42 +0.18 82 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.16 +0.16 55 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 0.92 +0.16 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.68 +0.16 36 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.44 +0.14 25 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.24 +0.10 27 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.11 +0.05 27 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.01 0.00 49 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 66 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.03 25 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.09 -0.05 27 0 1 0
29SEP26 7.23 P 0.00 0.00 0.00 0.18 -0.09 25 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.33 -0.11 26 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.52 -0.13 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.73 -0.15 25 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.96 -0.16 0 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.21 -0.16 0 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.43 -0.18 0 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.67 -0.18 0 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.91 -0.18 0 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 2.16 -0.17 0 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 2.39 -0.19 0 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.88 -0.17 0 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 3.35 -0.18 0 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.85 -0.17 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 4.32 -0.18 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.80 -0.18 0 0 0 0
TOTAL PUT 0 43 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 7.425
29SEP26 5.00 C 0.00 0.00 0.00 2.45 +0.18 134 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.20 +0.18 121 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.95 +0.17 108 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.70 +0.17 96 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.46 +0.19 88 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.18 +0.16 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.93 +0.16 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.68 +0.16 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.43 +0.14 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 +0.09 26 0 330 0
29SEP26 7.50 C 0.09 0.10 0.09 0.09 +0.04 25 9 125 +5
29SEP26 7.75 C 0.00 0.00 0.00 0.04 +0.02 27 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 146 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 28 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 128 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 78 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 164 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 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 72 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.45 +0.18 94 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.20 +0.18 85 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.95 +0.17 76 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.70 +0.17 67 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.46 +0.19 61 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.18 +0.16 42 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.93 +0.16 35 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.68 +0.14 27 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.48 +0.14 30 0 92 0
29OCT26 7.25 C 0.00 0.00 0.00 0.32 +0.10 28 0 30 0
29OCT26 7.50 C 0.17 0.17 0.17 0.21 +0.07 28 60 242 +60
29OCT26 7.75 C 0.14 0.14 0.14 0.13 +0.04 28 30 60 0
29OCT26 8.00 C 0.00 0.00 0.00 0.08 +0.03 28 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.05 +0.02 29 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 +0.01 30 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.45 +0.18 77 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.20 +0.18 69 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.95 +0.17 62 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.70 +0.17 55 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.46 +0.19 50 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.18 +0.16 36 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.93 +0.15 29 0 1 0
27NOV26 6.75 C 0.00 0.00 0.00 0.69 +0.12 26 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.53 +0.12 28 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.39 +0.10 27 0 30 0
27NOV26 7.50 C 0.25 0.25 0.24 0.28 +0.08 27 60 120 +60
27NOV26 7.75 C 0.18 0.19 0.18 0.19 +0.05 27 36 36 +36
27NOV26 8.00 C 0.00 0.00 0.00 0.13 +0.04 27 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.09 +0.03 27 0 81 0
27NOV26 8.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 0.00 27 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 33 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.46 +0.19 66 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.21 +0.19 59 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.96 +0.18 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.71 +0.18 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.46 +0.19 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.21 +0.19 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.94 +0.14 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.74 +0.12 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.57 +0.10 25 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.44 +0.09 26 0 2 0
30DEC26 7.50 C 0.00 0.00 0.00 0.35 +0.08 27 0 31 0
30DEC26 7.75 C 0.00 0.00 0.00 0.26 +0.07 27 0 190 0
30DEC26 8.00 C 0.00 0.00 0.00 0.19 +0.05 27 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 +0.05 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +0.03 27 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.03 27 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 27 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.46 +0.19 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.21 +0.19 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.96 +0.18 38 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.71 +0.18 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.46 +0.18 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.24 +0.16 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.04 +0.13 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.87 +0.12 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.74 +0.12 26 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.61 +0.11 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.50 +0.10 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.40 +0.07 26 0 10 0
30MAR27 8.00 C 0.29 0.29 0.29 0.32 +0.06 26 4 4 +4
30MAR27 8.25 C 0.00 0.00 0.00 0.25 +0.05 25 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.20 +0.05 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 +0.03 25 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 +0.03 26 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 +0.02 25 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 25 0 3 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 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.46 +0.19 36 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.21 +0.18 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.96 +0.14 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.71 +0.14 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.51 +0.11 25 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.34 +0.07 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.22 +0.10 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.03 +0.09 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.90 +0.08 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.78 +0.07 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.67 +0.06 27 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.58 +0.06 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.49 +0.05 27 0 18 0
29JUN27 8.25 C 0.00 0.00 0.00 0.42 +0.05 27 0 22 0
29JUN27 8.50 C 0.00 0.00 0.00 0.35 +0.03 27 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.30 +0.03 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.25 +0.03 27 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.18 +0.02 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.03 0.00 29 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 27 0 30 0
29SEP27 5.00 C 0.00 0.00 0.00 2.46 +0.16 29 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.24 +0.15 28 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.98 +0.14 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.79 +0.13 25 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.62 +0.13 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.46 +0.13 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.30 +0.08 26 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.16 +0.11 27 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.03 +0.11 27 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.91 +0.10 27 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.81 +0.10 27 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.71 +0.09 27 0 30 0
29SEP27 8.00 C 0.00 0.00 0.00 0.62 +0.08 27 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.55 +0.08 28 0 3 0
29SEP27 8.50 C 0.33 0.34 0.33 0.48 +0.07 28 15 15 +15
29SEP27 8.75 C 0.00 0.00 0.00 0.41 +0.06 28 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.36 +0.06 28 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.31 +0.05 28 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.27 +0.05 28 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.23 +0.04 28 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.20 +0.04 28 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
TOTAL CALL 214 3,870 +180
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 58 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.03 25 0 162 0
29SEP26 7.00 P 0.12 0.13 0.08 0.09 -0.06 26 185 330 -47
29SEP26 7.25 P 0.23 0.24 0.19 0.18 -0.11 24 335 546 +167
29SEP26 7.50 P 0.34 0.34 0.34 0.35 -0.11 26 2 715 0
29SEP26 7.75 P 0.00 0.00 0.00 0.55 -0.13 26 0 488 0
29SEP26 8.00 P 0.00 0.00 0.00 0.78 -0.15 26 0 611 0
29SEP26 8.25 P 0.00 0.00 0.00 1.02 -0.16 0 0 77 0
29SEP26 8.50 P 0.00 0.00 0.00 1.24 -0.19 0 0 68 0
29SEP26 8.75 P 0.00 0.00 0.00 1.49 -0.19 0 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.74 -0.19 0 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 1.99 -0.19 0 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 2.26 -0.18 0 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 2.49 -0.19 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.74 -0.19 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.24 -0.19 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.74 -0.19 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.24 -0.19 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.74 -0.19 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.24 -0.20 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.74 -0.19 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.24 -0.19 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.75 -0.18 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.25 -0.18 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.75 -0.18 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.25 -0.18 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 19 0
29OCT26 6.75 P 0.13 0.13 0.13 0.11 -0.04 28 30 61 -9
29OCT26 7.00 P 0.21 0.22 0.19 0.18 -0.07 26 200 439 +50
29OCT26 7.25 P 0.33 0.33 0.30 0.29 -0.10 26 99 316 +78
29OCT26 7.50 P 0.46 0.46 0.46 0.44 -0.12 27 20 195 +10
29OCT26 7.75 P 0.00 0.00 0.00 0.63 -0.11 28 0 105 0
29OCT26 8.00 P 0.00 0.00 0.00 0.83 -0.13 28 0 61 0
29OCT26 8.25 P 0.00 0.00 0.00 1.05 -0.14 28 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 1.27 -0.17 0 0 29 0
29OCT26 8.75 P 0.00 0.00 0.00 1.52 -0.17 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.75 -0.19 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.00 -0.19 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.26 -0.18 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.49 -0.20 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.74 -0.20 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.24 -0.19 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.74 -0.20 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.26 -0.17 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.74 -0.20 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.05 -0.02 27 0 11 0
27NOV26 6.50 P 0.00 0.00 0.00 0.09 -0.03 26 0 2 0
27NOV26 6.75 P 0.00 0.00 0.00 0.15 -0.05 26 0 62 0
27NOV26 7.00 P 0.00 0.00 0.00 0.23 -0.07 26 0 34 0
27NOV26 7.25 P 0.38 0.38 0.36 0.35 -0.09 26 55 81 +50
27NOV26 7.50 P 0.50 0.51 0.50 0.49 -0.11 26 70 152 +60
27NOV26 7.75 P 0.00 0.00 0.00 0.66 -0.12 26 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 0.86 -0.12 26 0 88 0
27NOV26 8.25 P 0.00 0.00 0.00 1.07 -0.15 26 0 28 0
27NOV26 8.50 P 0.00 0.00 0.00 1.30 -0.15 27 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.52 -0.17 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.76 -0.19 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.00 -0.19 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.26 -0.19 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.50 -0.19 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.75 -0.19 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.25 -0.20 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.75 -0.20 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.26 -0.18 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 28 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30DEC26 6.50 P 0.13 0.13 0.13 0.13 -0.02 26 26 58 +26
30DEC26 6.75 P 0.20 0.20 0.20 0.20 -0.03 26 30 104 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 -0.05 26 0 57 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 -0.08 25 0 64 0
30DEC26 7.50 P 0.00 0.00 0.00 0.54 -0.09 25 0 51 0
30DEC26 7.75 P 0.70 0.70 0.70 0.70 -0.11 25 71 103 +64
30DEC26 8.00 P 0.00 0.00 0.00 0.90 -0.11 26 0 123 0
30DEC26 8.25 P 0.00 0.00 0.00 1.10 -0.14 26 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 1.33 -0.13 28 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.55 -0.15 27 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.78 -0.17 26 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 2.00 -0.20 0 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 2.28 -0.17 31 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.53 -0.16 33 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.78 -0.17 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.28 -0.17 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.75 -0.20 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.26 -0.19 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.74 -0.21 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.24 -0.20 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.74 -0.20 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.24 -0.20 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.75 -0.19 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.25 -0.19 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.75 -0.19 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.25 -0.19 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 -0.02 26 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.20 -0.04 25 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 -0.04 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.38 -0.06 25 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.50 -0.07 25 0 11 0
30MAR27 7.50 P 0.00 0.00 0.00 0.63 -0.10 24 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 0.80 -0.10 25 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 0.97 -0.11 25 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.18 -0.13 26 0 26 0
30MAR27 8.50 P 0.00 0.00 0.00 1.37 -0.13 25 0 85 0
30MAR27 8.75 P 0.00 0.00 0.00 1.59 -0.13 26 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.81 -0.14 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.05 -0.15 27 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 2.30 -0.15 29 0 3 0
30MAR27 9.75 P 0.00 0.00 0.00 2.53 -0.17 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.78 -0.17 30 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 3.37 -0.08 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.78 -0.17 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.29 -0.16 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.78 -0.17 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.28 -0.17 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.78 -0.17 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.28 -0.17 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.78 -0.17 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.28 -0.16 55 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.78 -0.16 57 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.28 -0.16 59 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.10 -0.03 28 0 4 0
29JUN27 5.75 P 0.17 0.17 0.17 0.14 -0.04 28 30 30 +30
29JUN27 6.00 P 0.00 0.00 0.00 0.20 -0.04 28 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.27 -0.05 28 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.35 -0.06 28 0 21 0
29JUN27 6.75 P 0.00 0.00 0.00 0.45 -0.07 28 0 23 0
29JUN27 7.00 P 0.67 0.67 0.67 0.56 -0.08 28 30 36 +30
29JUN27 7.25 P 0.00 0.00 0.00 0.69 -0.09 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.83 -0.10 29 0 41 0
29JUN27 7.75 P 0.00 0.00 0.00 0.99 -0.10 29 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.15 -0.12 29 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 1.34 -0.12 30 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 1.53 -0.13 30 0 7 0
29JUN27 8.75 P 1.86 1.86 1.86 1.73 -0.14 30 1 4 -1
29JUN27 9.00 P 0.00 0.00 0.00 1.94 -0.15 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.16 -0.15 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.39 -0.15 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.63 -0.15 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.87 -0.16 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.37 -0.16 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.88 -0.16 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.40 -0.16 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.90 -0.15 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.39 -0.15 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.87 -0.15 53 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.27 -0.02 29 0 42 0
29SEP27 6.25 P 0.00 0.00 0.00 0.35 -0.02 29 0 20 0
29SEP27 6.50 P 0.00 0.00 0.00 0.44 -0.03 29 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 0.54 -0.04 29 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 0.66 -0.04 29 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 0.78 -0.06 29 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 0.93 -0.06 29 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 1.08 -0.07 29 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.24 -0.08 29 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 1.42 -0.09 30 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.61 -0.09 30 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.80 -0.11 30 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.01 -0.11 31 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.22 -0.12 31 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.44 -0.13 32 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.66 -0.14 32 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.90 -0.14 33 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.38 -0.16 36 0 0 0
TOTAL PUT 1,184 6,857 +508
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$ 19.050
29SEP26 13.50 C 0.00 0.00 0.00 5.57 -0.09 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.08 -0.08 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.58 -0.08 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.08 -0.08 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.58 -0.09 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.09 -0.09 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.61 -0.09 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.15 -0.09 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.71 -0.10 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.32 -0.10 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.98 -0.10 35 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.68 -0.14 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.48 -0.10 35 0 45 0
29SEP26 20.00 C 0.37 0.37 0.36 0.31 -0.09 35 30 44 +7
29SEP26 21.00 C 0.16 0.16 0.16 0.12 -0.05 35 15 44 +6
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 56 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.61 -0.09 33 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.12 -0.09 36 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.63 -0.09 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.16 -0.08 38 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.69 -0.09 37 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.24 -0.09 37 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.81 -0.09 37 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.41 -0.09 37 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.04 -0.09 37 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.70 -0.09 37 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.40 -0.09 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.12 -0.13 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.90 -0.10 37 0 7 0
29OCT26 20.00 C 0.00 0.00 0.00 0.72 -0.09 37 0 186 0
29OCT26 21.00 C 0.00 0.00 0.00 0.45 -0.05 38 0 36 0
29OCT26 22.00 C 0.29 0.29 0.27 0.26 -0.03 38 25 9 +5
29OCT26 23.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 50 0
29OCT26 25.00 C 0.05 0.05 0.05 0.04 -0.01 38 4 5 +4
29OCT26 26.00 C 0.00 0.00 0.00 0.02 0.00 38 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.18 -0.08 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.70 -0.09 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.24 -0.09 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.80 -0.09 36 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.37 -0.09 35 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.97 -0.09 36 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.59 -0.09 36 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.24 -0.08 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.92 -0.08 36 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.59 -0.12 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.35 -0.13 35 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.13 -0.12 35 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 0.94 -0.10 35 0 52 0
27NOV26 21.00 C 0.00 0.00 0.00 0.65 -0.06 36 0 66 0
27NOV26 22.00 C 0.00 0.00 0.00 0.42 -0.04 36 0 0 0
27NOV26 23.00 C 0.31 0.31 0.31 0.26 -0.04 36 9 9 +9
27NOV26 24.00 C 0.00 0.00 0.00 0.16 -0.03 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.71 -0.08 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.23 -0.09 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.77 -0.09 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.32 -0.09 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.88 -0.09 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.47 -0.09 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.07 -0.09 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.70 -0.09 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.36 -0.09 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.05 -0.08 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.74 -0.11 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.49 -0.11 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.28 -0.10 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.09 -0.09 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.77 -0.06 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.52 -0.05 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.35 -0.04 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.22 -0.03 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.14 -0.03 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.90 -0.09 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.46 -0.09 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.03 -0.09 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.62 -0.09 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.22 -0.09 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.85 -0.09 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.49 -0.09 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.16 -0.09 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.85 -0.08 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.56 -0.08 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.29 -0.08 33 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 2.04 -0.08 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.81 -0.08 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.61 -0.07 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.25 -0.07 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.96 -0.06 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.73 -0.05 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.55 -0.05 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.41 -0.04 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.31 -0.03 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.23 -0.02 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.95 -0.09 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.53 -0.08 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.12 -0.09 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.73 -0.09 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.35 -0.09 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.00 -0.09 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.66 -0.09 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.35 -0.09 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.05 -0.09 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.78 -0.08 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.52 -0.08 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.29 -0.08 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.07 -0.08 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.87 -0.07 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.51 -0.07 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.22 -0.07 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.99 -0.05 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.79 -0.04 33 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.62 -0.05 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.50 -0.04 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.39 -0.03 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.31 -0.03 33 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.24 -0.03 32 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.66 -0.09 32 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.28 -0.09 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.91 -0.09 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.56 -0.09 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.24 -0.09 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.92 -0.09 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.63 -0.09 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.35 -0.09 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.10 -0.09 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.85 -0.09 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.63 -0.08 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.42 -0.08 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.21 -0.08 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.87 -0.08 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.57 -0.07 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.31 -0.06 33 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.09 -0.06 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.91 -0.05 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.75 -0.05 32 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.63 -0.04 33 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.51 -0.04 32 0 0 0
TOTAL CALL 83 1,107 +31
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 41 0
29SEP26 17.50 P 0.14 0.14 0.14 0.14 -0.01 36 15 21 0
29SEP26 18.00 P 0.00 0.00 0.00 0.25 0.00 36 0 64 0
29SEP26 18.50 P 0.00 0.00 0.00 0.41 +0.01 35 0 80 0
29SEP26 19.00 P 0.58 0.58 0.58 0.64 +0.03 36 2 50 -2
29SEP26 19.50 P 0.00 0.00 0.00 0.93 +0.06 37 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 1.23 +0.01 35 0 14 0
29SEP26 21.00 P 0.00 0.00 0.00 2.04 +0.04 35 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 2.97 +0.07 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 3.95 +0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.95 +0.08 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.95 +0.08 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.95 +0.08 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.95 +0.08 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.95 +0.08 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.95 +0.08 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.95 +0.08 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.95 +0.08 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.95 +0.08 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.95 +0.08 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.95 +0.08 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.95 +0.08 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.95 +0.08 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.95 +0.08 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.95 +0.08 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.95 +0.08 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 0.00 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.07 0.00 37 0 37 0
29OCT26 16.00 P 0.00 0.00 0.00 0.12 0.00 37 0 36 0
29OCT26 16.50 P 0.16 0.16 0.16 0.19 0.00 37 1 55 +1
29OCT26 17.00 P 0.00 0.00 0.00 0.28 0.00 37 0 25 0
29OCT26 17.50 P 0.39 0.39 0.37 0.40 -0.01 36 38 87 +30
29OCT26 18.00 P 0.00 0.00 0.00 0.56 0.00 36 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.78 +0.03 37 0 1 0
29OCT26 19.00 P 0.00 0.00 0.00 1.03 +0.05 38 0 200 0
29OCT26 19.50 P 0.00 0.00 0.00 1.32 +0.08 38 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.60 +0.05 37 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 2.31 +0.03 37 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.13 +0.05 37 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.02 +0.06 37 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.97 +0.07 37 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.95 +0.08 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.95 +0.08 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.95 +0.08 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.95 +0.08 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.95 +0.08 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.95 +0.08 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.95 +0.08 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.21 0.00 35 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.30 0.00 35 0 10 0
27NOV26 17.00 P 0.00 0.00 0.00 0.42 0.00 35 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 0.56 0.00 35 0 42 0
27NOV26 18.00 P 0.00 0.00 0.00 0.75 +0.02 35 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.97 +0.04 36 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 1.22 +0.06 36 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.50 +0.07 36 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.82 +0.09 37 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.46 +0.02 35 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.25 +0.05 36 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.10 +0.05 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.02 +0.07 36 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.97 +0.07 36 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.95 +0.08 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.95 +0.08 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.95 +0.08 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.95 +0.08 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.95 +0.08 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.95 +0.08 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.19 -0.01 32 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.26 -0.01 32 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.36 0.00 32 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.48 -0.01 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.64 0.00 32 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.82 0.00 32 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 1.04 +0.02 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.30 +0.05 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.58 +0.05 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.90 +0.07 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.54 +0.03 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.30 +0.04 32 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.14 +0.05 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.04 +0.06 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.98 +0.07 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.95 +0.07 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.95 +0.08 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.95 +0.08 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.95 +0.08 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.95 +0.08 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.95 +0.08 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.95 +0.08 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.95 +0.08 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.95 +0.08 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.95 +0.08 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.95 +0.08 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.95 +0.08 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.95 +0.08 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.95 +0.08 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.18 0.00 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.32 -0.01 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.42 -0.01 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.54 -0.01 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.68 0.00 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.84 0.00 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.02 0.00 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.22 0.00 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.45 0.00 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.70 +0.01 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.97 0.00 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.26 +0.01 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.90 +0.02 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.62 +0.03 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.40 +0.04 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.23 +0.04 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.11 +0.05 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.03 +0.06 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.98 +0.07 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.95 +0.07 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.95 +0.08 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.95 +0.08 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.95 +0.08 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.95 +0.08 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.95 +0.08 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.95 +0.08 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.95 +0.08 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.95 +0.08 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.95 +0.08 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.95 +0.08 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.95 +0.08 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.28 0.00 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.36 -0.01 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.46 -0.01 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.58 0.00 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.71 0.00 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.87 0.00 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.03 -0.01 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.23 0.00 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.43 0.00 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.67 0.00 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.91 0.00 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.18 +0.01 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.46 +0.01 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.76 +0.02 33 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.40 +0.02 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.10 +0.02 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.86 +0.03 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.65 +0.04 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.48 +0.04 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.35 +0.05 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.23 +0.06 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.14 +0.06 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.06 +0.06 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.00 +0.07 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.96 +0.07 32 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.95 +0.08 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.95 +0.08 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.51 -0.01 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.63 -0.01 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.76 -0.01 32 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.91 -0.01 32 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.08 -0.01 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.26 -0.01 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.47 0.00 33 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.68 0.00 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.92 0.00 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.17 0.00 33 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.44 +0.01 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.72 0.00 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.01 +0.01 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.65 +0.01 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.35 +0.02 33 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.08 +0.03 33 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.85 +0.02 32 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.67 +0.04 33 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.50 +0.04 32 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.37 +0.05 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.25 +0.05 32 0 0 0
TOTAL PUT 56 1,221 +29
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$ 3.010
29SEP26 2.10 C 0.00 0.00 0.00 0.91 -0.08 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.81 -0.08 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.72 -0.07 61 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.62 -0.07 53 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.52 -0.07 44 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.42 -0.07 36 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.32 -0.08 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.23 -0.07 28 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.15 -0.06 27 0 90 0
29SEP26 3.00 C 0.14 0.14 0.11 0.09 -0.05 27 230 342 +38
29SEP26 3.10 C 0.00 0.00 0.00 0.05 -0.03 28 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 -0.01 28 0 50 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 34 0 62 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 95 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 106 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 135 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 164 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.92 -0.07 39 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.82 -0.08 33 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.72 -0.08 24 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.62 -0.08 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.53 -0.07 32 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.43 -0.08 27 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.34 -0.07 26 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.26 -0.07 26 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.19 -0.06 26 0 30 0
29OCT26 3.00 C 0.17 0.17 0.13 0.13 -0.06 26 210 135 -45
29OCT26 3.10 C 0.13 0.13 0.10 0.09 -0.04 27 210 165 +150
29OCT26 3.20 C 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
29OCT26 3.30 C 0.05 0.05 0.05 0.04 -0.02 28 5 5 +5
29OCT26 3.40 C 0.00 0.00 0.00 0.02 -0.02 26 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.92 -0.08 0 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.83 -0.07 36 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.73 -0.08 31 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.63 -0.09 26 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.54 -0.08 28 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.46 -0.07 31 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.37 -0.08 28 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.30 -0.07 29 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.23 -0.06 28 0 0 0
27NOV26 3.00 C 0.21 0.22 0.17 0.18 -0.05 29 195 150 +135
27NOV26 3.10 C 0.15 0.17 0.12 0.13 -0.05 28 90 315 +60
27NOV26 3.20 C 0.12 0.12 0.12 0.10 -0.03 29 15 15 -15
27NOV26 3.30 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 -0.01 31 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.94 -0.08 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.84 -0.09 34 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.74 -0.09 29 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.65 -0.09 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.56 -0.08 29 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.48 -0.08 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.40 -0.07 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.34 -0.05 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.27 -0.05 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.21 -0.05 28 0 0 0
30DEC26 3.10 C 0.19 0.20 0.19 0.16 -0.04 27 90 315 +90
30DEC26 3.20 C 0.15 0.15 0.15 0.13 -0.04 29 15 15 +15
30DEC26 3.30 C 0.11 0.11 0.11 0.10 -0.03 29 15 135 +15
30DEC26 3.40 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 -0.01 26 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.96 -0.09 32 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.87 -0.09 31 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.78 -0.09 31 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.70 -0.08 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.62 -0.07 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.54 -0.07 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.47 -0.06 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.40 -0.06 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.34 -0.06 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.29 -0.05 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.23 -0.05 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.19 -0.04 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.13 -0.03 27 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.09 -0.02 28 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 -0.02 28 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 -0.02 28 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 -0.02 27 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 -0.01 25 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 5.75 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 0.01 0.00 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.00 -0.05 34 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.92 -0.07 34 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.83 -0.08 32 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.75 -0.07 32 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.68 -0.06 32 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.60 -0.06 31 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.53 -0.06 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.47 -0.06 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.42 -0.05 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.36 -0.05 29 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.31 -0.05 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.27 -0.04 29 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.22 -0.05 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.19 -0.04 28 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.12 -0.03 28 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.11 -0.01 29 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.10 -0.01 30 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.07 -0.01 30 0 11 0
29JUN27 4.20 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.05 -0.01 29 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.00 -0.07 31 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.92 -0.07 31 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.83 -0.08 29 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.75 -0.07 29 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.68 -0.06 29 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.63 -0.04 32 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.56 -0.04 31 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.50 -0.06 31 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.44 -0.06 30 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.39 -0.05 30 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.35 -0.04 30 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.30 -0.05 29 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.27 -0.04 30 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.23 -0.04 29 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.20 -0.04 29 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.18 -0.03 30 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.13 -0.03 29 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29SEP27 4.00 C 0.11 0.11 0.11 0.10 -0.02 29 5 5 +5
TOTAL CALL 1,080 2,905 +453
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 87 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 59 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 +0.02 29 0 10 0
29SEP26 3.00 P 0.05 0.05 0.05 0.08 +0.03 29 5 166 +5
29SEP26 3.10 P 0.10 0.14 0.10 0.13 +0.04 26 270 217 +120
29SEP26 3.20 P 0.00 0.00 0.00 0.21 +0.06 28 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.30 +0.07 31 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.39 +0.07 0 0 7 0
29SEP26 3.50 P 0.00 0.00 0.00 0.49 +0.07 0 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.59 +0.07 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.69 +0.07 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.81 +0.09 70 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.91 +0.09 76 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.01 +0.09 81 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.10 +0.08 77 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.20 +0.08 81 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.30 +0.08 85 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.40 +0.08 90 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.59 +0.07 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.69 +0.07 0 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.79 +0.07 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.24 +0.07 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.74 +0.07 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.99 +0.07 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.24 +0.07 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.49 +0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.74 +0.07 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.99 +0.07 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.24 +0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.49 +0.07 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.74 +0.07 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.99 +0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.24 +0.07 0 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 2.80 P 0.04 0.04 0.04 0.04 +0.01 27 15 15 +15
29OCT26 2.90 P 0.00 0.00 0.00 0.07 +0.02 27 0 76 0
29OCT26 3.00 P 0.11 0.11 0.11 0.11 +0.03 26 15 68 0
29OCT26 3.10 P 0.13 0.17 0.13 0.17 +0.04 27 150 90 +30
29OCT26 3.20 P 0.20 0.23 0.20 0.23 +0.04 25 240 240 +180
29OCT26 3.30 P 0.00 0.00 0.00 0.32 +0.06 28 0 86 0
29OCT26 3.40 P 0.00 0.00 0.00 0.41 +0.07 30 0 15 0
29OCT26 3.50 P 0.00 0.00 0.00 0.50 +0.08 31 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.60 +0.08 35 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.70 +0.08 39 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.81 +0.09 48 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.91 +0.09 51 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.01 +0.09 55 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.10 +0.08 53 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.20 +0.08 56 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.30 +0.08 59 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.40 +0.08 62 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.59 +0.07 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.69 +0.07 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.79 +0.07 0 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.11 +0.03 29 0 115 0
27NOV26 3.00 P 0.14 0.14 0.14 0.15 +0.03 29 30 70 -5
27NOV26 3.10 P 0.17 0.21 0.17 0.20 +0.03 28 120 15 0
27NOV26 3.20 P 0.21 0.24 0.21 0.27 +0.05 29 45 45 +30
27NOV26 3.30 P 0.00 0.00 0.00 0.35 +0.06 30 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.43 +0.07 31 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.51 +0.07 29 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.60 +0.07 29 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.70 +0.08 32 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.81 +0.09 40 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.91 +0.09 43 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.01 +0.09 46 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.10 +0.08 44 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.20 +0.08 47 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.30 +0.08 49 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 +0.01 31 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 +0.01 28 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 +0.01 28 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.13 +0.02 28 0 170 0
30DEC26 3.00 P 0.17 0.17 0.17 0.17 +0.02 27 30 55 +30
30DEC26 3.10 P 0.00 0.00 0.00 0.23 +0.03 28 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.29 +0.04 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.36 +0.05 28 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.44 +0.06 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.52 +0.06 28 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.61 +0.07 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.70 +0.07 29 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.81 +0.09 35 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.91 +0.09 37 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.01 +0.09 40 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.10 +0.08 39 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.20 +0.08 41 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.30 +0.08 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.40 +0.08 45 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 1.49 +0.07 0 0 0 -22
30DEC26 4.60 P 0.00 0.00 0.00 1.59 +0.07 0 0 0 -10
30DEC26 4.70 P 0.00 0.00 0.00 1.69 +0.07 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.79 +0.07 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.24 +0.07 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.74 +0.07 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.99 +0.07 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.24 +0.07 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.49 +0.07 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.74 +0.07 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.99 +0.07 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.24 +0.07 0 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.23 +0.03 28 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.28 +0.03 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.34 +0.05 28 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.41 +0.05 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.48 +0.05 28 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.55 +0.05 27 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.63 +0.06 27 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.71 +0.06 26 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.81 +0.07 28 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.91 +0.09 30 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 1.01 +0.08 32 0 0 -55
30MAR27 4.10 P 0.00 0.00 0.00 1.10 +0.08 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.20 +0.08 33 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.30 +0.08 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.40 +0.08 37 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.59 +0.07 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.69 +0.07 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.79 +0.07 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.24 +0.07 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.74 +0.07 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.99 +0.07 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.24 +0.07 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.49 +0.07 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.74 +0.07 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.99 +0.07 0 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.23 +0.03 29 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.28 +0.04 29 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.33 +0.04 29 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.38 +0.03 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.45 +0.05 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.51 +0.04 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.58 +0.04 27 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.66 +0.05 27 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.74 +0.06 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.82 +0.05 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.91 +0.06 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.01 +0.08 29 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 1.10 +0.08 28 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.20 +0.07 30 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.30 +0.08 31 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.40 +0.08 33 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.59 +0.07 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.69 +0.07 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.79 +0.07 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.24 +0.07 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.27 +0.03 29 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.31 +0.03 29 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.41 +0.03 28 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.47 +0.03 27 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.54 +0.04 28 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.60 +0.04 27 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.68 +0.05 28 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.75 +0.05 27 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.83 +0.06 27 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.91 +0.06 27 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.01 +0.05 29 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.09 +0.05 28 0 0 0
TOTAL PUT 920 2,328 +318
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$ 191.700
11SEP26 146.00 C 0.00 0.00 0.00 45.75 +0.57 78 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 44.75 +0.56 75 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 43.75 +0.56 72 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 42.75 +0.56 68 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 41.75 +0.56 64 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 39.25 +0.56 0 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 36.75 +0.56 0 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 34.25 +0.56 0 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 31.75 +0.56 0 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 29.25 +0.55 0 0 0 0
11SEP26 165.00 C 0.00 0.00 0.00 26.76 +0.55 49 0 0 0
11SEP26 167.50 C 0.00 0.00 0.00 24.26 +0.53 44 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 21.77 +0.50 44 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 19.30 +0.46 45 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 16.86 +0.40 46 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 14.47 +0.31 46 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 12.16 +0.19 46 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 9.98 +0.20 46 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 7.81 -0.09 43 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 6.02 -0.19 43 0 3 0
11SEP26 190.00 C 0.00 0.00 0.00 4.50 -0.27 44 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 3.25 -0.34 44 0 0 0
11SEP26 195.00 C 2.82 2.82 2.82 2.28 -0.35 45 10 10 +10
11SEP26 197.50 C 1.91 2.02 1.83 1.56 -0.37 46 25 26 +25
11SEP26 200.00 C 0.00 0.00 0.00 1.04 -0.31 46 0 45 0
11SEP26 202.50 C 0.00 0.00 0.00 0.64 -0.28 46 0 20 0
11SEP26 205.00 C 0.00 0.00 0.00 0.38 -0.22 46 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 0.22 -0.16 46 0 0 0
11SEP26 210.00 C 0.00 0.00 0.00 0.12 -0.11 46 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.06 -0.08 46 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 0.04 -0.04 47 0 0 0
11SEP26 217.50 C 0.00 0.00 0.00 0.02 -0.03 47 0 0 0
11SEP26 220.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 1 0
11SEP26 222.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 1 0
11SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 45.83 - 0 0 0 -
18SEP26 147.00 C 0.00 0.00 0.00 44.83 - 0 0 0 -
18SEP26 148.00 C 0.00 0.00 0.00 43.84 - 49 0 0 -
18SEP26 149.00 C 0.00 0.00 0.00 42.84 - 47 0 0 -
18SEP26 150.00 C 0.00 0.00 0.00 41.84 - 45 0 0 -
18SEP26 152.50 C 0.00 0.00 0.00 39.34 - 39 0 0 -
18SEP26 155.00 C 0.00 0.00 0.00 36.85 - 43 0 0 -
18SEP26 157.50 C 0.00 0.00 0.00 34.37 - 45 0 0 -
18SEP26 160.00 C 0.00 0.00 0.00 31.89 - 44 0 0 -
18SEP26 162.50 C 0.00 0.00 0.00 29.42 - 44 0 0 -
18SEP26 165.00 C 0.00 0.00 0.00 26.98 - 44 0 0 -
18SEP26 167.50 C 0.00 0.00 0.00 24.57 - 44 0 0 -
18SEP26 170.00 C 0.00 0.00 0.00 22.20 - 44 0 0 -
18SEP26 172.50 C 0.00 0.00 0.00 19.89 - 44 0 0 -
18SEP26 175.00 C 0.00 0.00 0.00 17.66 - 44 0 0 -
18SEP26 177.50 C 0.00 0.00 0.00 15.52 - 44 0 0 -
18SEP26 180.00 C 0.00 0.00 0.00 13.49 - 44 0 0 -
18SEP26 182.50 C 0.00 0.00 0.00 11.60 - 44 0 0 -
18SEP26 185.00 C 0.00 0.00 0.00 9.65 - 42 0 0 -
18SEP26 187.50 C 0.00 0.00 0.00 8.08 - 42 0 0 -
18SEP26 190.00 C 0.00 0.00 0.00 6.68 - 43 0 0 -
18SEP26 192.50 C 0.00 0.00 0.00 5.47 - 43 0 0 -
18SEP26 195.00 C 0.00 0.00 0.00 4.44 - 43 0 0 -
18SEP26 197.50 C 0.00 0.00 0.00 3.56 - 44 0 0 -
18SEP26 200.00 C 0.00 0.00 0.00 2.83 - 44 0 0 -
18SEP26 202.50 C 0.00 0.00 0.00 2.23 - 44 0 0 -
18SEP26 205.00 C 0.00 0.00 0.00 1.70 - 44 0 0 -
18SEP26 207.50 C 0.00 0.00 0.00 1.27 - 44 0 0 -
18SEP26 210.00 C 0.00 0.00 0.00 0.94 - 44 0 0 -
18SEP26 212.50 C 0.00 0.00 0.00 0.69 - 44 0 0 -
18SEP26 215.00 C 0.00 0.00 0.00 0.50 - 44 0 0 -
18SEP26 217.50 C 0.00 0.00 0.00 0.35 - 44 0 0 -
18SEP26 220.00 C 0.51 0.51 0.51 0.25 - 44 1 1 -
18SEP26 222.50 C 0.00 0.00 0.00 0.17 - 44 0 0 -
18SEP26 225.00 C 0.00 0.00 0.00 0.12 - 44 0 0 -
18SEP26 227.50 C 0.00 0.00 0.00 0.08 - 44 0 0 -
18SEP26 230.00 C 0.00 0.00 0.00 0.06 - 45 0 0 -
18SEP26 232.50 C 0.00 0.00 0.00 0.04 - 45 0 0 -
18SEP26 235.00 C 0.00 0.00 0.00 0.03 - 45 0 0 -
18SEP26 237.50 C 0.00 0.00 0.00 0.02 - 46 0 0 -
18SEP26 240.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 111.85 +0.58 108 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 109.35 +0.58 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 106.85 +0.57 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 104.36 +0.58 87 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 101.86 +0.57 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 99.37 +0.58 85 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 96.87 +0.57 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 94.38 +0.58 81 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 91.88 +0.57 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 89.39 +0.58 77 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 86.89 +0.57 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 84.40 +0.58 73 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 81.90 +0.57 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 79.40 +0.57 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 76.91 +0.57 58 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 74.41 +0.57 0 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 71.92 +0.57 56 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 69.42 +0.57 0 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 66.93 +0.57 53 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 64.43 +0.57 0 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 61.94 +0.57 49 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 59.44 +0.56 0 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 56.95 +0.57 45 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 54.46 +0.24 46 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 51.97 +0.24 46 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 49.48 +0.56 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 47.00 +0.56 45 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 44.52 +0.21 44 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 42.06 +0.17 45 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 39.60 +0.15 44 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 37.14 +0.13 43 0 127 0
29SEP26 157.50 C 0.00 0.00 0.00 34.76 +0.52 44 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 32.39 +0.51 45 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 30.05 +0.49 44 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 27.76 +0.47 44 0 124 0
29SEP26 167.50 C 0.00 0.00 0.00 25.53 +0.45 45 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 23.37 +0.43 45 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 21.28 +0.41 45 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 19.28 +0.38 45 0 448 0
29SEP26 177.50 C 0.00 0.00 0.00 17.37 +0.35 45 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 15.57 +0.32 45 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 13.87 +0.29 45 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 12.29 +0.27 45 0 35 0
29SEP26 187.50 C 10.64 10.64 10.64 10.82 +0.46 45 15 19 -1
29SEP26 190.00 C 0.00 0.00 0.00 9.27 +0.24 43 0 19 0
29SEP26 192.50 C 0.00 0.00 0.00 8.12 +0.30 44 0 15 0
29SEP26 195.00 C 7.45 7.45 7.45 7.01 +0.15 44 2 90 +2
29SEP26 197.50 C 0.00 0.00 0.00 6.11 +0.13 44 0 45 0
29SEP26 200.00 C 5.58 5.58 5.58 5.25 +0.10 45 1 69 0
29SEP26 205.00 C 3.90 3.90 3.90 3.82 +0.03 45 2 86 +2
29SEP26 210.00 C 0.00 0.00 0.00 2.70 +0.04 45 0 56 0
29SEP26 215.00 C 1.99 1.99 1.99 1.85 +0.03 45 7 20 +6
29SEP26 220.00 C 1.43 1.43 1.43 1.24 +0.02 45 1 47 -1
29SEP26 225.00 C 0.00 0.00 0.00 0.81 +0.01 45 0 30 0
29SEP26 230.00 C 0.00 0.00 0.00 0.52 +0.01 45 0 44 0
29SEP26 235.00 C 0.00 0.00 0.00 0.32 0.00 45 0 8 0
29SEP26 240.00 C 0.00 0.00 0.00 0.20 0.00 45 0 44 0
29SEP26 245.00 C 0.00 0.00 0.00 0.12 0.00 45 0 3 0
29SEP26 250.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 67.34 +0.56 49 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 64.88 +0.54 49 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 62.44 +0.54 49 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 60.01 +0.53 49 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 57.60 +0.52 49 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 55.21 +0.52 49 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 52.84 +0.51 49 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 50.50 +0.50 49 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 48.18 +0.48 49 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 45.90 +0.47 49 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 43.65 +0.45 49 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 41.45 +0.43 49 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 39.29 +0.41 49 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 37.18 +0.40 49 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 35.12 -0.04 49 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 33.12 +0.36 49 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 31.17 +0.33 49 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 29.29 +0.31 49 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 27.47 +0.29 49 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 25.72 +0.27 49 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 24.03 +0.24 49 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 22.42 +0.22 49 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 20.88 +0.21 49 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 19.40 +0.75 49 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 17.63 +0.32 47 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 16.18 +0.13 47 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 15.30 +0.32 48 0 19 0
29OCT26 192.50 C 0.00 0.00 0.00 14.04 +0.21 48 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 12.99 +0.36 48 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 11.82 +0.09 48 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 11.12 +0.07 49 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 9.33 +0.06 49 0 60 0
29OCT26 210.00 C 0.00 0.00 0.00 7.91 -0.04 49 0 2 0
29OCT26 215.00 C 0.00 0.00 0.00 6.61 0.00 50 0 2 0
29OCT26 220.00 C 0.00 0.00 0.00 5.44 -0.02 49 0 12 0
29OCT26 225.00 C 0.00 0.00 0.00 4.46 -0.02 49 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 3.63 -0.03 49 0 40 0
29OCT26 235.00 C 0.00 0.00 0.00 2.94 -0.03 49 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 2.37 -0.03 49 0 29 0
29OCT26 245.00 C 0.00 0.00 0.00 1.90 -0.03 49 0 32 0
29OCT26 250.00 C 0.00 0.00 0.00 1.48 -0.07 49 0 28 0
27NOV26 135.00 C 0.00 0.00 0.00 58.61 +0.39 49 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 56.33 +0.36 49 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 54.09 +0.34 49 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 51.88 +0.31 49 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 49.71 +0.28 49 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 47.57 +0.25 49 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 45.48 +0.22 49 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 43.44 +0.19 49 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 41.44 +0.16 49 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 39.49 +0.13 49 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 37.59 +0.81 49 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 35.74 +0.50 49 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 33.95 +0.03 49 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 32.21 +0.24 49 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 30.53 -0.03 49 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 28.90 -0.06 49 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 27.33 -0.37 49 0 45 0
27NOV26 177.50 C 0.00 0.00 0.00 25.83 -0.11 49 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 24.37 -0.15 49 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 22.98 -0.17 49 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 21.65 -0.18 49 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 20.37 -0.21 49 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 18.88 +0.09 48 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 17.86 +0.18 49 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 16.73 +0.11 49 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 15.91 +0.29 49 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 14.76 +0.06 49 0 16 0
27NOV26 205.00 C 0.00 0.00 0.00 13.08 +0.08 49 0 21 0
27NOV26 210.00 C 0.00 0.00 0.00 11.56 +0.06 50 0 90 0
27NOV26 215.00 C 0.00 0.00 0.00 10.11 -0.04 50 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 8.76 -0.10 50 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 7.56 -0.17 50 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 6.32 -0.31 49 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 5.43 -0.30 49 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 4.65 -0.29 49 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 3.97 -0.27 49 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 3.39 -0.25 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 112.46 +0.58 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 109.98 +0.58 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 107.51 +0.58 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 105.04 +0.58 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 102.57 +0.57 48 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 100.10 +0.57 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 97.64 +0.57 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 95.18 +0.57 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 92.73 +0.57 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 90.28 +0.56 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 87.85 +0.56 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 85.42 +0.56 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 83.00 +0.55 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 80.59 +0.54 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 78.20 +0.54 48 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 75.82 +0.53 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 73.47 +0.53 48 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 71.13 +0.52 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 68.82 +0.52 48 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 66.53 +0.51 48 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 64.26 +0.49 48 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 62.03 +0.48 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 59.82 +0.47 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 57.65 +0.46 48 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 55.52 +0.45 48 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 53.42 +0.43 48 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 51.36 +0.42 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 49.34 +0.40 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 47.37 +0.40 48 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 45.31 +0.07 48 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 43.38 +0.20 47 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 41.71 +0.35 48 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 39.92 +0.34 48 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 38.17 +0.32 48 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 36.17 +0.24 47 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 34.56 +0.02 47 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 32.94 -0.03 47 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 31.37 +0.19 47 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 30.20 +0.24 48 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 28.76 +0.26 48 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 27.37 +0.22 48 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 26.02 +0.20 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 24.73 +0.19 48 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 23.28 +0.24 48 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 22.31 +0.39 48 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 21.22 +0.38 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 19.99 +0.18 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 18.97 +0.14 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 18.02 +0.13 48 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 16.24 +0.10 48 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 14.65 +0.10 49 0 83 0
30DEC26 215.00 C 0.00 0.00 0.00 13.19 +0.24 49 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 11.74 +0.08 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 10.42 +0.04 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 8.97 +0.03 48 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 7.93 +0.02 48 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 7.01 +0.01 48 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 6.18 0.00 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 5.45 0.00 48 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 113.13 +0.57 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 110.71 +0.58 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 108.28 +0.57 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 105.87 +0.57 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 103.47 +0.57 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 101.08 +0.57 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 98.70 +0.57 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 96.33 +0.56 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 93.98 +0.56 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 91.65 +0.56 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 89.33 +0.55 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 87.04 +0.55 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 84.76 +0.54 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 82.51 +0.54 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 80.28 +0.53 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 78.08 +0.53 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 75.91 +0.53 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 73.76 +0.52 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 71.65 +0.52 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 69.56 +0.50 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 67.51 +0.50 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 65.49 +0.49 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 63.51 +0.49 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 61.56 +0.48 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 59.65 +0.47 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 57.77 +0.46 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 55.94 +0.46 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 54.14 +0.45 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 52.38 +0.44 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 50.49 +0.17 47 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 48.79 +0.15 47 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 47.33 +0.41 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 45.73 +0.41 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 44.17 +0.40 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 42.64 +0.39 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 41.16 +0.38 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 39.72 +0.24 48 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 38.31 +0.36 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 36.94 +0.35 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 35.62 +0.35 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 34.33 +0.34 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 33.08 +0.33 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 31.86 +0.32 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 30.62 +0.28 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 29.55 +0.29 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 28.50 +0.28 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 27.47 +0.30 48 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 26.49 +0.57 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 25.52 +0.55 48 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 23.72 +0.21 48 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 22.07 +0.68 48 0 100 0
30MAR27 215.00 C 20.51 20.51 20.51 20.50 +0.19 49 15 115 +15
30MAR27 220.00 C 0.00 0.00 0.00 18.44 -0.02 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 17.00 -0.06 48 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 15.67 -0.28 48 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.43 +0.17 48 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 13.28 +0.16 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 12.22 +0.15 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 11.24 +0.14 48 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 99.31 +0.55 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 97.00 +0.55 46 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 94.72 +0.54 46 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 92.46 +0.54 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 90.21 +0.54 46 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 87.99 +0.52 46 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 85.81 +0.51 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 83.64 +0.51 46 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 81.48 +0.49 46 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 79.39 +0.48 46 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 77.34 +0.49 46 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 75.28 +0.48 46 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 73.23 +0.46 46 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 71.28 +0.45 46 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 69.36 +0.45 46 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 67.44 +0.44 46 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 65.53 +0.45 46 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 63.69 +0.41 46 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 61.93 +0.41 46 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 60.17 +0.40 46 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 58.41 +0.40 46 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 56.65 +0.38 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 55.05 +0.36 46 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 53.46 +0.35 46 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 51.88 +0.35 46 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 50.30 +0.35 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 48.72 +0.34 46 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 47.29 +0.30 46 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 45.90 +0.30 46 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 44.51 +0.30 46 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 43.12 +0.30 46 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 41.74 +0.30 46 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 40.40 +0.25 46 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 39.21 +0.25 46 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 38.02 +0.25 46 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 36.82 +0.25 46 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 35.64 +0.25 46 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 34.46 +0.25 46 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 33.30 +0.20 46 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 32.31 +0.20 46 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 31.31 +0.20 46 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 30.31 +0.20 46 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 29.33 +0.20 46 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 27.36 +0.20 46 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 25.65 +0.15 46 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 24.04 +0.15 46 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 22.44 +0.15 46 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 20.90 +0.11 46 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 19.62 +0.11 46 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 18.35 +0.10 46 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 17.09 +0.10 46 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 15.91 +0.08 46 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 14.93 +0.07 46 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 49.64 +1.01 47 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 48.31 +1.01 47 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 47.03 +1.01 47 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 45.90 +1.01 47 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 44.76 +1.01 47 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 43.63 +1.02 47 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 42.50 +1.03 47 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 41.37 +1.04 47 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 41.10 +1.91 48 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 40.08 +1.96 49 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 39.08 +1.90 48 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 38.11 +1.88 48 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 37.17 +1.89 48 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 36.25 +1.92 48 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 34.47 +2.04 49 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 32.58 +1.92 48 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 31.01 +1.89 48 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 29.44 +1.85 48 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 27.86 +1.81 48 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 26.29 +1.74 48 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 24.99 +1.65 48 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 23.06 +0.93 47 0 0 0
TOTAL CALL 79 12,358 +58
11SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
11SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
11SEP26 165.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 1 0
11SEP26 167.50 P 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 0.02 -0.05 46 0 12 0
11SEP26 172.50 P 0.00 0.00 0.00 0.05 -0.09 47 0 42 0
11SEP26 175.00 P 0.00 0.00 0.00 0.11 -0.15 47 0 3 0
11SEP26 177.50 P 0.31 0.31 0.31 0.21 -0.26 46 20 22 +20
11SEP26 180.00 P 0.00 0.00 0.00 0.42 -0.37 46 0 23 0
11SEP26 182.50 P 0.81 0.81 0.81 0.74 -0.50 46 8 13 +8
11SEP26 185.00 P 0.00 0.00 0.00 1.26 -0.63 46 0 15 0
11SEP26 187.50 P 1.96 1.96 1.86 1.98 -0.77 47 4 6 +3
11SEP26 190.00 P 0.00 0.00 0.00 2.96 -0.88 47 0 6 0
11SEP26 192.50 P 0.00 0.00 0.00 4.22 -0.89 47 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 5.75 -0.92 48 0 6 0
11SEP26 197.50 P 0.00 0.00 0.00 7.53 -0.94 49 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 9.26 -0.69 46 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 11.37 -0.83 46 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 13.62 -0.78 46 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 15.96 -0.73 46 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 18.38 -0.68 46 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 20.83 -0.64 46 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 23.31 -0.62 47 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 25.80 -0.61 0 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 28.30 -0.60 0 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 30.80 -0.60 0 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 33.30 -0.60 0 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 35.80 -0.60 0 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 38.30 -0.60 0 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 40.80 -0.60 0 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 43.30 -0.60 0 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 45.80 -0.60 0 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 48.30 -0.60 0 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 50.80 -0.60 0 0 0 0
11SEP26 245.00 P 0.00 0.00 0.00 53.30 -0.60 0 0 0 0
11SEP26 247.50 P 0.00 0.00 0.00 55.80 -0.60 0 0 0 0
18SEP26 146.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
18SEP26 147.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
18SEP26 148.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
18SEP26 149.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
18SEP26 150.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
18SEP26 152.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
18SEP26 155.00 P 0.15 0.15 0.15 0.02 - 47 2 2 -
18SEP26 157.50 P 0.00 0.00 0.00 0.03 - 46 0 0 -
18SEP26 160.00 P 0.00 0.00 0.00 0.05 - 45 0 0 -
18SEP26 162.50 P 0.00 0.00 0.00 0.08 - 44 0 0 -
18SEP26 165.00 P 0.00 0.00 0.00 0.13 - 44 0 0 -
18SEP26 167.50 P 0.39 0.39 0.39 0.22 - 44 1 1 -
18SEP26 170.00 P 0.00 0.00 0.00 0.35 - 44 0 0 -
18SEP26 172.50 P 0.00 0.00 0.00 0.55 - 44 0 0 -
18SEP26 175.00 P 1.05 1.05 1.05 0.82 - 44 6 6 -
18SEP26 177.50 P 0.00 0.00 0.00 1.18 - 44 0 0 -
18SEP26 180.00 P 1.68 1.68 1.68 1.67 - 44 8 8 -
18SEP26 182.50 P 0.00 0.00 0.00 2.27 - 44 0 0 -
18SEP26 185.00 P 3.00 3.00 3.00 3.02 - 44 2 0 -
18SEP26 187.50 P 0.00 0.00 0.00 3.95 - 44 0 0 -
18SEP26 190.00 P 0.00 0.00 0.00 5.06 - 44 0 0 -
18SEP26 192.50 P 0.00 0.00 0.00 6.35 - 45 0 0 -
18SEP26 195.00 P 0.00 0.00 0.00 7.81 - 45 0 0 -
18SEP26 197.50 P 0.00 0.00 0.00 9.43 - 46 0 0 -
18SEP26 200.00 P 0.00 0.00 0.00 11.22 - 46 0 0 -
18SEP26 202.50 P 0.00 0.00 0.00 12.82 - 44 0 0 -
18SEP26 205.00 P 0.00 0.00 0.00 14.80 - 44 0 0 -
18SEP26 207.50 P 0.00 0.00 0.00 16.89 - 44 0 0 -
18SEP26 210.00 P 0.00 0.00 0.00 19.07 - 44 0 0 -
18SEP26 212.50 P 0.00 0.00 0.00 21.33 - 44 0 0 -
18SEP26 215.00 P 0.00 0.00 0.00 23.66 - 44 0 0 -
18SEP26 217.50 P 0.00 0.00 0.00 26.02 - 44 0 0 -
18SEP26 220.00 P 0.00 0.00 0.00 28.43 - 44 0 0 -
18SEP26 222.50 P 0.00 0.00 0.00 30.87 - 44 0 0 -
18SEP26 225.00 P 0.00 0.00 0.00 33.33 - 44 0 0 -
18SEP26 227.50 P 0.00 0.00 0.00 35.81 - 44 0 0 -
18SEP26 230.00 P 0.00 0.00 0.00 38.30 - 0 0 0 -
18SEP26 232.50 P 0.00 0.00 0.00 40.80 - 0 0 0 -
18SEP26 235.00 P 0.00 0.00 0.00 43.30 - 0 0 0 -
18SEP26 237.50 P 0.00 0.00 0.00 45.80 - 0 0 0 -
18SEP26 240.00 P 0.00 0.00 0.00 48.30 - 0 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 88 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 79 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 70 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 64 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 62 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 59 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 56 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 51 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 49 0 315 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 47 0 376 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 44 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.02 0.00 45 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 469 0
29SEP26 152.50 P 0.00 0.00 0.00 0.13 -0.02 45 0 16 0
29SEP26 155.00 P 0.00 0.00 0.00 0.20 -0.02 45 0 17 0
29SEP26 157.50 P 0.00 0.00 0.00 0.28 -0.05 45 0 40 0
29SEP26 160.00 P 0.00 0.00 0.00 0.41 -0.05 45 0 318 0
29SEP26 162.50 P 0.72 0.72 0.72 0.58 -0.06 45 3 15 -1
29SEP26 165.00 P 0.00 0.00 0.00 0.79 -0.09 45 0 40 0
29SEP26 167.50 P 1.16 1.16 1.16 1.05 -0.11 45 2 50 0
29SEP26 170.00 P 1.44 1.44 1.44 1.41 -0.12 45 4 21 0
29SEP26 172.50 P 1.75 1.75 1.75 1.83 -0.16 45 3 24 -3
29SEP26 175.00 P 0.00 0.00 0.00 2.33 -0.18 45 0 50 0
29SEP26 177.50 P 0.00 0.00 0.00 2.95 -0.21 45 0 26 0
29SEP26 180.00 P 3.45 3.45 3.45 3.62 -0.29 45 2 137 -2
29SEP26 182.50 P 0.00 0.00 0.00 4.38 -0.36 45 0 56 0
29SEP26 185.00 P 0.00 0.00 0.00 5.31 -0.43 45 0 38 0
29SEP26 187.50 P 0.00 0.00 0.00 6.43 -0.39 45 0 448 0
29SEP26 190.00 P 0.00 0.00 0.00 7.61 -0.43 45 0 62 0
29SEP26 192.50 P 0.00 0.00 0.00 8.84 -0.54 45 0 37 0
29SEP26 195.00 P 0.00 0.00 0.00 10.22 -0.59 45 0 46 0
29SEP26 197.50 P 0.00 0.00 0.00 11.76 -0.65 45 0 55 0
29SEP26 200.00 P 0.00 0.00 0.00 13.20 -0.45 45 0 84 0
29SEP26 205.00 P 0.00 0.00 0.00 16.72 -0.50 45 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 20.61 -0.52 45 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 24.80 -0.54 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 29.22 -0.56 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 33.83 -1.07 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 38.57 -0.88 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 43.42 -0.85 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 48.33 -0.59 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 53.30 -0.73 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 58.30 -0.60 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.13 -0.03 49 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.18 -0.03 49 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.24 -0.05 49 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.32 -0.05 49 0 31 0
29OCT26 137.50 P 0.00 0.00 0.00 0.41 -0.06 49 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.54 -0.06 49 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.67 -0.09 49 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.86 -0.08 49 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 1.09 -0.11 49 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 1.36 -0.12 49 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 1.64 -0.12 49 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 1.96 -0.10 49 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 2.38 -0.13 49 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 2.82 -0.12 49 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 3.33 -0.07 49 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 3.83 -0.17 49 0 5 0
29OCT26 167.50 P 0.00 0.00 0.00 4.40 -0.19 49 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 5.03 -0.23 49 0 61 0
29OCT26 172.50 P 0.00 0.00 0.00 5.74 -0.27 49 0 105 0
29OCT26 175.00 P 0.00 0.00 0.00 6.46 -0.27 48 0 45 0
29OCT26 177.50 P 0.00 0.00 0.00 7.24 -0.34 48 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 8.21 -0.36 48 0 22 0
29OCT26 182.50 P 0.00 0.00 0.00 9.25 -0.39 48 0 51 0
29OCT26 185.00 P 0.00 0.00 0.00 10.38 -0.43 48 0 40 0
29OCT26 187.50 P 0.00 0.00 0.00 11.55 -0.50 48 0 50 0
29OCT26 190.00 P 12.99 12.99 12.99 12.86 -0.56 48 1 25 +1
29OCT26 192.50 P 0.00 0.00 0.00 14.39 -0.36 49 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 15.83 -0.57 49 0 24 0
29OCT26 197.50 P 0.00 0.00 0.00 17.10 -0.76 49 0 50 0
29OCT26 200.00 P 0.00 0.00 0.00 18.67 -0.78 49 0 85 0
29OCT26 205.00 P 0.00 0.00 0.00 22.17 -0.83 50 0 30 0
29OCT26 210.00 P 0.00 0.00 0.00 25.30 -0.54 49 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 28.93 -0.57 49 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 33.37 -0.03 51 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 37.63 -0.29 52 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 41.08 -1.23 49 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 46.25 -0.54 53 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 49.89 -1.41 49 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 54.49 -0.59 49 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 59.13 -0.60 49 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 1.01 -0.17 49 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 1.21 -0.20 49 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 1.46 -0.23 49 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 1.74 -0.24 49 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 2.02 -0.31 49 0 6 0
27NOV26 147.50 P 0.00 0.00 0.00 2.41 -0.31 49 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 2.80 -0.31 49 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 3.22 -0.40 49 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 3.74 -0.40 49 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 4.26 -0.40 49 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 4.83 -0.50 49 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 5.50 -0.50 49 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 6.18 -0.50 49 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 6.91 -0.59 49 0 0 0
27NOV26 170.00 P 7.50 7.50 7.50 7.76 -0.59 49 1 31 0
27NOV26 172.50 P 0.00 0.00 0.00 8.61 -0.32 49 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 9.26 -0.60 48 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 10.27 -0.60 48 0 16 0
27NOV26 180.00 P 0.00 0.00 0.00 11.34 -0.54 48 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 12.48 -0.66 49 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 13.69 -0.44 49 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 14.94 -0.40 49 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 16.27 -0.45 49 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 17.65 -1.30 49 0 17 0
27NOV26 195.00 P 0.00 0.00 0.00 19.50 -0.19 50 0 30 0
27NOV26 197.50 P 0.00 0.00 0.00 20.45 -1.13 49 0 17 0
27NOV26 200.00 P 0.00 0.00 0.00 21.89 -0.80 49 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 25.08 -0.86 49 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 28.93 -0.33 51 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 32.45 -0.43 50 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 36.22 -0.34 51 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 39.46 -1.15 49 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 43.40 -1.27 49 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 48.49 -0.47 52 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 51.77 -0.92 49 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 56.13 -1.57 49 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 60.57 -1.26 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.05 0.00 48 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.07 0.00 48 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.12 -0.01 48 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.21 -0.01 48 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.26 -0.02 48 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.33 -0.03 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.42 -0.03 48 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.51 -0.04 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.64 -0.05 48 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.78 -0.04 48 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.94 -0.06 48 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 1.14 -0.06 48 0 327 0
30DEC26 130.00 P 0.00 0.00 0.00 1.34 -0.06 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.59 -0.09 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.87 -0.10 48 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 2.16 -0.09 48 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 2.52 -0.12 48 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 2.91 -0.13 48 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 3.31 -0.13 48 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 3.78 -0.17 48 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 4.30 -0.17 48 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 4.83 -0.17 48 0 222 0
30DEC26 155.00 P 0.00 0.00 0.00 5.41 -0.21 48 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 6.09 -0.22 48 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 6.77 -0.22 48 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 7.46 -0.24 48 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 8.29 -0.27 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 9.15 -0.27 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 10.01 -0.27 48 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 10.92 +0.02 48 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 11.61 -0.37 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 12.63 -0.31 47 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 13.76 -0.33 47 0 774 0
30DEC26 182.50 P 0.00 0.00 0.00 14.95 -0.40 47 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 16.16 -0.31 47 0 56 0
30DEC26 187.50 P 17.34 17.34 17.34 17.49 -0.41 48 10 10 +10
30DEC26 190.00 P 0.00 0.00 0.00 18.82 -0.32 48 0 17 0
30DEC26 192.50 P 0.00 0.00 0.00 20.19 -0.36 48 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 21.66 -0.35 48 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 23.22 -0.52 48 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 24.69 -0.35 48 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 28.03 -0.26 49 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 31.30 -0.40 49 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 34.97 -0.27 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 38.65 -0.41 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 42.45 -0.31 50 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 45.57 -0.88 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 49.53 -0.96 48 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 53.60 -1.02 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 57.82 -1.37 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 62.06 -1.44 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.09 0.00 48 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.12 -0.01 48 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.16 0.00 48 0 7 0
30MAR27 87.50 P 0.00 0.00 0.00 0.20 -0.01 48 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.26 -0.01 48 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.32 -0.01 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.41 -0.01 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.50 -0.01 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.60 -0.01 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.73 -0.03 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.88 -0.02 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.02 -0.03 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 1.23 -0.03 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.44 -0.03 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.65 -0.03 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.93 -0.04 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 2.23 -0.04 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 2.53 -0.04 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.86 -0.06 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 3.27 -0.06 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 3.68 -0.06 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 4.09 -0.07 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 4.58 -0.09 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 5.13 -0.09 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 5.67 -0.09 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 6.22 -0.10 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 6.86 -0.12 48 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 7.57 -0.12 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 8.27 -0.12 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 8.98 -0.12 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 9.45 -0.15 47 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 10.62 -0.16 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 11.50 -0.16 48 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 12.39 -0.16 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 13.28 -0.16 48 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 14.29 -0.20 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 15.36 -0.20 48 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 16.44 -0.20 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 17.14 -0.19 47 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 18.31 -0.20 47 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 19.50 -0.23 47 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 20.78 -0.22 47 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 22.05 -0.26 47 0 13 0
30MAR27 187.50 P 0.00 0.00 0.00 23.41 -0.25 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 24.78 -0.27 47 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 26.19 -0.29 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 27.65 -0.29 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 28.99 -0.33 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 30.48 -0.10 47 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 33.66 -0.38 48 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 36.84 -0.21 48 0 100 0
30MAR27 215.00 P 0.00 0.00 0.00 40.28 -0.26 48 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 43.60 -0.64 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 47.19 -0.58 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 50.88 -0.37 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 54.58 -0.38 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 58.41 -0.42 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 62.40 -0.42 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 66.41 -0.42 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.95 -0.04 46 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.11 -0.04 46 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.32 -0.05 46 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.54 -0.05 46 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.75 -0.05 46 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 2.03 -0.07 46 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.34 -0.07 46 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.64 -0.07 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 2.95 -0.10 46 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.37 -0.10 46 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 3.79 -0.10 46 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 4.21 -0.10 46 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 4.63 -0.13 46 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 5.19 -0.13 46 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 5.74 -0.13 46 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.30 -0.13 46 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 6.86 -0.13 46 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 7.52 -0.17 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 8.23 -0.17 46 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 8.95 -0.17 46 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 9.66 -0.18 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 10.38 -0.21 46 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 11.26 -0.22 46 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 12.15 -0.22 46 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 13.04 -0.22 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 13.94 -0.22 46 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 14.83 -0.23 46 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 15.88 -0.26 46 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 16.96 -0.26 46 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 18.04 -0.26 46 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 19.12 -0.27 46 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 20.21 -0.26 46 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 21.82 -0.24 47 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 23.05 +0.16 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 24.31 +0.05 46 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 25.61 +0.17 47 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 26.95 -0.28 47 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 28.32 -0.28 47 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 29.41 -0.12 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 30.68 -0.45 46 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 32.14 -0.46 46 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 33.62 -0.19 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 35.14 -0.14 46 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 37.87 -0.37 46 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 41.10 -0.41 46 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 44.41 -0.41 46 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 47.73 -0.41 46 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 51.13 -0.45 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 54.78 -0.45 46 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 58.43 -0.45 46 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 62.10 -0.45 46 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 65.87 -0.49 46 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 69.83 -0.49 46 0 6 0
29SEP27 167.50 P 0.00 0.00 0.00 22.46 +0.46 47 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 23.58 +0.46 47 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 24.75 +0.45 47 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 26.05 +0.45 47 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 26.69 -0.25 46 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 27.99 +0.03 46 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 29.31 +0.03 46 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 30.43 -0.26 46 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 31.81 -0.45 46 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 33.64 -0.05 47 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 35.09 -0.11 47 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 36.57 +0.05 47 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 37.63 -0.40 46 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 39.15 -0.42 46 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 42.27 -0.56 46 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 45.62 -0.33 47 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 49.01 +0.02 47 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 52.79 +0.44 47 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 56.17 +0.45 47 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 59.58 +0.41 47 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 63.23 +0.37 47 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 66.93 +0.37 47 0 0 0
TOTAL PUT 77 13,013 +36
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$ 48.480
11SEP26 39.00 C 0.00 0.00 0.00 9.49 -0.71 0 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 8.99 -0.71 0 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 8.49 -0.71 0 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 8.00 -0.71 69 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 7.50 -0.71 64 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 7.00 -0.71 60 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 6.50 -0.71 55 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 6.19 -0.53 95 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 5.52 -0.71 58 0 1 0
11SEP26 43.50 C 0.00 0.00 0.00 5.04 -0.70 59 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 4.56 -0.70 58 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 4.09 -0.69 57 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 3.63 -0.69 56 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 3.18 -0.69 55 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 2.76 -0.67 55 0 25 0
11SEP26 46.50 C 0.00 0.00 0.00 2.37 -0.65 55 0 25 0
11SEP26 47.00 C 0.00 0.00 0.00 1.92 -0.70 50 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 1.59 -0.61 50 0 46 0
11SEP26 48.00 C 2.33 2.33 2.33 1.31 -0.57 51 8 11 -8
11SEP26 48.50 C 1.33 1.35 1.33 1.03 -0.55 50 35 22 -9
11SEP26 49.00 C 0.00 0.00 0.00 0.82 -0.48 51 0 2 0
11SEP26 49.50 C 0.00 0.00 0.00 0.63 -0.42 51 0 65 0
11SEP26 50.00 C 1.04 1.27 0.66 0.49 -0.36 52 18 61 +5
11SEP26 51.00 C 0.50 0.80 0.32 0.28 -0.25 53 24 46 +3
11SEP26 52.00 C 0.47 0.57 0.23 0.17 -0.15 56 68 90 +60
11SEP26 53.00 C 0.35 0.35 0.12 0.09 -0.08 56 22 95 -1
11SEP26 54.00 C 0.00 0.00 0.00 0.05 -0.04 58 0 44 0
11SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.02 60 0 53 0
11SEP26 56.00 C 0.00 0.00 0.00 0.02 0.00 64 0 63 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 9.80 - 93 0 0 -
18SEP26 39.50 C 0.00 0.00 0.00 9.02 - 44 0 0 -
18SEP26 40.00 C 0.00 0.00 0.00 8.52 - 41 0 0 -
18SEP26 40.50 C 0.00 0.00 0.00 8.03 - 45 0 0 -
18SEP26 41.00 C 0.00 0.00 0.00 7.53 - 42 0 0 -
18SEP26 41.50 C 0.00 0.00 0.00 7.05 - 45 0 0 -
18SEP26 42.00 C 0.00 0.00 0.00 6.56 - 44 0 0 -
18SEP26 42.50 C 0.00 0.00 0.00 6.19 - 55 0 0 -
18SEP26 43.00 C 0.00 0.00 0.00 5.62 - 45 0 0 -
18SEP26 43.50 C 0.00 0.00 0.00 5.17 - 46 0 0 -
18SEP26 44.00 C 0.00 0.00 0.00 4.73 - 46 0 0 -
18SEP26 44.50 C 0.00 0.00 0.00 4.31 - 47 0 0 -
18SEP26 45.00 C 0.00 0.00 0.00 3.90 - 47 0 0 -
18SEP26 45.50 C 0.00 0.00 0.00 3.52 - 48 0 0 -
18SEP26 46.00 C 0.00 0.00 0.00 3.16 - 48 0 0 -
18SEP26 46.50 C 0.00 0.00 0.00 2.85 - 50 0 0 -
18SEP26 47.00 C 0.00 0.00 0.00 2.52 - 49 0 0 -
18SEP26 47.50 C 0.00 0.00 0.00 2.18 - 48 0 0 -
18SEP26 48.00 C 0.00 0.00 0.00 1.90 - 48 0 0 -
18SEP26 48.50 C 1.70 1.70 1.70 1.70 - 50 19 19 -
18SEP26 49.00 C 0.00 0.00 0.00 1.43 - 49 0 0 -
18SEP26 49.50 C 1.43 1.43 1.43 1.23 - 49 15 15 -
18SEP26 50.00 C 1.70 1.70 1.12 1.05 - 49 3 3 -
18SEP26 51.00 C 0.00 0.00 0.00 0.76 - 50 0 0 -
18SEP26 52.00 C 0.00 0.00 0.00 0.52 - 49 0 0 -
18SEP26 53.00 C 0.00 0.00 0.00 0.34 - 49 0 0 -
18SEP26 54.00 C 0.00 0.00 0.00 0.21 - 48 0 0 -
18SEP26 55.00 C 0.00 0.00 0.00 0.13 - 48 0 0 -
18SEP26 56.00 C 0.00 0.00 0.00 0.08 - 48 0 0 -
18SEP26 57.00 C 0.00 0.00 0.00 0.04 - 47 0 0 -
18SEP26 58.00 C 0.00 0.00 0.00 0.03 - 49 0 0 -
18SEP26 59.00 C 0.00 0.00 0.00 0.02 - 50 0 0 -
18SEP26 60.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
18SEP26 61.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
18SEP26 62.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
18SEP26 63.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
18SEP26 64.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
18SEP26 65.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
18SEP26 66.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
18SEP26 67.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
18SEP26 68.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 27.52 -0.70 108 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 26.52 -0.71 0 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 25.52 -0.71 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 24.52 -0.71 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 23.53 -0.70 93 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 22.53 -0.70 84 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.53 -0.71 72 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.53 -0.71 0 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 19.53 -0.71 0 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 18.53 -0.71 0 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 17.54 -0.70 63 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 16.54 -0.71 55 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 15.71 -0.54 93 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 14.73 -0.53 88 0 881 0
29SEP26 35.00 C 15.00 15.00 15.00 13.73 -0.53 82 2 801 0
29SEP26 36.00 C 0.00 0.00 0.00 12.94 -0.33 91 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 11.92 -0.37 83 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 10.92 -0.27 77 0 798 0
29SEP26 39.00 C 0.00 0.00 0.00 9.92 -0.34 70 0 1,850 0
29SEP26 40.00 C 0.00 0.00 0.00 8.95 -0.35 65 0 2,170 0
29SEP26 41.00 C 0.00 0.00 0.00 7.77 -0.70 50 0 693 0
29SEP26 42.00 C 7.52 7.52 7.52 6.88 -0.69 50 1 530 -1
29SEP26 43.00 C 6.70 6.70 6.70 6.02 -0.68 49 1 818 0
29SEP26 44.00 C 0.00 0.00 0.00 5.23 -0.57 49 0 117 0
29SEP26 45.00 C 0.00 0.00 0.00 4.47 -0.63 49 0 3,948 0
29SEP26 46.00 C 0.00 0.00 0.00 3.78 -0.59 49 0 272 0
29SEP26 47.00 C 0.00 0.00 0.00 3.10 -0.54 47 0 337 0
29SEP26 48.00 C 3.03 3.03 2.85 2.54 -0.49 47 31 888 0
29SEP26 49.00 C 2.90 2.90 2.13 2.13 -0.38 49 101 384 +99
29SEP26 50.00 C 2.23 2.23 1.80 1.67 -0.40 48 36 2,075 +1
29SEP26 52.50 C 1.45 1.52 1.35 0.99 -0.28 50 51 1,680 +2
29SEP26 55.00 C 0.86 0.86 0.80 0.55 -0.20 51 3 711 +3
29SEP26 57.50 C 0.58 0.58 0.35 0.29 -0.15 51 53 445 +15
29SEP26 60.00 C 0.23 0.23 0.23 0.15 -0.10 52 2 508 +2
29SEP26 62.50 C 0.15 0.15 0.15 0.08 -0.06 54 1 777 -1
29SEP26 65.00 C 0.00 0.00 0.00 0.04 -0.04 54 0 239 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.03 55 0 217 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 109 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 63 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29OCT26 26.00 C 0.00 0.00 0.00 22.59 -0.71 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 21.60 -0.70 54 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 20.61 -0.70 55 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 19.62 -0.70 54 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 18.63 -0.70 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 17.91 -0.50 77 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 16.95 -0.36 74 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 15.97 -0.51 71 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 15.00 -0.38 67 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.05 -0.52 65 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 13.09 -0.54 62 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.30 -0.22 64 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 11.29 -0.29 59 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 10.38 -0.44 57 0 82 0
29OCT26 40.00 C 0.00 0.00 0.00 9.62 -0.64 58 0 73 0
29OCT26 41.00 C 0.00 0.00 0.00 8.54 -0.61 51 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 7.77 -0.55 51 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 7.04 -0.55 51 0 95 0
29OCT26 44.00 C 0.00 0.00 0.00 6.34 -0.54 50 0 138 0
29OCT26 45.00 C 0.00 0.00 0.00 5.69 -0.52 50 0 73 0
29OCT26 46.00 C 0.00 0.00 0.00 5.08 -0.50 50 0 54 0
29OCT26 47.00 C 4.75 4.75 4.71 4.50 -0.45 50 30 277 0
29OCT26 48.00 C 4.22 4.22 4.22 3.96 -0.43 49 20 182 0
29OCT26 49.00 C 4.07 4.07 4.07 3.52 -0.42 50 15 329 +15
29OCT26 50.00 C 3.32 3.32 3.22 3.02 -0.50 49 35 270 +2
29OCT26 52.50 C 0.00 0.00 0.00 2.25 -0.34 50 0 323 0
29OCT26 55.00 C 0.00 0.00 0.00 1.62 -0.30 51 0 275 0
29OCT26 57.50 C 0.00 0.00 0.00 1.13 -0.30 51 0 93 0
29OCT26 60.00 C 0.92 0.92 0.92 0.78 -0.29 52 1 2,009 -1
29OCT26 62.50 C 0.69 0.69 0.69 0.53 -0.28 52 15 304 0
29OCT26 65.00 C 0.55 0.55 0.55 0.36 -0.26 52 15 94 0
29OCT26 67.50 C 0.55 0.55 0.38 0.24 -0.24 52 121 222 +33
29OCT26 70.00 C 0.00 0.00 0.00 0.16 -0.21 53 0 2,060 0
29OCT26 72.50 C 0.27 0.27 0.27 0.11 -0.18 53 105 228 +105
29OCT26 75.00 C 0.00 0.00 0.00 0.07 -0.15 53 0 328 0
27NOV26 29.00 C 0.00 0.00 0.00 20.03 -0.50 72 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 19.17 -0.39 74 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 18.30 -0.30 74 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 17.29 -0.36 69 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 16.36 -0.35 67 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 15.44 -0.34 65 0 15 0
27NOV26 35.00 C 15.81 15.81 15.81 14.51 -0.37 62 10 25 0
27NOV26 36.00 C 0.00 0.00 0.00 13.62 -0.36 61 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 12.75 -0.31 59 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 11.90 -0.33 58 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 10.81 -0.44 52 0 464 0
27NOV26 40.00 C 0.00 0.00 0.00 10.28 -0.32 56 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.52 -0.30 55 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 8.78 -0.31 54 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 7.87 -0.47 51 0 46 0
27NOV26 44.00 C 0.00 0.00 0.00 7.27 -0.43 51 0 75 0
27NOV26 45.00 C 0.00 0.00 0.00 6.65 -0.45 51 0 40 0
27NOV26 46.00 C 0.00 0.00 0.00 6.07 -0.46 51 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 5.51 -0.41 51 0 61 0
27NOV26 48.00 C 0.00 0.00 0.00 4.99 -0.45 50 0 124 0
27NOV26 49.00 C 0.00 0.00 0.00 4.56 -0.42 51 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 4.20 -0.36 51 0 164 0
27NOV26 52.50 C 3.76 3.76 3.50 3.31 -0.35 52 21 142 +1
27NOV26 55.00 C 3.22 3.22 2.91 2.62 -0.29 53 29 181 -8
27NOV26 57.50 C 0.00 0.00 0.00 2.12 -0.25 54 0 173 0
27NOV26 60.00 C 0.00 0.00 0.00 1.68 -0.22 55 0 180 0
27NOV26 62.50 C 0.00 0.00 0.00 1.35 -0.16 56 0 151 0
27NOV26 65.00 C 1.46 1.46 1.46 1.09 -0.15 56 7 90 +7
27NOV26 67.50 C 0.00 0.00 0.00 0.89 -0.10 57 0 165 0
27NOV26 70.00 C 0.00 0.00 0.00 0.74 -0.06 59 0 91 0
27NOV26 72.50 C 0.00 0.00 0.00 0.59 -0.06 59 0 180 0
27NOV26 75.00 C 0.00 0.00 0.00 0.51 -0.02 61 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 27.68 -0.71 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 26.69 -0.70 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 25.70 -0.75 46 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 24.71 -0.78 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 23.72 -0.80 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 23.07 -0.52 71 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 22.33 -0.34 77 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 21.42 -0.28 76 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 20.08 -0.63 60 0 297 0
30DEC26 30.00 C 0.00 0.00 0.00 19.44 -0.36 68 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 18.47 -0.39 65 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 17.52 -0.42 62 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 16.58 -0.45 60 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 15.67 -0.47 58 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 14.78 -0.51 56 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 13.92 -0.49 55 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 13.08 -0.50 54 0 1,140 0
30DEC26 38.00 C 13.83 13.83 12.50 12.28 -0.64 54 6 1,141 +1
30DEC26 39.00 C 0.00 0.00 0.00 11.51 -0.51 53 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 10.77 -0.48 53 0 131 0
30DEC26 41.00 C 0.00 0.00 0.00 10.07 -0.42 52 0 2,057 0
30DEC26 42.00 C 0.00 0.00 0.00 9.40 -0.41 52 0 907 0
30DEC26 43.00 C 0.00 0.00 0.00 8.77 -0.40 52 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 8.04 -0.47 51 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 7.46 -0.42 51 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 6.92 -0.43 51 0 693 0
30DEC26 47.00 C 6.56 6.56 6.56 6.34 -0.43 50 13 66 +13
30DEC26 48.00 C 6.68 6.68 6.68 5.88 -0.51 50 7 812 0
30DEC26 49.00 C 0.00 0.00 0.00 5.51 -0.43 51 0 229 0
30DEC26 50.00 C 5.88 5.88 5.88 5.10 -0.41 51 15 263 +15
30DEC26 52.50 C 4.93 4.93 4.93 4.16 -0.43 51 15 356 0
30DEC26 55.00 C 3.94 3.94 3.60 3.48 -0.30 52 16 155 0
30DEC26 57.50 C 0.00 0.00 0.00 2.86 -0.29 53 0 131 0
30DEC26 60.00 C 0.00 0.00 0.00 2.32 -0.28 53 0 90 0
30DEC26 62.50 C 0.00 0.00 0.00 1.87 -0.26 53 0 201 0
30DEC26 65.00 C 0.00 0.00 0.00 1.51 -0.36 53 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 1.22 -0.34 53 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 0.99 -0.31 53 0 1,502 0
30DEC26 72.50 C 0.00 0.00 0.00 0.80 -0.30 53 0 197 0
30DEC26 75.00 C 0.00 0.00 0.00 0.64 -0.28 54 0 19 0
30MAR27 21.00 C 0.00 0.00 0.00 27.87 -0.70 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 26.91 -0.69 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 26.55 -0.31 73 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 25.42 -0.52 66 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 24.07 -0.94 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 23.56 -0.52 62 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 22.89 -0.29 66 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 21.97 -0.28 64 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 21.06 -0.30 62 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 20.17 -0.32 60 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 19.30 -0.34 59 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 18.45 -0.39 58 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 17.62 -0.37 57 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 16.73 -0.45 55 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 16.04 -0.37 56 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 15.28 -0.35 55 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 14.55 -0.34 55 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 13.84 -0.31 54 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 13.16 -0.30 54 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 12.51 -0.30 54 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 11.88 -0.30 53 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 11.28 -0.27 53 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 10.70 -0.26 53 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 9.92 -0.49 51 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 9.40 -0.44 51 0 36 0
30MAR27 46.00 C 0.00 0.00 0.00 8.86 -0.46 51 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 8.38 -0.46 51 0 48 0
30MAR27 48.00 C 0.00 0.00 0.00 7.94 -0.48 51 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 7.52 -0.47 51 0 80 0
30MAR27 50.00 C 0.00 0.00 0.00 7.16 -0.42 51 0 72 0
30MAR27 52.50 C 0.00 0.00 0.00 6.28 -0.38 52 0 35 0
30MAR27 55.00 C 0.00 0.00 0.00 5.49 -0.32 52 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 4.79 -0.37 52 0 49 0
30MAR27 60.00 C 0.00 0.00 0.00 4.24 -0.31 53 0 80 0
30MAR27 62.50 C 0.00 0.00 0.00 3.72 -0.30 53 0 225 0
30MAR27 65.00 C 0.00 0.00 0.00 3.20 -0.36 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 2.91 -0.21 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.57 -0.20 55 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 2.27 -0.18 55 0 45 0
30MAR27 75.00 C 2.19 2.19 2.19 2.01 -0.17 55 1 1 +1
29JUN27 21.00 C 0.00 0.00 0.00 28.09 -0.77 47 0 21 0
29JUN27 22.00 C 0.00 0.00 0.00 27.15 -0.78 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 26.55 -0.47 57 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 25.42 -0.70 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 24.42 -0.82 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 23.56 -0.81 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 22.89 -0.89 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 21.97 -0.96 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 21.06 -0.79 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 20.19 -0.86 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 19.40 -1.09 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 18.64 -1.07 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 17.90 -0.85 48 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 17.18 -0.85 49 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 16.49 -0.83 49 0 46 0
29JUN27 36.00 C 16.95 16.95 16.92 16.28 -0.52 53 17 30 +15
29JUN27 37.00 C 0.00 0.00 0.00 15.60 -0.55 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.99 -0.41 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.37 -0.47 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.77 -0.45 52 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 13.20 -0.41 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.66 -0.46 52 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 12.13 -0.35 52 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 11.43 -0.53 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 10.94 -0.52 51 0 161 0
29JUN27 46.00 C 0.00 0.00 0.00 10.47 -0.50 51 0 100 0
29JUN27 47.00 C 10.17 10.17 10.17 9.95 -0.56 51 15 36 +15
29JUN27 48.00 C 0.00 0.00 0.00 9.53 -0.42 51 0 36 0
29JUN27 49.00 C 0.00 0.00 0.00 9.13 -0.40 51 0 64 0
29JUN27 50.00 C 0.00 0.00 0.00 8.80 -0.34 51 0 57 0
29JUN27 52.50 C 0.00 0.00 0.00 7.91 -0.41 52 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 7.12 -0.39 52 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 6.16 -0.61 51 0 70 0
29JUN27 60.00 C 0.00 0.00 0.00 5.84 -0.29 53 0 90 0
29JUN27 62.50 C 0.00 0.00 0.00 5.26 -0.30 53 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 4.57 -0.34 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 4.26 -0.22 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 3.84 -0.36 53 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 3.46 -0.29 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.13 -0.31 53 0 10 0
29SEP27 40.00 C 0.00 0.00 0.00 14.71 -0.67 51 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 14.18 -0.65 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 13.67 -0.63 51 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 13.18 -0.60 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 12.84 -0.58 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 12.37 -0.57 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 11.93 -0.55 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 11.39 -0.65 51 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 10.99 -0.44 51 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 10.61 -0.42 51 0 25 0
29SEP27 50.00 C 0.00 0.00 0.00 10.25 -0.40 51 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 9.53 -0.36 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 8.74 -0.34 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 8.03 -0.32 53 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 7.42 -0.27 53 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 6.79 -0.27 53 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 6.32 -0.23 54 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 5.82 -0.25 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 5.41 -0.08 54 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 5.01 -0.11 55 0 0 0
TOTAL CALL 1,023 56,664 +384
11SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
11SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
11SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 0.02 0.00 60 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 0.03 0.00 59 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.05 +0.01 60 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 0.07 +0.01 59 0 41 0
11SEP26 44.50 P 0.09 0.09 0.09 0.10 +0.02 58 10 16 +10
11SEP26 45.00 P 0.10 0.10 0.10 0.14 +0.02 57 6 50 +6
11SEP26 45.50 P 0.15 0.15 0.15 0.20 +0.03 56 20 39 +20
11SEP26 46.00 P 0.00 0.00 0.00 0.27 +0.04 55 0 105 0
11SEP26 46.50 P 0.00 0.00 0.00 0.37 +0.05 54 0 1 0
11SEP26 47.00 P 0.48 0.48 0.48 0.48 +0.05 53 2 25 +2
11SEP26 47.50 P 0.41 0.66 0.41 0.66 +0.10 54 15 56 -3
11SEP26 48.00 P 0.47 0.74 0.47 0.85 +0.13 53 27 142 -7
11SEP26 48.50 P 0.51 0.51 0.51 1.08 +0.16 53 15 92 +15
11SEP26 49.00 P 0.65 1.16 0.65 1.37 +0.24 54 33 114 -5
11SEP26 49.50 P 0.83 0.83 0.83 1.71 +0.33 55 15 505 -10
11SEP26 50.00 P 1.11 1.71 1.06 2.04 +0.37 54 623 1,101 -199
11SEP26 51.00 P 1.85 1.85 1.85 2.78 +0.39 52 15 45 -4
11SEP26 52.00 P 0.00 0.00 0.00 3.67 +0.47 55 0 17 0
11SEP26 53.00 P 0.00 0.00 0.00 4.59 +0.63 55 0 15 0
11SEP26 54.00 P 0.00 0.00 0.00 5.55 +0.67 56 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 6.53 +0.69 56 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 7.52 +0.69 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 8.52 +0.70 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 9.52 +0.53 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 10.52 +0.70 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 11.52 +0.70 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 12.52 +0.70 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 13.52 +0.70 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 14.52 +0.70 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 15.52 +0.70 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 16.52 +0.70 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 17.52 +0.70 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 18.52 +0.70 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 19.52 +0.70 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 20.52 +0.70 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 21.52 +0.70 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 22.52 +0.70 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
18SEP26 39.50 P 0.04 0.04 0.04 0.01 - 49 16 16 -
18SEP26 40.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
18SEP26 40.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
18SEP26 41.00 P 0.00 0.00 0.00 0.02 - 45 0 0 -
18SEP26 41.50 P 0.00 0.00 0.00 0.03 - 45 0 0 -
18SEP26 42.00 P 0.10 0.10 0.10 0.05 - 46 3 3 -
18SEP26 42.50 P 0.12 0.12 0.12 0.08 - 47 20 20 -
18SEP26 43.00 P 0.16 0.16 0.16 0.11 - 46 6 6 -
18SEP26 43.50 P 0.00 0.00 0.00 0.16 - 47 0 0 -
18SEP26 44.00 P 0.00 0.00 0.00 0.22 - 47 0 0 -
18SEP26 44.50 P 0.23 0.23 0.23 0.30 - 48 1 1 -
18SEP26 45.00 P 0.38 0.38 0.38 0.40 - 48 10 10 -
18SEP26 45.50 P 0.00 0.00 0.00 0.52 - 49 0 0 -
18SEP26 46.00 P 0.37 0.52 0.37 0.66 - 49 12 12 -
18SEP26 46.50 P 0.55 0.55 0.55 0.83 - 49 3 3 -
18SEP26 47.00 P 0.00 0.00 0.00 1.01 - 50 0 0 -
18SEP26 47.50 P 0.00 0.00 0.00 1.23 - 50 0 0 -
18SEP26 48.00 P 0.00 0.00 0.00 1.46 - 51 0 0 -
18SEP26 48.50 P 0.00 0.00 0.00 1.71 - 51 0 0 -
18SEP26 49.00 P 1.29 1.90 1.29 1.99 - 51 12 12 -
18SEP26 49.50 P 0.00 0.00 0.00 2.28 - 51 0 0 -
18SEP26 50.00 P 0.00 0.00 0.00 2.60 - 51 0 0 -
18SEP26 51.00 P 0.00 0.00 0.00 3.21 - 49 0 0 -
18SEP26 52.00 P 0.00 0.00 0.00 3.99 - 49 0 0 -
18SEP26 53.00 P 0.00 0.00 0.00 4.81 - 48 0 0 -
18SEP26 54.00 P 0.00 0.00 0.00 5.69 - 48 0 0 -
18SEP26 55.00 P 0.00 0.00 0.00 6.61 - 47 0 0 -
18SEP26 56.00 P 0.00 0.00 0.00 7.56 - 47 0 0 -
18SEP26 57.00 P 0.00 0.00 0.00 8.54 - 48 0 0 -
18SEP26 58.00 P 0.00 0.00 0.00 9.52 - 0 0 0 -
18SEP26 59.00 P 0.00 0.00 0.00 10.52 - 0 0 0 -
18SEP26 60.00 P 0.00 0.00 0.00 11.52 - 0 0 0 -
18SEP26 61.00 P 0.00 0.00 0.00 12.52 - 0 0 0 -
18SEP26 62.00 P 0.00 0.00 0.00 13.52 - 0 0 0 -
18SEP26 63.00 P 0.00 0.00 0.00 14.52 - 0 0 0 -
18SEP26 64.00 P 0.00 0.00 0.00 15.52 - 0 0 0 -
18SEP26 65.00 P 0.00 0.00 0.00 16.52 - 0 0 0 -
18SEP26 66.00 P 0.00 0.00 0.00 17.52 - 0 0 0 -
18SEP26 67.00 P 0.00 0.00 0.00 18.52 - 0 0 0 -
18SEP26 68.00 P 0.00 0.00 0.00 19.52 - 0 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 126 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 119 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 113 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 107 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 101 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 96 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 333 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3,810 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2,740 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 784 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,707 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 0.00 53 0 1,622 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 1,278 0
29SEP26 38.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 675 0
29SEP26 39.00 P 0.00 0.00 0.00 0.09 0.00 51 0 689 0
29SEP26 40.00 P 0.17 0.17 0.17 0.14 0.00 50 6 2,287 -6
29SEP26 41.00 P 0.00 0.00 0.00 0.22 +0.01 50 0 780 0
29SEP26 42.00 P 0.27 0.27 0.27 0.33 +0.02 50 2 383 -2
29SEP26 43.00 P 0.38 0.48 0.38 0.48 +0.03 50 84 251 +76
29SEP26 44.00 P 0.44 0.55 0.42 0.67 +0.08 49 78 502 +21
29SEP26 45.00 P 0.61 0.61 0.61 0.93 +0.13 50 2 546 -2
29SEP26 46.00 P 1.04 1.04 1.04 1.24 +0.15 49 1 398 +1
29SEP26 47.00 P 1.20 1.43 1.20 1.61 +0.18 49 6 1,283 +6
29SEP26 48.00 P 0.00 0.00 0.00 2.07 +0.24 49 0 383 0
29SEP26 49.00 P 2.26 2.45 2.26 2.58 +0.27 49 11 563 0
29SEP26 50.00 P 0.00 0.00 0.00 3.21 +0.35 50 0 324 0
29SEP26 52.50 P 4.35 4.35 4.35 4.92 +0.41 49 15 160 +9
29SEP26 55.00 P 0.00 0.00 0.00 6.98 +0.50 50 0 62 0
29SEP26 57.50 P 0.00 0.00 0.00 9.28 +0.53 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.65 +0.56 55 0 400 0
29SEP26 62.50 P 0.00 0.00 0.00 14.05 +0.51 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.52 +0.50 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.02 +0.70 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.52 +0.70 0 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 24.02 +0.70 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.52 +0.70 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 59 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.02 +0.01 53 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.03 0.00 52 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.08 +0.02 53 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.11 +0.02 52 0 161 0
29OCT26 35.00 P 0.23 0.23 0.23 0.16 +0.03 52 3 123 0
29OCT26 36.00 P 0.00 0.00 0.00 0.23 +0.05 52 0 451 0
29OCT26 37.00 P 0.34 0.36 0.34 0.31 +0.05 52 80 348 +80
29OCT26 38.00 P 0.00 0.00 0.00 0.42 +0.07 52 0 773 0
29OCT26 39.00 P 0.51 0.53 0.51 0.55 +0.09 51 88 427 +30
29OCT26 40.00 P 0.53 0.69 0.53 0.71 +0.09 51 21 373 -20
29OCT26 41.00 P 0.00 0.00 0.00 0.91 +0.11 51 0 592 0
29OCT26 42.00 P 0.00 0.00 0.00 1.09 +0.09 50 0 648 0
29OCT26 43.00 P 0.98 0.98 0.98 1.36 +0.11 50 4 384 -4
29OCT26 44.00 P 1.22 1.53 1.22 1.65 +0.16 50 19 270 -9
29OCT26 45.00 P 0.00 0.00 0.00 2.02 +0.22 50 0 176 0
29OCT26 46.00 P 2.38 2.38 2.38 2.38 +0.21 50 2 162 0
29OCT26 47.00 P 0.00 0.00 0.00 2.82 +0.24 50 0 156 0
29OCT26 48.00 P 0.00 0.00 0.00 3.37 +0.32 50 0 489 0
29OCT26 49.00 P 3.23 3.60 3.23 3.90 +0.40 50 4 608 +2
29OCT26 50.00 P 0.00 0.00 0.00 4.49 +0.36 51 0 518 0
29OCT26 52.50 P 5.35 5.35 5.35 6.07 +0.35 50 15 316 0
29OCT26 55.00 P 0.00 0.00 0.00 7.90 +0.32 50 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.03 +0.41 53 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.21 +0.46 54 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.39 +0.41 52 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.61 +0.32 47 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.03 +0.40 45 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.55 +0.40 52 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.03 +0.44 53 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 26.52 +0.70 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.06 +0.03 52 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.08 +0.04 51 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.12 +0.06 52 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.17 +0.07 52 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.23 +0.09 52 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.31 +0.11 52 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.41 +0.13 52 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.53 +0.15 52 0 153 0
27NOV26 37.00 P 0.00 0.00 0.00 0.68 +0.18 52 0 65 0
27NOV26 38.00 P 0.00 0.00 0.00 0.84 +0.17 52 0 59 0
27NOV26 39.00 P 0.00 0.00 0.00 1.05 +0.21 52 0 213 0
27NOV26 40.00 P 0.00 0.00 0.00 1.27 +0.20 52 0 179 0
27NOV26 41.00 P 1.24 1.24 1.24 1.54 +0.22 52 25 60 +17
27NOV26 42.00 P 0.00 0.00 0.00 1.81 +0.20 51 0 24 0
27NOV26 43.00 P 1.99 1.99 1.99 2.11 +0.18 51 6 76 +6
27NOV26 44.00 P 0.00 0.00 0.00 2.46 +0.16 51 0 115 0
27NOV26 45.00 P 0.00 0.00 0.00 2.88 +0.20 51 0 88 0
27NOV26 46.00 P 0.00 0.00 0.00 3.32 +0.27 51 0 97 0
27NOV26 47.00 P 0.00 0.00 0.00 3.79 +0.29 51 0 109 0
27NOV26 48.00 P 4.07 4.07 4.07 4.31 +0.31 51 1 464 0
27NOV26 49.00 P 0.00 0.00 0.00 4.87 +0.31 52 0 162 0
27NOV26 50.00 P 0.00 0.00 0.00 5.45 +0.32 52 0 325 0
27NOV26 52.50 P 0.00 0.00 0.00 7.09 +0.42 52 0 227 0
27NOV26 55.00 P 0.00 0.00 0.00 8.63 +0.11 50 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.79 +0.35 53 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.87 +0.42 54 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.72 +0.14 50 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.98 +0.23 50 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.33 +0.29 51 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.61 +0.24 48 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.34 +0.66 59 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 26.75 +0.66 60 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 0.00 50 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 0.00 46 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 0.00 45 0 90 0
30DEC26 28.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.12 +0.02 47 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 0.17 +0.02 47 0 239 0
30DEC26 32.00 P 0.00 0.00 0.00 0.23 +0.02 47 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.32 +0.03 47 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.43 +0.05 47 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.56 +0.05 48 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.70 +0.05 47 0 2,110 0
30DEC26 37.00 P 0.00 0.00 0.00 0.87 +0.07 48 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 1.13 +0.10 49 0 1,181 0
30DEC26 39.00 P 0.00 0.00 0.00 1.37 +0.10 49 0 183 0
30DEC26 40.00 P 0.00 0.00 0.00 1.67 +0.13 49 0 97 0
30DEC26 41.00 P 0.00 0.00 0.00 1.97 +0.13 49 0 90 0
30DEC26 42.00 P 0.00 0.00 0.00 2.35 +0.18 50 0 839 0
30DEC26 43.00 P 0.00 0.00 0.00 2.72 +0.18 50 0 540 0
30DEC26 44.00 P 0.00 0.00 0.00 3.12 +0.18 50 0 47 0
30DEC26 45.00 P 0.00 0.00 0.00 3.54 +0.21 50 0 47 0
30DEC26 46.00 P 0.00 0.00 0.00 3.98 +0.21 50 0 92 0
30DEC26 47.00 P 0.00 0.00 0.00 4.54 +0.30 51 0 77 0
30DEC26 48.00 P 0.00 0.00 0.00 5.07 +0.32 51 0 120 0
30DEC26 49.00 P 0.00 0.00 0.00 5.59 +0.29 51 0 179 0
30DEC26 50.00 P 5.51 5.51 5.51 6.14 +0.27 50 15 117 0
30DEC26 52.50 P 0.00 0.00 0.00 7.81 +0.35 52 0 178 0
30DEC26 55.00 P 0.00 0.00 0.00 9.53 +0.35 52 0 41 0
30DEC26 57.50 P 0.00 0.00 0.00 11.39 +0.29 52 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 13.44 +0.36 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.29 +0.17 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.46 +0.19 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.65 +0.21 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.91 +0.23 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.34 +0.37 52 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.78 +0.49 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.13 +0.02 50 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.17 +0.02 49 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.23 +0.03 49 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.30 +0.03 49 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.39 +0.04 50 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.50 +0.06 50 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.62 +0.06 50 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 0.76 +0.07 50 0 2,616 0
30MAR27 32.00 P 0.00 0.00 0.00 0.93 +0.08 50 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 1.11 +0.08 50 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.33 +0.11 50 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 1.56 +0.10 50 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.80 +0.10 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 2.08 +0.10 50 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 2.35 +0.07 50 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 2.75 +0.16 51 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 3.09 +0.14 51 0 62 0
30MAR27 41.00 P 0.00 0.00 0.00 3.45 +0.15 51 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 3.86 +0.19 51 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 4.23 +0.23 50 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 4.67 +0.24 50 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 5.11 +0.23 50 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 5.63 +0.27 50 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 6.16 +0.30 51 0 20 0
30MAR27 48.00 P 0.00 0.00 0.00 6.71 +0.31 51 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 7.28 +0.33 51 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 7.84 +0.31 51 0 36 0
30MAR27 52.50 P 0.00 0.00 0.00 9.46 +0.38 51 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 11.19 +0.39 52 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 13.02 +0.41 52 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 14.87 +0.37 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.49 -0.01 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.50 -0.04 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.59 -0.03 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.75 -0.01 50 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 24.95 +0.04 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.18 +0.02 49 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 0.10 -0.06 47 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.14 -0.08 47 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.19 -0.09 47 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.26 -0.10 47 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.34 -0.11 47 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.44 -0.11 48 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.56 -0.12 48 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.68 -0.13 48 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.84 -0.14 48 0 49 0
29JUN27 30.00 P 0.00 0.00 0.00 1.03 -0.16 48 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.22 -0.15 49 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.45 -0.16 49 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.70 -0.15 49 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 1.95 -0.14 49 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 2.26 -0.09 49 0 45 0
29JUN27 36.00 P 2.65 2.65 2.65 2.58 -0.08 50 5 5 +5
29JUN27 37.00 P 0.00 0.00 0.00 2.91 +0.03 50 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 3.27 +0.10 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.69 +0.12 50 0 20 0
29JUN27 40.00 P 4.03 4.03 4.03 4.09 +0.07 50 30 34 +30
29JUN27 41.00 P 0.00 0.00 0.00 4.53 +0.13 51 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 4.98 +0.17 51 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 5.39 +0.15 50 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.89 +0.19 51 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.38 +0.21 51 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 6.89 +0.22 50 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 7.42 +0.23 50 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.03 +0.30 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.53 +0.24 51 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 9.15 +0.27 51 0 17 0
29JUN27 52.50 P 0.00 0.00 0.00 10.75 +0.30 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.45 +0.33 51 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 14.24 +0.38 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.05 +0.35 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 17.71 +0.05 51 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 19.69 +0.06 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.86 +0.21 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.73 0.00 51 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.89 +0.05 51 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 28.05 +0.06 51 0 8 0
29SEP27 40.00 P 0.00 0.00 0.00 5.02 +0.06 50 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.45 +0.17 50 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.80 -0.02 50 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.25 +0.03 50 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.74 -0.12 50 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.41 +0.03 50 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.92 +0.21 50 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.48 +0.21 51 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.06 +0.24 51 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 9.69 +0.37 51 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.27 +0.28 51 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.74 +0.19 51 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.46 +0.25 51 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.22 +0.23 51 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.06 +0.31 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.76 +0.06 51 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.08 +0.42 53 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.06 +0.43 53 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 25.15 +0.34 54 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 27.26 +0.33 54 0 6 0
TOTAL PUT 1,387 64,521 +65
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.380
29SEP26 3.80 C 0.000 0.000 0.000 2.587 -0.162 63 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.487 -0.162 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.387 -0.163 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.287 -0.162 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.188 -0.161 58 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.088 -0.162 52 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.988 -0.162 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.888 -0.162 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.788 -0.163 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.689 -0.163 44 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.589 -0.163 39 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.489 -0.164 33 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.389 -0.164 0 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 1.140 -0.165 29 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.901 -0.151 37 0 437 0
29SEP26 5.75 C 0.000 0.000 0.000 0.659 -0.146 31 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.434 -0.135 28 0 764 0
29SEP26 6.25 C 0.000 0.000 0.000 0.246 -0.114 26 0 677 0
29SEP26 6.50 C 0.130 0.130 0.130 0.121 -0.083 26 4 1,599 +1
29SEP26 6.75 C 0.090 0.090 0.090 0.048 -0.042 26 1 189 +1
29SEP26 7.00 C 0.000 0.000 0.000 0.016 -0.021 26 0 577 0
29SEP26 7.25 C 0.000 0.000 0.000 0.005 -0.007 27 0 167 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 -0.003 26 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.497 -0.154 43 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.397 -0.153 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.298 -0.153 40 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.198 -0.154 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.098 -0.156 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.999 -0.156 31 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.899 -0.155 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.800 -0.155 29 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.700 -0.156 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.601 -0.156 27 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.502 -0.157 27 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.403 -0.157 27 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.159 -0.158 27 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.924 -0.149 27 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.704 -0.135 27 0 273 0
29OCT26 6.00 C 0.000 0.000 0.000 0.495 -0.129 25 0 245 0
29OCT26 6.25 C 0.000 0.000 0.000 0.339 -0.095 26 0 38 0
29OCT26 6.50 C 0.298 0.298 0.202 0.219 -0.060 27 41 273 +41
29OCT26 6.75 C 0.000 0.000 0.000 0.132 -0.039 27 0 213 0
29OCT26 7.00 C 0.060 0.060 0.060 0.076 -0.026 27 1 168 0
29OCT26 7.25 C 0.036 0.036 0.036 0.041 -0.015 27 10 110 +10
29OCT26 7.50 C 0.000 0.000 0.000 0.022 -0.006 28 0 30 0
29OCT26 7.75 C 0.000 0.000 0.000 0.011 -0.002 28 0 60 0
29OCT26 8.00 C 0.000 0.000 0.000 0.005 -0.001 28 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.307 -0.154 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.208 -0.153 0 0 30 0
27NOV26 4.30 C 0.000 0.000 0.000 2.109 -0.153 28 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.010 -0.153 29 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.911 -0.152 28 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.812 -0.152 27 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.714 -0.151 28 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.616 -0.150 28 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.518 -0.149 27 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.422 -0.147 28 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.186 -0.140 28 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 0.963 -0.138 28 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.759 -0.096 28 0 90 0
27NOV26 6.00 C 0.000 0.000 0.000 0.561 -0.120 26 0 148 0
27NOV26 6.25 C 0.502 0.502 0.502 0.413 -0.079 27 60 213 +49
27NOV26 6.50 C 0.353 0.353 0.286 0.293 -0.059 27 150 182 +150
27NOV26 6.75 C 0.227 0.227 0.163 0.201 -0.041 27 60 66 +60
27NOV26 7.00 C 0.159 0.159 0.159 0.133 -0.027 27 30 30 +30
27NOV26 7.25 C 0.000 0.000 0.000 0.085 -0.020 27 0 1 0
27NOV26 7.50 C 0.000 0.000 0.000 0.053 -0.013 27 0 0 0
27NOV26 7.75 C 0.035 0.035 0.035 0.033 -0.006 28 30 30 +30
27NOV26 8.00 C 0.000 0.000 0.000 0.020 -0.002 28 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.011 -0.001 28 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.006 -0.001 28 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.003 -0.001 27 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.002 0.000 28 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.504 -0.174 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.406 -0.173 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.307 -0.172 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.208 -0.172 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.109 -0.172 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.010 -0.172 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.911 -0.173 0 0 30 0
30DEC26 4.60 C 0.000 0.000 0.000 1.812 -0.173 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.714 -0.173 0 0 30 0
30DEC26 4.80 C 0.000 0.000 0.000 1.616 -0.174 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.519 -0.174 25 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.422 -0.147 25 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.186 -0.171 25 0 78 0
30DEC26 5.50 C 1.030 1.030 1.030 0.982 -0.153 29 30 79 -30
30DEC26 5.75 C 0.753 0.753 0.753 0.759 -0.110 26 30 229 -30
30DEC26 6.00 C 0.573 0.573 0.558 0.565 -0.116 24 90 447 +90
30DEC26 6.25 C 0.541 0.541 0.541 0.417 -0.123 25 12 186 0
30DEC26 6.50 C 0.403 0.403 0.372 0.300 -0.102 25 69 129 +59
30DEC26 6.75 C 0.290 0.290 0.206 0.214 -0.075 26 90 137 +45
30DEC26 7.00 C 0.145 0.145 0.145 0.143 -0.057 26 60 75 +59
30DEC26 7.25 C 0.000 0.000 0.000 0.094 -0.042 26 0 15 0
30DEC26 7.50 C 0.098 0.098 0.098 0.060 -0.030 26 30 45 +30
30DEC26 7.75 C 0.000 0.000 0.000 0.037 -0.021 26 0 17 0
30DEC26 8.00 C 0.000 0.000 0.000 0.022 -0.014 26 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.013 -0.009 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.008 -0.006 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.005 -0.003 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 -0.002 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.505 -0.173 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.406 -0.173 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.307 -0.172 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.208 -0.172 0 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 2.109 -0.172 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.010 -0.172 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.912 -0.172 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.829 -0.163 31 0 120 0
30MAR27 4.70 C 0.000 0.000 0.000 1.719 -0.170 25 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.624 -0.169 25 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.531 -0.167 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.438 -0.164 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.215 -0.161 26 0 33 0
30MAR27 5.50 C 1.050 1.050 1.050 1.020 -0.142 26 30 71 +30
30MAR27 5.75 C 0.000 0.000 0.000 0.837 -0.126 26 0 78 0
30MAR27 6.00 C 0.000 0.000 0.000 0.676 -0.106 26 0 323 0
30MAR27 6.25 C 0.000 0.000 0.000 0.543 -0.100 26 0 233 0
30MAR27 6.50 C 0.000 0.000 0.000 0.431 -0.086 26 0 153 0
30MAR27 6.75 C 0.000 0.000 0.000 0.335 -0.076 26 0 194 0
30MAR27 7.00 C 0.000 0.000 0.000 0.257 -0.064 26 0 15 0
30MAR27 7.25 C 0.195 0.195 0.195 0.196 -0.051 26 30 75 +30
30MAR27 7.50 C 0.000 0.000 0.000 0.148 -0.040 26 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.110 -0.032 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.081 -0.026 26 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.058 -0.021 26 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.042 -0.016 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.030 -0.011 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.022 -0.008 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.015 -0.007 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.011 -0.004 26 0 200 0
29JUN27 3.90 C 0.000 0.000 0.000 2.506 -0.172 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.406 -0.173 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.309 -0.170 22 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.209 -0.171 0 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.110 -0.172 0 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.014 -0.171 24 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.919 -0.170 25 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.829 -0.165 26 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.737 -0.164 26 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.648 -0.162 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.545 -0.175 24 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.478 -0.155 26 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.273 -0.150 26 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.104 -0.124 27 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 0.937 -0.109 27 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.787 -0.098 26 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.656 -0.086 26 0 133 0
29JUN27 6.50 C 0.000 0.000 0.000 0.544 -0.074 26 0 90 0
29JUN27 6.75 C 0.481 0.481 0.481 0.448 -0.064 26 30 90 +30
29JUN27 7.00 C 0.000 0.000 0.000 0.363 -0.060 26 0 30 0
29JUN27 7.25 C 0.000 0.000 0.000 0.298 -0.050 26 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.239 -0.043 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.192 -0.033 26 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.152 -0.027 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.119 -0.024 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.095 -0.017 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.073 -0.015 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.057 -0.012 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.045 -0.008 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.034 -0.008 26 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.125 -0.157 26 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.034 -0.152 26 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.943 -0.151 26 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.856 -0.148 26 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.770 -0.145 26 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.687 -0.142 26 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.607 -0.137 26 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.528 -0.136 26 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.343 -0.126 26 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.174 -0.115 26 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.019 -0.104 26 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.878 -0.096 26 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 0.751 -0.089 26 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.641 -0.078 26 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.544 -0.065 26 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.457 -0.061 26 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.384 -0.052 26 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.322 -0.041 26 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.265 -0.040 26 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.222 -0.031 26 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.182 -0.027 26 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.150 -0.023 26 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.123 -0.018 26 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.101 -0.016 26 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.082 -0.012 26 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.067 -0.011 26 0 0 0
TOTAL CALL 888 12,801 +685
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 78 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 75 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 71 0 128 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 68 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 64 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 61 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 58 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 55 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 45 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 934 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 39 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 1,053 0
29SEP26 5.50 P 0.010 0.010 0.008 0.002 +0.001 27 11 944 0
29SEP26 5.75 P 0.017 0.017 0.017 0.009 +0.005 26 3 682 0
29SEP26 6.00 P 0.043 0.043 0.043 0.036 +0.019 26 1 663 0
29SEP26 6.25 P 0.060 0.102 0.060 0.102 +0.043 26 63 812 +2
29SEP26 6.50 P 0.149 0.149 0.125 0.222 +0.072 25 19 366 +19
29SEP26 6.75 P 0.296 0.296 0.296 0.408 +0.116 26 13 63 +13
29SEP26 7.00 P 0.480 0.480 0.480 0.628 +0.137 26 5 5 +5
29SEP26 7.25 P 0.807 0.807 0.807 0.870 +0.156 0 13 28 +13
29SEP26 7.50 P 0.949 0.949 0.949 1.120 +0.159 0 20 20 +20
29SEP26 7.75 P 0.000 0.000 0.000 1.382 +0.172 49 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.631 +0.171 54 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.883 +0.173 62 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.133 +0.173 67 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.383 +0.173 73 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.630 +0.170 75 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.880 +0.170 80 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.134 +0.174 89 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 9 0
29OCT26 4.90 P 0.008 0.008 0.008 0.001 0.000 27 1 332 0
29OCT26 5.00 P 0.010 0.010 0.010 0.002 +0.001 28 1 123 +1
29OCT26 5.25 P 0.000 0.000 0.000 0.007 +0.005 28 0 277 0
29OCT26 5.50 P 0.025 0.025 0.025 0.021 +0.013 28 10 297 +10
29OCT26 5.75 P 0.000 0.000 0.000 0.051 +0.027 28 0 226 0
29OCT26 6.00 P 0.114 0.114 0.114 0.108 +0.049 28 10 168 +10
29OCT26 6.25 P 0.171 0.205 0.171 0.199 +0.074 28 98 184 +90
29OCT26 6.50 P 0.214 0.239 0.214 0.329 +0.102 28 14 47 +13
29OCT26 6.75 P 0.452 0.505 0.452 0.497 +0.129 29 78 61 +60
29OCT26 7.00 P 0.000 0.000 0.000 0.676 +0.128 27 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.892 +0.150 27 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 1.126 +0.157 27 0 60 0
29OCT26 7.75 P 0.000 0.000 0.000 1.382 +0.169 34 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.631 +0.171 38 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.883 +0.173 43 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.133 +0.173 47 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.383 +0.173 51 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.630 +0.170 53 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.880 +0.170 56 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.134 +0.174 61 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.003 +0.002 29 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.004 +0.003 28 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.006 +0.004 28 0 30 0
27NOV26 5.00 P 0.000 0.000 0.000 0.009 +0.006 28 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.022 +0.012 28 0 12 0
27NOV26 5.50 P 0.000 0.000 0.000 0.048 +0.024 28 0 11 0
27NOV26 5.75 P 0.000 0.000 0.000 0.093 +0.040 28 0 22 0
27NOV26 6.00 P 0.158 0.176 0.158 0.164 +0.060 28 90 94 +30
27NOV26 6.25 P 0.250 0.283 0.250 0.264 +0.083 28 52 216 0
27NOV26 6.50 P 0.316 0.408 0.293 0.395 +0.105 29 240 271 +240
27NOV26 6.75 P 0.442 0.572 0.442 0.555 +0.124 29 120 183 +120
27NOV26 7.00 P 0.597 0.641 0.590 0.721 +0.118 28 180 180 +180
27NOV26 7.25 P 0.000 0.000 0.000 0.923 +0.122 28 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.144 +0.123 28 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.382 +0.135 29 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.631 +0.150 32 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.883 +0.162 36 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.133 +0.169 39 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.383 +0.173 43 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.630 +0.170 44 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.880 +0.170 47 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.134 +0.174 51 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.002 +0.001 26 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.003 +0.001 26 0 81 0
30DEC26 4.60 P 0.011 0.011 0.011 0.005 +0.002 26 25 131 +25
30DEC26 4.70 P 0.000 0.000 0.000 0.007 +0.002 26 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.010 +0.003 26 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.014 +0.004 26 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.020 +0.006 26 0 84 0
30DEC26 5.25 P 0.000 0.000 0.000 0.043 +0.011 26 0 220 0
30DEC26 5.50 P 0.073 0.073 0.073 0.084 +0.021 26 17 82 +17
30DEC26 5.75 P 0.116 0.123 0.116 0.147 +0.033 26 26 474 0
30DEC26 6.00 P 0.165 0.246 0.165 0.236 +0.051 26 96 333 +65
30DEC26 6.25 P 0.336 0.336 0.328 0.346 +0.068 26 16 237 +16
30DEC26 6.50 P 0.000 0.000 0.000 0.483 +0.088 25 0 120 0
30DEC26 6.75 P 0.628 0.628 0.628 0.647 +0.107 25 10 25 +10
30DEC26 7.00 P 0.000 0.000 0.000 0.837 +0.127 25 0 71 0
30DEC26 7.25 P 0.880 0.880 0.880 1.046 +0.127 26 11 22 +11
30DEC26 7.50 P 0.000 0.000 0.000 1.266 +0.138 26 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.497 +0.156 26 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.733 +0.161 27 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.973 +0.165 27 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.223 +0.175 30 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.461 +0.171 28 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.706 +0.172 27 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.953 +0.174 27 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.201 +0.177 29 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.002 0.000 26 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.004 +0.001 27 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.005 +0.001 26 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.007 +0.002 26 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.010 +0.003 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.013 +0.004 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.017 +0.004 26 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.023 +0.006 26 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.030 +0.008 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.039 +0.010 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.049 +0.011 26 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.062 +0.014 26 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.098 +0.017 25 0 68 0
30MAR27 5.50 P 0.000 0.000 0.000 0.157 +0.030 26 0 78 0
30MAR27 5.75 P 0.000 0.000 0.000 0.227 +0.036 25 0 33 0
30MAR27 6.00 P 0.000 0.000 0.000 0.324 +0.052 25 0 53 0
30MAR27 6.25 P 0.000 0.000 0.000 0.439 +0.064 25 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.577 +0.078 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.736 +0.093 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.911 +0.104 25 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 1.106 +0.121 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.319 +0.135 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.536 +0.138 26 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.761 +0.148 26 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.997 +0.157 26 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.230 +0.158 26 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.471 +0.163 26 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.714 +0.167 26 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.958 +0.169 26 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.204 +0.172 27 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.008 +0.003 26 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.011 +0.004 26 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.014 +0.004 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.019 +0.006 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.024 +0.007 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.031 +0.009 26 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.038 +0.010 26 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.048 +0.013 26 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.059 +0.015 26 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.073 +0.019 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.087 +0.020 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.105 +0.024 26 0 17 0
29JUN27 5.25 P 0.000 0.000 0.000 0.159 +0.034 26 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.223 +0.040 26 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.303 +0.050 25 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.400 +0.059 25 0 96 0
29JUN27 6.25 P 0.000 0.000 0.000 0.518 +0.072 25 0 38 0
29JUN27 6.50 P 0.000 0.000 0.000 0.656 +0.085 25 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.811 +0.095 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.983 +0.106 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.168 +0.114 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.369 +0.125 26 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.579 +0.135 26 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.793 +0.138 25 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.018 +0.144 26 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.246 +0.148 25 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.483 +0.155 25 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.722 +0.159 25 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.965 +0.165 26 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.209 +0.169 26 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.041 +0.010 26 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.051 +0.013 26 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.061 +0.014 26 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.074 +0.017 26 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.088 +0.020 26 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.104 +0.022 26 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.122 +0.026 26 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.141 +0.027 26 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.202 +0.037 26 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.277 +0.047 26 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.367 +0.059 26 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.473 +0.068 26 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.593 +0.076 26 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.730 +0.086 26 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.883 +0.099 26 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.048 +0.107 26 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.226 +0.114 26 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.418 +0.125 26 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.617 +0.129 26 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.828 +0.137 26 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.046 +0.142 26 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.271 +0.147 26 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.501 +0.151 26 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.735 +0.153 26 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.974 +0.157 26 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 3.215 +0.159 26 0 0 0
TOTAL PUT 1,243 15,313 +970
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 5.945
29SEP26 3.00 C 0.000 0.000 0.000 2.950 -0.146 0 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.851 -0.144 88 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.751 -0.144 79 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.651 -0.144 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.551 -0.144 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.451 -0.145 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 2.352 -0.144 70 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 2.252 -0.144 64 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.152 -0.143 55 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.052 -0.144 0 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.952 -0.144 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.852 -0.144 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.753 -0.144 49 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.653 -0.144 43 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.553 -0.144 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.453 -0.144 0 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 1.345 -0.161 0 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 1.254 -0.144 35 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 1.154 -0.144 30 0 1,061 0
29SEP26 4.90 C 1.193 1.193 1.193 1.060 -0.139 41 40 6,175 0
29SEP26 5.00 C 0.960 0.960 0.949 0.949 -0.143 0 997 20,170 0
29SEP26 5.25 C 0.000 0.000 0.000 0.707 -0.144 24 0 6,498 0
29SEP26 5.50 C 0.490 0.490 0.444 0.464 -0.133 21 120 9,509 -25
29SEP26 5.75 C 0.300 0.300 0.228 0.246 -0.114 20 13 5,510 -2
29SEP26 6.00 C 0.146 0.150 0.084 0.096 -0.077 19 967 4,057 +55
29SEP26 6.25 C 0.044 0.044 0.025 0.026 -0.036 20 1,014 3,352 +238
29SEP26 6.50 C 0.009 0.009 0.009 0.005 -0.011 20 129 7,166 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 -0.002 21 0 266 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 298 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 41 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 53 0 200 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 2.360 -0.140 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.261 -0.139 39 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.161 -0.140 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.052 -0.149 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.952 -0.149 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.852 -0.150 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.753 -0.149 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.653 -0.149 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.553 -0.150 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.453 -0.150 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.350 -0.156 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.254 -0.151 0 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.166 -0.140 21 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.066 -0.140 0 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 0.967 -0.141 18 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.722 -0.145 18 0 4,092 0
29OCT26 5.50 C 0.000 0.000 0.000 0.493 -0.133 18 0 2,047 0
29OCT26 5.75 C 0.000 0.000 0.000 0.300 -0.111 19 0 4,461 0
29OCT26 6.00 C 0.151 0.152 0.144 0.153 -0.086 18 248 2,542 -164
29OCT26 6.25 C 0.102 0.102 0.066 0.073 -0.042 19 540 1,973 +9
29OCT26 6.50 C 0.041 0.041 0.030 0.027 -0.027 19 1,414 1,813 +831
29OCT26 6.75 C 0.000 0.000 0.000 0.009 -0.011 19 0 291 0
29OCT26 7.00 C 0.000 0.000 0.000 0.003 -0.004 19 0 141 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 -0.001 20 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.063 -0.138 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.964 -0.137 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.865 -0.137 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.766 -0.137 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.666 -0.137 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.567 -0.137 0 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.468 -0.137 0 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.369 -0.137 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.271 -0.136 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.173 -0.134 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.076 -0.134 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.980 -0.133 16 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.745 -0.129 18 0 471 0
27NOV26 5.50 C 0.000 0.000 0.000 0.521 -0.123 17 0 660 0
27NOV26 5.75 C 0.370 0.370 0.330 0.346 -0.103 19 70 4,446 -5
27NOV26 6.00 C 0.232 0.232 0.192 0.211 -0.075 19 45 1,292 -10
27NOV26 6.25 C 0.116 0.116 0.116 0.118 -0.048 19 10 1,330 -10
27NOV26 6.50 C 0.000 0.000 0.000 0.062 -0.033 20 0 970 0
27NOV26 6.75 C 0.000 0.000 0.000 0.030 -0.018 20 0 793 0
27NOV26 7.00 C 0.000 0.000 0.000 0.013 -0.009 20 0 282 0
27NOV26 7.25 C 0.000 0.000 0.000 0.005 -0.005 20 0 92 0
27NOV26 7.50 C 0.000 0.000 0.000 0.002 -0.002 20 0 92 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 -0.001 21 0 92 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.864 -0.136 0 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.764 -0.137 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.665 -0.135 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.566 -0.134 0 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.467 -0.136 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.368 -0.136 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.269 -0.135 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.170 -0.135 0 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.071 -0.134 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.973 -0.136 0 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 1.873 -0.134 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.775 -0.133 25 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.676 -0.145 25 0 200 0
30DEC26 4.40 C 0.000 0.000 0.000 1.576 -0.134 0 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.470 -0.148 0 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.381 -0.133 25 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.273 -0.148 0 0 2,787 0
30DEC26 4.80 C 0.000 0.000 0.000 1.187 -0.135 24 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.090 -0.134 23 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.995 -0.133 23 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.762 -0.133 21 0 14,349 0
30DEC26 5.50 C 0.550 0.550 0.539 0.546 -0.119 20 187 5,634 -169
30DEC26 5.75 C 0.000 0.000 0.000 0.372 -0.098 20 0 1,523 0
30DEC26 6.00 C 0.266 0.266 0.225 0.235 -0.075 20 28 4,916 +25
30DEC26 6.25 C 0.150 0.150 0.150 0.137 -0.054 20 20 2,305 0
30DEC26 6.50 C 0.000 0.000 0.000 0.074 -0.035 20 0 1,997 0
30DEC26 6.75 C 0.000 0.000 0.000 0.038 -0.021 20 0 730 0
30DEC26 7.00 C 0.000 0.000 0.000 0.018 -0.012 19 0 321 0
30DEC26 7.25 C 0.020 0.020 0.020 0.008 -0.006 19 90 180 +90
30DEC26 7.50 C 0.016 0.016 0.016 0.004 -0.003 20 90 383 +90
30DEC26 7.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 161 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 22 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 200 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.666 -0.137 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.567 -0.137 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.468 -0.137 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.369 -0.137 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.270 -0.137 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 2.170 -0.138 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.072 -0.137 0 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 1.973 -0.137 0 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 1.873 -0.138 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.775 -0.137 22 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.676 -0.145 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.577 -0.137 21 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.480 -0.138 22 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.383 -0.137 22 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.288 -0.134 22 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.193 -0.133 22 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.101 -0.132 22 50 1,137 -50
30MAR27 5.00 C 0.000 0.000 0.000 1.010 -0.137 22 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.794 -0.118 21 0 9,008 0
30MAR27 5.50 C 0.000 0.000 0.000 0.601 -0.106 20 0 1,183 0
30MAR27 5.75 C 0.450 0.450 0.450 0.446 -0.083 20 100 1,781 0
30MAR27 6.00 C 0.000 0.000 0.000 0.320 -0.066 20 0 3,700 0
30MAR27 6.25 C 0.000 0.000 0.000 0.223 -0.050 20 0 830 0
30MAR27 6.50 C 0.138 0.143 0.138 0.151 -0.037 20 400 1,806 +400
30MAR27 6.75 C 0.000 0.000 0.000 0.098 -0.029 20 0 671 0
30MAR27 7.00 C 0.000 0.000 0.000 0.063 -0.020 20 0 185 0
30MAR27 7.25 C 0.000 0.000 0.000 0.040 -0.013 20 0 208 0
30MAR27 7.50 C 0.000 0.000 0.000 0.024 -0.009 20 0 194 0
30MAR27 7.75 C 0.030 0.030 0.028 0.015 -0.005 20 25 119 +25
30MAR27 8.00 C 0.000 0.000 0.000 0.009 -0.003 20 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.005 -0.002 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.369 -0.137 0 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.270 -0.137 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.171 -0.137 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.072 -0.137 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.973 -0.137 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.874 -0.137 18 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.775 -0.138 19 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.679 -0.142 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.583 -0.135 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.488 -0.134 22 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.396 -0.131 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.306 -0.127 22 0 60 0
29JUN27 4.80 C 0.000 0.000 0.000 1.218 -0.125 22 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.134 -0.120 22 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.050 -0.119 22 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.852 -0.107 21 0 3,686 0
29JUN27 5.50 C 0.000 0.000 0.000 0.677 -0.094 20 0 515 0
29JUN27 5.75 C 0.540 0.540 0.540 0.527 -0.084 20 100 516 -48
29JUN27 6.00 C 0.434 0.434 0.409 0.401 -0.075 20 60 2,144 -30
29JUN27 6.25 C 0.308 0.308 0.308 0.300 -0.064 20 1 730 0
29JUN27 6.50 C 0.241 0.241 0.226 0.221 -0.052 20 3 213 0
29JUN27 6.75 C 0.181 0.181 0.181 0.160 -0.042 20 1 221 0
29JUN27 7.00 C 0.135 0.135 0.135 0.113 -0.033 20 1 100 -1
29JUN27 7.25 C 0.000 0.000 0.000 0.079 -0.026 20 0 29 0
29JUN27 7.50 C 0.072 0.074 0.072 0.054 -0.020 19 5 10 +5
29JUN27 7.75 C 0.000 0.000 0.000 0.036 -0.015 19 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.024 -0.011 19 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.016 -0.007 19 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.011 -0.005 20 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.007 -0.004 19 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.005 -0.002 20 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 1.973 -0.137 0 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.874 -0.137 17 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.777 -0.137 19 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.683 -0.141 20 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.591 -0.131 20 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.501 -0.129 20 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.412 -0.128 20 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.325 -0.126 20 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.240 -0.122 20 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.156 -0.119 20 50 50 +50
29SEP27 5.00 C 0.000 0.000 0.000 1.077 -0.116 19 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.887 -0.107 19 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.721 -0.090 19 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.584 -0.086 19 0 30 0
29SEP27 6.00 C 0.511 0.511 0.430 0.468 -0.071 19 40 70 +10
29SEP27 6.25 C 0.409 0.409 0.345 0.370 -0.061 19 60 103 +30
29SEP27 6.50 C 0.000 0.000 0.000 0.289 -0.052 19 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.223 -0.043 20 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.170 -0.037 20 0 40 0
29SEP27 7.25 C 0.000 0.000 0.000 0.134 -0.030 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.101 -0.027 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.075 -0.021 20 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.055 -0.016 20 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.040 -0.013 20 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.029 -0.010 20 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.021 -0.007 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.015 -0.005 20 0 0 0
TOTAL CALL 6,918 192,427 +1,344
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 102 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 97 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 93 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 89 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 85 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 80 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 77 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 73 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 69 0 3,552 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 65 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 62 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 58 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 55 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 48 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 45 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 35 0 7,392 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 9,354 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 12,675 0
29SEP26 5.25 P 0.007 0.007 0.007 0.001 0.000 22 4 6,780 0
29SEP26 5.50 P 0.014 0.014 0.013 0.006 +0.002 19 15 5,194 +10
29SEP26 5.75 P 0.029 0.050 0.029 0.040 +0.017 19 1,636 4,831 -603
29SEP26 6.00 P 0.110 0.167 0.095 0.138 +0.050 19 869 4,991 +48
29SEP26 6.25 P 0.333 0.333 0.325 0.328 +0.101 21 590 1,210 -100
29SEP26 6.50 P 0.000 0.000 0.000 0.572 +0.130 29 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.829 +0.144 40 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.055 +0.120 0 0 0 0
29SEP26 7.25 P 1.200 1.200 1.200 1.323 +0.138 53 10 10 +10
29SEP26 7.50 P 0.000 0.000 0.000 1.563 +0.128 54 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.813 +0.128 60 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.062 +0.127 65 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.312 +0.127 70 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.562 +0.127 75 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.812 +0.127 81 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.062 +0.127 86 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 47 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 40 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 191 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 706 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 1,705 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 19 0 3,079 0
29OCT26 5.25 P 0.016 0.016 0.016 0.007 +0.002 19 400 2,232 +160
29OCT26 5.50 P 0.028 0.041 0.028 0.028 +0.009 19 809 2,808 +594
29OCT26 5.75 P 0.070 0.099 0.070 0.085 +0.025 19 2,320 4,635 +2,128
29OCT26 6.00 P 0.157 0.220 0.153 0.196 +0.058 19 512 734 +204
29OCT26 6.25 P 0.365 0.365 0.365 0.365 +0.089 20 100 161 -100
29OCT26 6.50 P 0.000 0.000 0.000 0.582 +0.118 22 0 30 0
29OCT26 6.75 P 0.000 0.000 0.000 0.829 +0.140 28 0 12 0
29OCT26 7.00 P 0.000 0.000 0.000 1.079 +0.144 34 0 55 0
29OCT26 7.25 P 0.000 0.000 0.000 1.325 +0.140 38 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.574 +0.139 42 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.824 +0.139 46 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.074 +0.139 51 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.324 +0.139 55 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 2.574 +0.139 59 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.824 +0.139 63 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.074 +0.139 66 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 323 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 20 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 22 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 20 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.002 +0.001 20 0 1,007 0
27NOV26 4.90 P 0.000 0.000 0.000 0.004 +0.002 20 0 992 0
27NOV26 5.00 P 0.000 0.000 0.000 0.006 +0.002 20 0 840 0
27NOV26 5.25 P 0.028 0.034 0.028 0.021 +0.007 20 840 1,606 +50
27NOV26 5.50 P 0.070 0.070 0.070 0.057 +0.017 20 50 2,933 +50
27NOV26 5.75 P 0.129 0.140 0.129 0.128 +0.034 20 215 1,971 +10
27NOV26 6.00 P 0.246 0.274 0.246 0.244 +0.060 20 160 198 +50
27NOV26 6.25 P 0.410 0.429 0.410 0.404 +0.086 21 290 410 +90
27NOV26 6.50 P 0.000 0.000 0.000 0.587 +0.091 20 0 30 0
27NOV26 6.75 P 0.000 0.000 0.000 0.835 +0.115 25 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 1.087 +0.138 30 0 90 0
27NOV26 7.25 P 0.000 0.000 0.000 1.344 +0.155 35 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.588 +0.153 38 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.836 +0.151 42 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 2.084 +0.149 45 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.333 +0.148 48 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.581 +0.146 51 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.830 +0.145 54 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 3.078 +0.143 56 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 38 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 36 0 334 0
30DEC26 3.50 P 0.005 0.005 0.005 0.001 0.000 34 50 1,030 -50
30DEC26 3.60 P 0.006 0.006 0.006 0.001 0.000 32 30 3,352 -30
30DEC26 3.70 P 0.006 0.006 0.006 0.001 0.000 31 80 955 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 20 0 692 0
30DEC26 4.50 P 0.013 0.013 0.013 0.002 +0.001 20 200 11,654 +200
30DEC26 4.60 P 0.000 0.000 0.000 0.003 +0.001 19 0 2,500 0
30DEC26 4.70 P 0.000 0.000 0.000 0.006 +0.002 20 0 2,873 0
30DEC26 4.80 P 0.000 0.000 0.000 0.009 +0.003 20 0 2,280 0
30DEC26 4.90 P 0.000 0.000 0.000 0.014 +0.004 20 0 1,045 0
30DEC26 5.00 P 0.039 0.040 0.038 0.021 +0.006 19 135 2,858 0
30DEC26 5.25 P 0.064 0.069 0.064 0.054 +0.015 20 50 4,446 +45
30DEC26 5.50 P 0.124 0.124 0.124 0.115 +0.027 20 30 10,112 +15
30DEC26 5.75 P 0.214 0.217 0.207 0.205 +0.041 19 450 5,178 +262
30DEC26 6.00 P 0.356 0.356 0.356 0.333 +0.063 19 200 3,106 0
30DEC26 6.25 P 0.502 0.502 0.502 0.499 +0.082 18 100 58 -70
30DEC26 6.50 P 0.000 0.000 0.000 0.706 +0.112 19 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.937 +0.136 21 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.168 +0.141 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.408 +0.145 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.650 +0.147 23 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.895 +0.148 24 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 2.142 +0.149 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.390 +0.150 28 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.637 +0.150 29 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.888 +0.153 33 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.136 +0.153 35 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 29 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 27 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 0.000 26 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 24 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 23 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.002 +0.001 20 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.004 +0.002 20 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.005 +0.001 20 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.008 +0.003 20 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.011 +0.003 20 0 2,756 0
30MAR27 4.60 P 0.000 0.000 0.000 0.016 +0.004 20 0 861 0
30MAR27 4.70 P 0.000 0.000 0.000 0.023 +0.006 20 0 2,540 0
30MAR27 4.80 P 0.000 0.000 0.000 0.032 +0.009 20 0 1,539 0
30MAR27 4.90 P 0.000 0.000 0.000 0.044 +0.012 20 0 2,461 0
30MAR27 5.00 P 0.000 0.000 0.000 0.057 +0.014 20 0 2,572 0
30MAR27 5.25 P 0.095 0.095 0.095 0.107 +0.023 20 400 4,750 +396
30MAR27 5.50 P 0.168 0.168 0.168 0.175 +0.033 19 100 433 +100
30MAR27 5.75 P 0.000 0.000 0.000 0.273 +0.048 19 0 2,528 0
30MAR27 6.00 P 0.000 0.000 0.000 0.401 +0.061 19 0 2,415 0
30MAR27 6.25 P 0.000 0.000 0.000 0.559 +0.078 19 0 10 0
30MAR27 6.50 P 0.000 0.000 0.000 0.757 +0.109 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.951 +0.109 19 0 230 0
30MAR27 7.00 P 0.000 0.000 0.000 1.192 +0.136 21 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.425 +0.145 22 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.662 +0.148 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.904 +0.148 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.149 +0.150 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.398 +0.154 26 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.645 +0.155 28 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.893 +0.155 29 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.141 +0.156 31 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 300 0
29JUN27 3.70 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.002 +0.001 20 0 958 0
29JUN27 3.90 P 0.000 0.000 0.000 0.003 +0.001 20 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.004 0.000 19 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.006 +0.001 19 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.009 +0.002 20 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.013 +0.003 20 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.017 +0.003 19 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.024 +0.004 20 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.032 +0.006 19 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.042 +0.007 20 0 852 0
29JUN27 4.80 P 0.000 0.000 0.000 0.055 +0.010 20 0 847 0
29JUN27 4.90 P 0.000 0.000 0.000 0.070 +0.012 20 0 650 0
29JUN27 5.00 P 0.000 0.000 0.000 0.087 +0.013 20 0 164 0
29JUN27 5.25 P 0.129 0.129 0.129 0.146 +0.023 20 150 3,676 +140
29JUN27 5.50 P 0.204 0.218 0.204 0.222 +0.036 19 9 91 +9
29JUN27 5.75 P 0.300 0.306 0.300 0.323 +0.045 19 4 108 +4
29JUN27 6.00 P 0.000 0.000 0.000 0.444 +0.051 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.594 +0.062 18 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.781 +0.089 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.987 +0.111 19 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.211 +0.129 20 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.437 +0.137 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.669 +0.141 21 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.908 +0.146 22 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.151 +0.148 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.398 +0.150 24 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.646 +0.155 25 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.893 +0.155 27 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.141 +0.155 28 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.011 +0.002 20 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.015 +0.003 20 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.020 +0.004 20 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.026 +0.004 20 0 0 0
29SEP27 4.40 P 0.056 0.056 0.056 0.034 +0.006 20 15 15 +15
29SEP27 4.50 P 0.067 0.067 0.067 0.043 +0.006 20 10 60 +10
29SEP27 4.60 P 0.000 0.000 0.000 0.055 +0.009 20 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.068 +0.009 20 0 4 0
29SEP27 4.80 P 0.000 0.000 0.000 0.085 +0.013 20 0 0 0
29SEP27 4.90 P 0.120 0.120 0.120 0.103 +0.013 20 10 20 +10
29SEP27 5.00 P 0.140 0.140 0.140 0.126 +0.018 20 100 130 +100
29SEP27 5.25 P 0.000 0.000 0.000 0.194 +0.025 20 0 60 0
29SEP27 5.50 P 0.000 0.000 0.000 0.282 +0.033 20 0 20 0
29SEP27 5.75 P 0.000 0.000 0.000 0.393 +0.043 20 0 90 0
29SEP27 6.00 P 0.000 0.000 0.000 0.526 +0.053 20 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.682 +0.076 21 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.858 +0.104 21 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.039 +0.093 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.246 +0.105 21 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.457 +0.110 21 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.694 +0.134 22 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.924 +0.139 22 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.162 +0.146 23 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.403 +0.147 23 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.648 +0.152 24 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.894 +0.152 25 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 3.142 +0.155 26 0 0 0
TOTAL PUT 10,943 244,452 +3,757
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.535
29SEP26 4.70 C 0.000 0.000 0.000 4.837 -0.249 0 0 250 0
29SEP26 4.80 C 0.000 0.000 0.000 4.738 -0.247 0 0 250 0
29SEP26 4.90 C 0.000 0.000 0.000 4.638 -0.248 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.538 -0.247 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 4.288 -0.258 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 4.053 -0.234 100 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.789 -0.249 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.539 -0.239 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 3.296 -0.243 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 3.047 -0.243 49 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.785 -0.245 0 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.536 -0.244 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.294 -0.248 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.059 -0.218 50 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.796 -0.237 0 0 2,376 0
29SEP26 8.00 C 0.000 0.000 0.000 1.564 -0.220 41 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 1.300 -0.231 0 0 12,149 0
29SEP26 8.50 C 0.000 0.000 0.000 1.084 -0.232 35 0 13,575 0
29SEP26 8.75 C 0.000 0.000 0.000 0.802 -0.260 15 0 10,897 0
29SEP26 9.00 C 0.620 0.620 0.550 0.564 -0.250 16 126 11,269 -22
29SEP26 9.25 C 0.412 0.412 0.365 0.373 -0.192 20 259 7,483 -184
29SEP26 9.50 C 0.300 0.300 0.205 0.219 -0.164 20 483 5,874 -438
29SEP26 9.75 C 0.226 0.226 0.102 0.113 -0.113 20 1,035 3,124 +79
29SEP26 10.00 C 0.084 0.084 0.047 0.051 -0.068 20 499 4,067 -126
29SEP26 10.50 C 0.011 0.011 0.011 0.007 -0.015 21 50 1,689 +50
29SEP26 11.00 C 0.000 0.000 0.000 0.001 -0.002 22 0 472 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 34 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 45 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 4.673 -0.214 87 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.573 -0.215 84 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.308 -0.238 52 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.053 -0.237 0 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 3.789 -0.253 0 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.539 -0.254 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.296 -0.249 0 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.047 -0.250 0 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 2.794 -0.255 0 0 211 0
29OCT26 7.00 C 0.000 0.000 0.000 2.546 -0.255 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.298 -0.256 0 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 2.059 -0.247 0 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 1.819 -0.240 20 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.572 -0.226 20 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.328 -0.223 20 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.091 -0.225 20 0 381 0
29OCT26 8.75 C 0.000 0.000 0.000 0.867 -0.209 20 0 5,088 0
29OCT26 9.00 C 0.000 0.000 0.000 0.667 -0.214 21 0 1,997 0
29OCT26 9.25 C 0.496 0.496 0.496 0.477 -0.179 20 40 1,164 +40
29OCT26 9.50 C 0.346 0.354 0.328 0.328 -0.168 20 153 1,973 +31
29OCT26 9.75 C 0.281 0.281 0.281 0.216 -0.133 20 30 1,477 0
29OCT26 10.00 C 0.150 0.150 0.130 0.136 -0.098 20 439 2,864 +163
29OCT26 10.50 C 0.071 0.071 0.049 0.048 -0.043 21 320 1,141 +80
29OCT26 11.00 C 0.018 0.018 0.017 0.013 -0.016 20 150 690 +150
29OCT26 11.50 C 0.000 0.000 0.000 0.003 -0.005 21 0 1 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 15.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 15.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.832 -0.225 49 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.586 -0.223 47 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.338 -0.223 44 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.091 -0.223 41 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.843 -0.222 37 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.596 -0.222 35 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.350 -0.222 32 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.089 -0.236 23 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 1.843 -0.236 21 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.602 -0.221 21 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.368 -0.216 21 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.145 -0.207 21 0 365 0
27NOV26 8.75 C 0.000 0.000 0.000 0.937 -0.194 21 0 940 0
27NOV26 9.00 C 0.000 0.000 0.000 0.748 -0.178 21 0 311 0
27NOV26 9.25 C 0.549 0.563 0.549 0.564 -0.176 20 178 870 +178
27NOV26 9.50 C 0.501 0.511 0.442 0.427 -0.159 21 188 3,556 +166
27NOV26 9.75 C 0.360 0.360 0.292 0.314 -0.125 21 333 454 +274
27NOV26 10.00 C 0.272 0.272 0.211 0.224 -0.096 21 51 345 +1
27NOV26 10.50 C 0.103 0.103 0.095 0.105 -0.057 21 141 980 +60
27NOV26 11.00 C 0.064 0.064 0.045 0.045 -0.030 21 655 856 +499
27NOV26 11.50 C 0.000 0.000 0.000 0.017 -0.013 21 0 60 0
27NOV26 12.00 C 0.000 0.000 0.000 0.006 -0.005 21 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 15.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 15.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.780 -0.226 64 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.681 -0.225 62 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.582 -0.225 61 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.333 -0.228 56 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.086 -0.227 53 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.840 -0.224 50 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.591 -0.227 46 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.345 -0.225 43 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.096 -0.225 40 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.850 -0.225 37 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.603 -0.222 34 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.350 -0.231 29 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.119 -0.219 31 0 2,006 0
30DEC26 7.75 C 2.000 2.000 2.000 1.847 -0.247 21 30 1,774 -30
30DEC26 8.00 C 1.725 1.725 1.594 1.609 -0.258 21 345 27,871 +345
30DEC26 8.25 C 0.000 0.000 0.000 1.376 -0.214 21 0 1,193 0
30DEC26 8.50 C 0.000 0.000 0.000 1.155 -0.205 21 0 1,325 0
30DEC26 8.75 C 0.000 0.000 0.000 0.951 -0.192 21 0 530 0
30DEC26 9.00 C 0.000 0.000 0.000 0.766 -0.175 21 0 934 0
30DEC26 9.25 C 0.000 0.000 0.000 0.605 -0.154 21 0 2,364 0
30DEC26 9.50 C 0.000 0.000 0.000 0.468 -0.148 21 0 7,373 0
30DEC26 9.75 C 0.432 0.432 0.348 0.356 -0.118 22 626 4,793 +338
30DEC26 10.00 C 0.400 0.400 0.258 0.261 -0.097 21 153 4,499 +122
30DEC26 10.50 C 0.144 0.144 0.138 0.131 -0.060 21 185 5,738 +110
30DEC26 11.00 C 0.070 0.070 0.070 0.060 -0.034 21 20 632 +3
30DEC26 11.50 C 0.000 0.000 0.000 0.026 -0.017 21 0 986 0
30DEC26 12.00 C 0.000 0.000 0.000 0.011 -0.007 21 0 434 0
30DEC26 12.50 C 0.000 0.000 0.000 0.004 -0.004 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.682 -0.224 53 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.582 -0.225 51 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.335 -0.226 48 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.088 -0.225 45 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.840 -0.224 42 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.593 -0.225 39 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.345 -0.225 36 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.097 -0.224 34 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.850 -0.225 31 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.603 -0.224 29 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.353 -0.257 26 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.119 -0.220 25 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.858 -0.243 21 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.660 -0.239 24 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 1.434 -0.231 22 0 3,290 0
30MAR27 8.50 C 0.000 0.000 0.000 1.207 -0.239 21 0 7,628 0
30MAR27 8.75 C 0.000 0.000 0.000 1.045 -0.196 22 0 1,159 0
30MAR27 9.00 C 0.000 0.000 0.000 0.880 -0.143 22 0 2,661 0
30MAR27 9.25 C 0.781 0.781 0.781 0.726 -0.133 21 5 1,517 -5
30MAR27 9.50 C 0.000 0.000 0.000 0.596 -0.141 21 0 8,789 0
30MAR27 9.75 C 0.000 0.000 0.000 0.487 -0.122 21 0 1,171 0
30MAR27 10.00 C 0.000 0.000 0.000 0.392 -0.106 21 0 1,164 0
30MAR27 10.50 C 0.000 0.000 0.000 0.246 -0.076 21 0 255 0
30MAR27 11.00 C 0.000 0.000 0.000 0.150 -0.054 21 0 774 0
30MAR27 11.50 C 0.000 0.000 0.000 0.088 -0.035 21 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.049 -0.024 21 0 50 0
30MAR27 12.50 C 0.000 0.000 0.000 0.027 -0.015 21 0 10 0
30MAR27 13.00 C 0.000 0.000 0.000 0.015 -0.008 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.008 -0.004 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.004 -0.003 21 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.002 -0.002 21 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.682 -0.224 45 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.582 -0.225 44 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.335 -0.226 41 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.088 -0.225 39 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.840 -0.224 36 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.593 -0.225 33 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.345 -0.225 31 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.097 -0.225 28 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.855 -0.220 27 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.614 -0.218 26 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.380 -0.230 25 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.153 -0.205 24 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.910 -0.224 22 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.684 -0.234 21 0 128 0
29JUN27 8.25 C 0.000 0.000 0.000 1.488 -0.188 21 0 124 0
29JUN27 8.50 C 0.000 0.000 0.000 1.308 -0.173 21 0 153 0
29JUN27 8.75 C 0.000 0.000 0.000 1.142 -0.162 21 0 649 0
29JUN27 9.00 C 0.000 0.000 0.000 0.990 -0.151 21 0 735 0
29JUN27 9.25 C 0.889 0.889 0.887 0.865 -0.126 21 8 1,170 0
29JUN27 9.50 C 0.000 0.000 0.000 0.744 -0.136 21 0 1,207 0
29JUN27 9.75 C 0.000 0.000 0.000 0.631 -0.127 21 0 4,556 0
29JUN27 10.00 C 0.558 0.558 0.552 0.533 -0.114 21 30 3,024 -30
29JUN27 10.50 C 0.000 0.000 0.000 0.377 -0.087 21 0 5,224 0
29JUN27 11.00 C 0.000 0.000 0.000 0.264 -0.060 21 0 415 0
29JUN27 11.50 C 0.000 0.000 0.000 0.179 -0.042 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.119 -0.028 21 0 855 0
29JUN27 12.50 C 0.000 0.000 0.000 0.077 -0.020 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.049 -0.014 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.031 -0.009 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.019 -0.006 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.012 -0.003 21 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.007 -0.003 21 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.345 -0.225 26 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.099 -0.223 25 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.856 -0.221 23 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.618 -0.217 22 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.390 -0.220 21 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.169 -0.203 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.936 -0.218 19 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.779 -0.167 21 0 5 0
29SEP27 8.25 C 0.000 0.000 0.000 1.599 -0.187 21 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.429 -0.182 21 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 1.276 -0.167 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.097 -0.194 20 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.967 -0.182 20 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.852 -0.133 20 0 130 0
29SEP27 9.75 C 0.000 0.000 0.000 0.742 -0.129 21 0 4,032 0
29SEP27 10.00 C 0.000 0.000 0.000 0.649 -0.114 21 0 265 0
29SEP27 10.50 C 0.000 0.000 0.000 0.487 -0.096 21 0 24 0
29SEP27 11.00 C 0.000 0.000 0.000 0.359 -0.079 21 0 55 0
29SEP27 11.50 C 0.000 0.000 0.000 0.262 -0.063 21 0 0 0
29SEP27 12.00 C 0.000 0.000 0.000 0.189 -0.048 21 0 0 0
29SEP27 12.50 C 0.000 0.000 0.000 0.135 -0.038 21 0 60 0
29SEP27 13.00 C 0.000 0.000 0.000 0.100 -0.031 21 0 0 0
29SEP27 13.50 C 0.000 0.000 0.000 0.070 -0.023 21 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.048 -0.018 21 0 0 0
29SEP27 14.50 C 0.000 0.000 0.000 0.032 -0.014 21 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.022 -0.009 21 0 0 0
29SEP27 15.50 C 0.000 0.000 0.000 0.015 -0.007 21 0 30 0
TOTAL CALL 6,532 234,280 +1,854
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 101 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 98 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 95 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 93 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 86 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 80 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 74 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 68 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 62 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 57 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 52 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 37 0 19,966 0
29SEP26 7.75 P 0.003 0.003 0.003 0.001 0.000 32 151 7,289 +100
29SEP26 8.00 P 0.004 0.006 0.004 0.001 0.000 28 158 10,068 -58
29SEP26 8.25 P 0.000 0.000 0.000 0.001 0.000 23 0 2,653 0
29SEP26 8.50 P 0.012 0.012 0.012 0.002 +0.001 21 3 19,078 +3
29SEP26 8.75 P 0.017 0.018 0.017 0.009 +0.006 21 20 10,393 +10
29SEP26 9.00 P 0.031 0.037 0.031 0.031 +0.019 21 285 6,191 +173
29SEP26 9.25 P 0.075 0.092 0.073 0.081 +0.043 21 190 5,273 -25
29SEP26 9.50 P 0.084 0.190 0.084 0.178 +0.088 21 442 4,893 +250
29SEP26 9.75 P 0.220 0.324 0.220 0.323 +0.138 22 329 3,473 +165
29SEP26 10.00 P 0.517 0.517 0.517 0.517 +0.189 23 3 1,116 0
29SEP26 10.50 P 0.000 0.000 0.000 0.965 +0.216 0 0 210 0
29SEP26 11.00 P 0.000 0.000 0.000 1.465 +0.225 0 0 50 0
29SEP26 11.50 P 0.000 0.000 0.000 1.965 +0.225 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.465 +0.225 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 2.965 +0.225 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.465 +0.225 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 3.965 +0.225 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.465 +0.225 0 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 4.965 +0.225 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.465 +0.225 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.968 +0.228 89 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 60 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 48 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 44 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 40 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 34 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 30 0 1,291 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 27 0 1,527 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 24 0 4,465 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 21 0 4,666 0
29OCT26 8.00 P 0.000 0.000 0.000 0.003 +0.001 21 0 2,117 0
29OCT26 8.25 P 0.021 0.023 0.021 0.008 +0.004 20 70 2,623 +60
29OCT26 8.50 P 0.030 0.035 0.030 0.021 +0.010 21 60 12,050 +10
29OCT26 8.75 P 0.042 0.059 0.042 0.047 +0.020 21 270 2,619 +79
29OCT26 9.00 P 0.074 0.103 0.074 0.093 +0.037 21 300 2,647 -4
29OCT26 9.25 P 0.126 0.172 0.126 0.166 +0.061 21 494 1,621 +141
29OCT26 9.50 P 0.228 0.285 0.228 0.273 +0.097 21 114 3,097 +62
29OCT26 9.75 P 0.326 0.420 0.311 0.412 +0.133 21 264 478 -26
29OCT26 10.00 P 0.000 0.000 0.000 0.581 +0.166 21 0 1,011 0
29OCT26 10.50 P 0.000 0.000 0.000 1.014 +0.232 24 0 96 0
29OCT26 11.00 P 0.000 0.000 0.000 1.509 +0.264 31 0 90 0
29OCT26 11.50 P 0.000 0.000 0.000 1.978 +0.238 32 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.478 +0.238 38 0 60 0
29OCT26 12.50 P 0.000 0.000 0.000 2.978 +0.238 43 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.478 +0.238 48 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.965 +0.225 0 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.478 +0.238 57 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.978 +0.238 61 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.478 +0.238 65 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.978 +0.238 69 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 38 0 650 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 24 0 300 0
27NOV26 7.25 P 0.012 0.012 0.012 0.001 0.000 22 15 425 +15
27NOV26 7.50 P 0.000 0.000 0.000 0.003 +0.001 22 0 685 0
27NOV26 7.75 P 0.000 0.000 0.000 0.006 +0.002 21 0 284 0
27NOV26 8.00 P 0.000 0.000 0.000 0.014 +0.006 21 0 492 0
27NOV26 8.25 P 0.045 0.049 0.045 0.029 +0.012 21 335 790 +306
27NOV26 8.50 P 0.063 0.074 0.063 0.056 +0.022 22 95 486 -15
27NOV26 8.75 P 0.100 0.115 0.100 0.097 +0.034 22 150 1,069 +125
27NOV26 9.00 P 0.150 0.165 0.150 0.159 +0.052 22 43 715 +37
27NOV26 9.25 P 0.244 0.260 0.244 0.246 +0.075 22 62 859 +44
27NOV26 9.50 P 0.000 0.000 0.000 0.357 +0.103 22 0 6,117 0
27NOV26 9.75 P 0.468 0.468 0.468 0.495 +0.132 22 36 508 +36
27NOV26 10.00 P 0.567 0.674 0.557 0.659 +0.161 22 471 610 +471
27NOV26 10.50 P 0.000 0.000 0.000 1.024 +0.184 21 0 205 0
27NOV26 11.00 P 0.000 0.000 0.000 1.509 +0.242 26 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.978 +0.237 27 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.478 +0.238 32 0 76 0
27NOV26 12.50 P 0.000 0.000 0.000 2.978 +0.238 36 0 30 0
27NOV26 13.00 P 0.000 0.000 0.000 3.478 +0.238 40 0 35 0
27NOV26 13.50 P 0.000 0.000 0.000 3.965 +0.225 0 0 51 0
27NOV26 14.00 P 0.000 0.000 0.000 4.478 +0.238 48 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.978 +0.238 51 0 60 0
27NOV26 15.00 P 0.000 0.000 0.000 5.478 +0.238 55 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.978 +0.238 58 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 41 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 31 0 369 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 29 0 1,124 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 26 0 986 0
30DEC26 6.50 P 0.010 0.010 0.010 0.001 0.000 24 10 1,563 -10
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 22 0 1,944 0
30DEC26 7.00 P 0.015 0.015 0.015 0.003 +0.001 22 200 19,458 +122
30DEC26 7.25 P 0.000 0.000 0.000 0.006 +0.002 21 0 2,698 0
30DEC26 7.50 P 0.033 0.033 0.033 0.012 +0.005 21 4 2,949 -4
30DEC26 7.75 P 0.000 0.000 0.000 0.025 +0.010 21 0 3,923 0
30DEC26 8.00 P 0.000 0.000 0.000 0.045 +0.016 21 0 7,330 0
30DEC26 8.25 P 0.089 0.096 0.088 0.077 +0.025 21 135 4,898 +70
30DEC26 8.50 P 0.134 0.138 0.134 0.126 +0.038 21 124 3,746 +124
30DEC26 8.75 P 0.185 0.200 0.185 0.193 +0.055 21 162 2,852 +150
30DEC26 9.00 P 0.222 0.283 0.222 0.278 +0.081 21 126 1,727 +74
30DEC26 9.25 P 0.367 0.386 0.367 0.381 +0.099 21 165 1,474 +45
30DEC26 9.50 P 0.390 0.515 0.390 0.507 +0.119 21 133 1,408 +73
30DEC26 9.75 P 0.612 0.612 0.612 0.651 +0.136 21 50 536 +50
30DEC26 10.00 P 0.829 0.829 0.829 0.829 +0.166 21 30 290 +30
30DEC26 10.50 P 0.000 0.000 0.000 1.222 +0.210 21 0 200 0
30DEC26 11.00 P 0.000 0.000 0.000 1.662 +0.201 21 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 2.120 +0.223 19 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.603 +0.239 0 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 3.091 +0.235 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.570 +0.225 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.065 +0.225 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.561 +0.228 0 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 5.058 +0.229 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.554 +0.229 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.050 +0.229 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 27 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.002 0.000 21 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.004 +0.001 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.008 +0.003 21 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.014 +0.004 21 0 2,172 0
30MAR27 7.25 P 0.000 0.000 0.000 0.025 +0.007 21 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.043 +0.011 21 0 958 0
30MAR27 7.75 P 0.000 0.000 0.000 0.069 +0.017 21 0 857 0
30MAR27 8.00 P 0.000 0.000 0.000 0.105 +0.025 21 0 4,320 0
30MAR27 8.25 P 0.000 0.000 0.000 0.154 +0.034 21 0 7,478 0
30MAR27 8.50 P 0.000 0.000 0.000 0.217 +0.054 21 0 8,446 0
30MAR27 8.75 P 0.000 0.000 0.000 0.295 +0.070 21 0 3,609 0
30MAR27 9.00 P 0.369 0.369 0.367 0.391 +0.089 21 8 2,184 +4
30MAR27 9.25 P 0.463 0.463 0.463 0.500 +0.105 21 50 1,540 -50
30MAR27 9.50 P 0.000 0.000 0.000 0.627 +0.122 21 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 0.764 +0.131 20 0 1,249 0
30MAR27 10.00 P 0.000 0.000 0.000 0.923 +0.147 20 0 882 0
30MAR27 10.50 P 0.000 0.000 0.000 1.279 +0.176 20 0 560 0
30MAR27 11.00 P 0.000 0.000 0.000 1.713 +0.183 21 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 2.167 +0.219 21 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.632 +0.226 21 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 3.108 +0.226 19 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.595 +0.231 0 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 4.075 +0.220 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.570 +0.222 0 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 5.070 +0.228 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.562 +0.225 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.058 +0.224 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 25 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.001 0.000 21 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.002 0.000 21 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.004 +0.001 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.008 +0.003 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.014 +0.005 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.023 +0.007 21 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.037 +0.011 21 0 1,006 0
29JUN27 7.25 P 0.000 0.000 0.000 0.058 +0.017 21 0 879 0
29JUN27 7.50 P 0.000 0.000 0.000 0.086 +0.022 21 0 568 0
29JUN27 7.75 P 0.000 0.000 0.000 0.123 +0.029 21 0 1,065 0
29JUN27 8.00 P 0.174 0.179 0.174 0.170 +0.037 21 40 834 0
29JUN27 8.25 P 0.000 0.000 0.000 0.229 +0.048 21 0 1,006 0
29JUN27 8.50 P 0.000 0.000 0.000 0.300 +0.068 21 0 270 0
29JUN27 8.75 P 0.375 0.375 0.375 0.382 +0.079 21 29 9,670 +16
29JUN27 9.00 P 0.000 0.000 0.000 0.475 +0.089 21 0 1,480 0
29JUN27 9.25 P 0.000 0.000 0.000 0.590 +0.106 21 0 1,605 0
29JUN27 9.50 P 0.000 0.000 0.000 0.716 +0.121 21 0 484 0
29JUN27 9.75 P 0.000 0.000 0.000 0.860 +0.139 21 0 412 0
29JUN27 10.00 P 0.992 0.992 0.992 1.006 +0.146 20 15 25 -15
29JUN27 10.50 P 0.000 0.000 0.000 1.373 +0.195 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.769 +0.181 21 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.191 +0.207 21 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.654 +0.224 21 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 3.127 +0.231 21 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.610 +0.238 21 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.076 +0.218 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.578 +0.230 0 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 5.075 +0.232 0 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.570 +0.232 0 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 6.067 +0.233 0 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.018 +0.004 21 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.028 +0.005 21 0 30 0
29SEP27 6.75 P 0.000 0.000 0.000 0.044 +0.008 21 0 10 0
29SEP27 7.00 P 0.000 0.000 0.000 0.066 +0.013 21 0 100 0
29SEP27 7.25 P 0.000 0.000 0.000 0.094 +0.017 21 0 293 0
29SEP27 7.50 P 0.150 0.160 0.150 0.130 +0.021 21 58 98 +58
29SEP27 7.75 P 0.195 0.203 0.195 0.175 +0.026 21 60 125 +60
29SEP27 8.00 P 0.000 0.000 0.000 0.233 +0.036 21 0 30 0
29SEP27 8.25 P 0.000 0.000 0.000 0.301 +0.044 21 0 262 0
29SEP27 8.50 P 0.385 0.385 0.385 0.378 +0.049 22 1 1,071 +1
29SEP27 8.75 P 0.450 0.483 0.450 0.473 +0.063 22 73 311 +73
29SEP27 9.00 P 0.000 0.000 0.000 0.579 +0.073 22 0 130 0
29SEP27 9.25 P 0.000 0.000 0.000 0.696 +0.082 22 0 210 0
29SEP27 9.50 P 0.822 0.822 0.822 0.830 +0.098 22 30 174 +30
29SEP27 9.75 P 0.905 0.905 0.905 0.973 +0.105 22 16 4,178 +16
29SEP27 10.00 P 0.000 0.000 0.000 1.132 +0.121 22 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.482 +0.164 22 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 1.875 +0.214 23 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.287 +0.198 23 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.717 +0.210 23 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.167 +0.220 23 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.618 +0.214 21 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 4.090 +0.213 0 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.578 +0.219 0 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 5.075 +0.226 0 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.572 +0.231 0 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 6.068 +0.233 0 0 0 0
TOTAL PUT 5,879 322,438 +2,876
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.505
29SEP26 4.00 C 0.000 0.000 0.000 3.505 -0.201 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.413 -0.192 84 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.306 -0.199 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.206 -0.200 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.106 -0.200 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 3.010 -0.197 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.910 -0.196 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.810 -0.196 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.710 -0.197 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.610 -0.197 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.511 -0.196 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.261 -0.197 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.012 -0.197 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.764 -0.197 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.517 -0.197 36 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 1.296 -0.162 52 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 1.024 -0.193 32 0 13,741 0
29SEP26 6.75 C 0.000 0.000 0.000 0.770 -0.190 21 1,500 6,894 0
29SEP26 7.00 C 0.000 0.000 0.000 0.534 -0.182 21 6,450 9,483 +4,637
29SEP26 7.25 C 0.000 0.000 0.000 0.325 -0.158 21 0 15,433 0
29SEP26 7.50 C 0.200 0.200 0.179 0.165 -0.123 21 24 7,766 -8
29SEP26 7.75 C 0.073 0.073 0.073 0.072 -0.074 21 1 6,040 +1
29SEP26 8.00 C 0.000 0.000 0.000 0.026 -0.040 21 0 3,738 0
29SEP26 8.25 C 0.000 0.000 0.000 0.007 -0.017 21 0 2,308 0
29SEP26 8.50 C 0.000 0.000 0.000 0.002 -0.005 22 0 1,080 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 -0.001 24 0 460 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 36 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.124 -0.190 42 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.024 -0.190 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.925 -0.181 42 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.825 -0.181 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.726 -0.190 40 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.626 -0.191 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.526 -0.192 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.278 -0.192 33 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.029 -0.193 28 0 45 0
29OCT26 5.75 C 0.000 0.000 0.000 1.780 -0.194 24 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.531 -0.183 20 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.296 -0.169 29 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 1.043 -0.178 22 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.812 -0.175 22 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.601 -0.157 22 0 392 0
29OCT26 7.25 C 0.426 0.426 0.426 0.407 -0.140 21 40 1,017 +40
29OCT26 7.50 C 0.266 0.266 0.246 0.266 -0.106 21 132 730 0
29OCT26 7.75 C 0.150 0.150 0.143 0.162 -0.070 22 180 849 0
29OCT26 8.00 C 0.118 0.118 0.081 0.092 -0.048 22 401 1,014 +6
29OCT26 8.25 C 0.067 0.067 0.046 0.048 -0.031 22 565 1,642 +565
29OCT26 8.50 C 0.038 0.038 0.026 0.025 -0.015 22 508 1,317 +408
29OCT26 8.75 C 0.000 0.000 0.000 0.012 -0.007 22 0 132 0
29OCT26 9.00 C 0.000 0.000 0.000 0.005 -0.003 22 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.836 -0.170 0 0 30 0
27NOV26 4.80 C 0.000 0.000 0.000 2.737 -0.179 0 0 21 0
27NOV26 4.90 C 0.000 0.000 0.000 2.638 -0.179 30 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.538 -0.180 0 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 2.290 -0.180 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.042 -0.180 22 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.795 -0.179 23 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.549 -0.177 22 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.309 -0.175 23 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.077 -0.168 23 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.859 -0.164 22 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.662 -0.122 22 0 2,884 0
27NOV26 7.25 C 0.000 0.000 0.000 0.477 -0.133 21 0 363 0
27NOV26 7.50 C 0.372 0.372 0.326 0.340 -0.104 22 125 1,406 +72
27NOV26 7.75 C 0.274 0.274 0.212 0.233 -0.077 22 742 934 +686
27NOV26 8.00 C 0.182 0.182 0.138 0.153 -0.057 22 310 722 +267
27NOV26 8.25 C 0.114 0.119 0.086 0.097 -0.041 22 460 513 +220
27NOV26 8.50 C 0.075 0.075 0.059 0.059 -0.028 22 60 555 +60
27NOV26 8.75 C 0.000 0.000 0.000 0.036 -0.015 23 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.020 -0.009 23 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.011 -0.005 23 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.006 -0.003 23 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.003 -0.002 23 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.345 -0.169 55 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.247 -0.171 54 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.148 -0.169 52 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.049 -0.172 51 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.950 -0.169 49 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.851 -0.168 47 0 60 0
30DEC26 4.80 C 0.000 0.000 0.000 2.751 -0.169 45 0 90 0
30DEC26 4.90 C 0.000 0.000 0.000 2.652 -0.171 43 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 2.553 -0.171 42 0 19 0
30DEC26 5.25 C 0.000 0.000 0.000 2.305 -0.172 38 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.053 -0.181 31 0 60 0
30DEC26 5.75 C 0.000 0.000 0.000 1.814 -0.175 31 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.571 -0.175 29 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.333 -0.171 27 0 1,112 0
30DEC26 6.50 C 0.000 0.000 0.000 1.077 -0.191 21 0 3,533 0
30DEC26 6.75 C 0.000 0.000 0.000 0.859 -0.173 21 0 2,202 0
30DEC26 7.00 C 0.000 0.000 0.000 0.681 -0.140 22 0 1,135 0
30DEC26 7.25 C 0.517 0.517 0.488 0.491 -0.158 21 110 1,747 +110
30DEC26 7.50 C 0.442 0.442 0.396 0.346 -0.140 21 73 880 +73
30DEC26 7.75 C 0.316 0.328 0.260 0.246 -0.104 21 689 1,465 +540
30DEC26 8.00 C 0.224 0.226 0.224 0.165 -0.079 21 130 4,919 +130
30DEC26 8.25 C 0.000 0.000 0.000 0.105 -0.059 21 0 749 0
30DEC26 8.50 C 0.000 0.000 0.000 0.064 -0.042 21 0 282 0
30DEC26 8.75 C 0.000 0.000 0.000 0.039 -0.028 21 0 315 0
30DEC26 9.00 C 0.000 0.000 0.000 0.022 -0.019 21 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.013 -0.012 21 0 109 0
30DEC26 9.50 C 0.000 0.000 0.000 0.007 -0.007 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.004 -0.004 21 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.002 -0.003 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.247 -0.171 45 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.148 -0.169 44 0 60 0
30MAR27 4.50 C 0.000 0.000 0.000 3.049 -0.172 42 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.950 -0.169 41 0 30 0
30MAR27 4.70 C 0.000 0.000 0.000 2.851 -0.169 39 0 30 0
30MAR27 4.80 C 0.000 0.000 0.000 2.752 -0.170 38 0 21 0
30MAR27 4.90 C 0.000 0.000 0.000 2.654 -0.169 37 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.555 -0.169 36 0 33 0
30MAR27 5.25 C 0.000 0.000 0.000 2.306 -0.171 32 0 17 0
30MAR27 5.50 C 0.000 0.000 0.000 2.053 -0.182 26 0 30 0
30MAR27 5.75 C 0.000 0.000 0.000 1.814 -0.177 26 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.585 -0.167 26 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.357 -0.161 25 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 1.114 -0.182 21 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.917 -0.161 21 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.757 -0.132 22 0 2,379 0
30MAR27 7.25 C 0.615 0.621 0.615 0.598 -0.136 22 130 678 -30
30MAR27 7.50 C 0.000 0.000 0.000 0.476 -0.114 22 0 2,133 0
30MAR27 7.75 C 0.000 0.000 0.000 0.369 -0.101 22 0 484 0
30MAR27 8.00 C 0.000 0.000 0.000 0.282 -0.086 22 0 323 0
30MAR27 8.25 C 0.000 0.000 0.000 0.212 -0.072 22 0 425 0
30MAR27 8.50 C 0.000 0.000 0.000 0.158 -0.058 22 0 367 0
30MAR27 8.75 C 0.000 0.000 0.000 0.116 -0.047 22 0 432 0
30MAR27 9.00 C 0.000 0.000 0.000 0.083 -0.038 22 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.059 -0.030 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.042 -0.022 22 0 40 0
30MAR27 9.75 C 0.048 0.048 0.048 0.029 -0.017 21 25 25 +25
30MAR27 10.00 C 0.000 0.000 0.000 0.020 -0.013 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.009 -0.007 21 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.005 -0.003 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.148 -0.170 38 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.049 -0.172 36 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.950 -0.169 35 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.851 -0.169 34 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.752 -0.170 33 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.654 -0.169 32 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.555 -0.169 30 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.306 -0.173 27 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.069 -0.168 26 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.845 -0.159 26 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.628 -0.148 26 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.414 -0.146 24 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.216 -0.136 24 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.006 -0.171 22 7 63 -7
29JUN27 7.00 C 0.000 0.000 0.000 0.857 -0.120 22 0 483 0
29JUN27 7.25 C 0.742 0.742 0.742 0.715 -0.123 22 14 816 0
29JUN27 7.50 C 0.000 0.000 0.000 0.604 -0.098 22 0 132 0
29JUN27 7.75 C 0.000 0.000 0.000 0.501 -0.081 22 0 224 0
29JUN27 8.00 C 0.000 0.000 0.000 0.402 -0.084 22 0 431 0
29JUN27 8.25 C 0.000 0.000 0.000 0.327 -0.069 22 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.264 -0.054 22 0 97 0
29JUN27 8.75 C 0.000 0.000 0.000 0.210 -0.046 22 0 98 0
29JUN27 9.00 C 0.000 0.000 0.000 0.155 -0.049 22 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.129 -0.032 22 0 178 0
29JUN27 9.50 C 0.000 0.000 0.000 0.101 -0.024 22 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.077 -0.022 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.060 -0.016 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.034 -0.011 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.020 -0.006 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.011 -0.004 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.752 -0.170 28 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.654 -0.169 27 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.555 -0.169 26 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.316 -0.165 25 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.086 -0.157 24 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.883 -0.129 25 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.670 -0.125 24 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.467 -0.118 23 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 1.277 -0.109 22 7 7 +7
29SEP27 6.75 C 0.000 0.000 0.000 1.106 -0.109 22 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.926 -0.168 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.797 -0.122 21 0 90 0
29SEP27 7.50 C 0.000 0.000 0.000 0.681 -0.109 21 0 690 0
29SEP27 7.75 C 0.633 0.633 0.633 0.576 -0.117 21 30 193 0
29SEP27 8.00 C 0.000 0.000 0.000 0.484 -0.094 21 0 54 0
29SEP27 8.25 C 0.000 0.000 0.000 0.407 -0.079 21 0 30 0
29SEP27 8.50 C 0.000 0.000 0.000 0.339 -0.073 21 0 51 0
29SEP27 8.75 C 0.000 0.000 0.000 0.280 -0.065 22 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.232 -0.054 22 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.193 -0.046 22 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.162 -0.033 22 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.134 -0.031 22 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.108 -0.032 22 0 10 0
29SEP27 10.50 C 0.000 0.000 0.000 0.070 -0.023 22 0 30 0
29SEP27 11.00 C 0.000 0.000 0.000 0.045 -0.016 22 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.028 -0.011 22 0 0 0
TOTAL CALL 12,713 133,370 +7,802
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 92 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 89 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 86 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 82 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 79 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 76 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 73 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 70 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 67 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 64 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 55 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 36 0 12,020 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 30 0 21,142 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 2,904 0
29SEP26 6.75 P 0.000 0.000 0.000 0.003 +0.002 21 0 6,663 0
29SEP26 7.00 P 0.023 0.025 0.023 0.017 +0.010 21 6,556 16,308 +46
29SEP26 7.25 P 0.053 0.065 0.053 0.060 +0.032 22 130 5,487 +110
29SEP26 7.50 P 0.100 0.171 0.097 0.155 +0.070 22 906 6,063 +302
29SEP26 7.75 P 0.200 0.291 0.200 0.309 +0.113 22 209 1,255 +139
29SEP26 8.00 P 0.475 0.475 0.475 0.525 +0.161 25 100 475 +100
29SEP26 8.25 P 0.000 0.000 0.000 0.768 +0.201 31 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 0.995 +0.190 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.246 +0.191 32 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.498 +0.193 39 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.748 +0.193 44 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.997 +0.192 48 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.248 +0.193 53 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.496 +0.191 54 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.998 +0.193 66 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.498 +0.193 73 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.998 +0.190 81 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 49 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 44 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 40 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 1,160 0
29OCT26 6.25 P 0.000 0.000 0.000 0.003 +0.002 22 0 1,626 0
29OCT26 6.50 P 0.023 0.024 0.023 0.011 +0.007 23 50 1,250 +50
29OCT26 6.75 P 0.035 0.042 0.035 0.029 +0.017 22 210 1,940 +146
29OCT26 7.00 P 0.074 0.074 0.074 0.068 +0.035 22 93 7,560 -93
29OCT26 7.25 P 0.093 0.150 0.093 0.138 +0.061 23 355 2,369 -157
29OCT26 7.50 P 0.176 0.260 0.172 0.246 +0.093 23 670 2,835 +326
29OCT26 7.75 P 0.307 0.380 0.296 0.394 +0.125 23 390 1,380 0
29OCT26 8.00 P 0.545 0.589 0.545 0.580 +0.154 24 750 638 +578
29OCT26 8.25 P 0.000 0.000 0.000 0.772 +0.168 22 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.001 +0.181 22 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.246 +0.189 23 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.498 +0.193 28 0 22 0
29OCT26 9.25 P 1.742 1.742 1.742 1.748 +0.191 32 30 60 +30
29OCT26 9.50 P 1.991 1.998 1.991 1.997 +0.192 34 90 90 +90
29OCT26 9.75 P 2.241 2.247 2.241 2.248 +0.193 38 90 90 +90
29OCT26 10.00 P 0.000 0.000 0.000 2.496 +0.191 39 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.998 +0.191 47 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.498 +0.191 52 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.998 +0.190 57 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.002 +0.001 24 0 420 0
27NOV26 6.00 P 0.000 0.000 0.000 0.005 +0.003 23 0 910 0
27NOV26 6.25 P 0.000 0.000 0.000 0.012 +0.007 22 0 120 0
27NOV26 6.50 P 0.000 0.000 0.000 0.029 +0.015 23 0 625 0
27NOV26 6.75 P 0.000 0.000 0.000 0.061 +0.028 23 0 288 0
27NOV26 7.00 P 0.133 0.133 0.133 0.115 +0.047 23 30 404 +30
27NOV26 7.25 P 0.152 0.220 0.152 0.197 +0.072 23 1,166 1,687 +1,166
27NOV26 7.50 P 0.244 0.337 0.244 0.308 +0.095 23 1,441 3,536 +1,026
27NOV26 7.75 P 0.376 0.480 0.363 0.454 +0.125 23 1,181 1,320 +690
27NOV26 8.00 P 0.518 0.652 0.518 0.627 +0.143 24 1,380 1,473 +1,170
27NOV26 8.25 P 0.000 0.000 0.000 0.805 +0.158 22 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.020 +0.172 22 0 23 0
27NOV26 8.75 P 0.000 0.000 0.000 1.252 +0.182 23 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.498 +0.160 24 0 30 0
27NOV26 9.25 P 0.000 0.000 0.000 1.748 +0.170 27 0 30 0
27NOV26 9.50 P 0.000 0.000 0.000 1.997 +0.165 29 0 60 0
27NOV26 9.75 P 0.000 0.000 0.000 2.248 +0.166 33 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 2.496 +0.164 34 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 2.998 +0.166 40 0 55 0
27NOV26 11.00 P 0.000 0.000 0.000 3.498 +0.166 45 0 26 0
27NOV26 11.50 P 0.000 0.000 0.000 3.998 +0.166 49 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 210 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 528 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 +0.001 21 0 935 0
30DEC26 5.75 P 0.018 0.018 0.018 0.005 +0.001 21 200 1,557 +200
30DEC26 6.00 P 0.035 0.035 0.035 0.013 +0.004 21 6 1,092 -6
30DEC26 6.25 P 0.000 0.000 0.000 0.030 +0.009 21 0 1,902 0
30DEC26 6.50 P 0.000 0.000 0.000 0.060 +0.018 21 3,000 7,260 +3,000
30DEC26 6.75 P 0.000 0.000 0.000 0.111 +0.030 21 0 4,385 0
30DEC26 7.00 P 0.146 0.189 0.146 0.186 +0.048 21 55 938 0
30DEC26 7.25 P 0.280 0.282 0.280 0.290 +0.077 21 83 888 +22
30DEC26 7.50 P 0.000 0.000 0.000 0.414 +0.100 21 0 638 0
30DEC26 7.75 P 0.463 0.561 0.456 0.560 +0.114 20 433 399 +226
30DEC26 8.00 P 0.716 0.753 0.712 0.748 +0.146 21 240 340 +158
30DEC26 8.25 P 0.000 0.000 0.000 0.946 +0.142 21 0 2 0
30DEC26 8.50 P 0.000 0.000 0.000 1.163 +0.158 21 0 0 0
30DEC26 8.75 P 1.235 1.235 1.235 1.384 +0.160 20 1 1 -1
30DEC26 9.00 P 0.000 0.000 0.000 1.618 +0.166 19 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.857 +0.170 16 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.100 +0.174 0 0 30 0
30DEC26 9.75 P 0.000 0.000 0.000 2.344 +0.179 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.590 +0.181 0 0 30 0
30DEC26 10.50 P 0.000 0.000 0.000 3.083 +0.181 0 0 103 0
30DEC26 11.00 P 0.000 0.000 0.000 3.579 +0.184 0 0 75 0
30DEC26 11.50 P 0.000 0.000 0.000 4.076 +0.186 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 95 0
30MAR27 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.002 +0.001 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.003 +0.001 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.006 +0.001 22 0 20,640 0
30MAR27 5.50 P 0.031 0.031 0.031 0.013 +0.003 21 30 74 +28
30MAR27 5.75 P 0.000 0.000 0.000 0.027 +0.007 22 0 690 0
30MAR27 6.00 P 0.000 0.000 0.000 0.048 +0.011 22 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.083 +0.018 22 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.133 +0.028 22 0 659 0
30MAR27 6.75 P 0.000 0.000 0.000 0.197 +0.037 21 0 2,751 0
30MAR27 7.00 P 0.261 0.261 0.261 0.273 +0.047 21 10 2,128 +10
30MAR27 7.25 P 0.000 0.000 0.000 0.381 +0.066 21 0 1,572 0
30MAR27 7.50 P 0.491 0.491 0.487 0.502 +0.078 21 60 170 +60
30MAR27 7.75 P 0.570 0.640 0.570 0.656 +0.100 21 147 177 +147
30MAR27 8.00 P 0.708 0.797 0.708 0.822 +0.116 21 52 52 +52
30MAR27 8.25 P 0.000 0.000 0.000 1.022 +0.128 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.223 +0.141 21 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.431 +0.145 21 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.655 +0.153 21 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.885 +0.162 21 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.119 +0.167 20 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.359 +0.169 20 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.601 +0.175 18 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.091 +0.183 0 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.585 +0.185 0 0 77 0
30MAR27 11.50 P 0.000 0.000 0.000 4.081 +0.182 0 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.002 +0.001 22 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.003 +0.001 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.004 +0.001 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.006 +0.002 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.008 +0.003 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.010 +0.003 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.019 +0.006 22 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.034 +0.010 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.057 +0.016 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.091 +0.023 22 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.138 +0.033 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.198 +0.042 22 0 433 0
29JUN27 6.75 P 0.000 0.000 0.000 0.268 +0.046 22 0 286 0
29JUN27 7.00 P 0.346 0.346 0.346 0.353 +0.055 21 10 727 0
29JUN27 7.25 P 0.000 0.000 0.000 0.460 +0.070 21 0 767 0
29JUN27 7.50 P 0.000 0.000 0.000 0.588 +0.083 21 0 235 0
29JUN27 7.75 P 0.000 0.000 0.000 0.730 +0.094 21 0 282 0
29JUN27 8.00 P 0.000 0.000 0.000 0.888 +0.116 21 0 117 0
29JUN27 8.25 P 0.000 0.000 0.000 1.088 +0.147 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.248 +0.113 20 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.452 +0.119 20 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.684 +0.146 21 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.907 +0.153 21 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.136 +0.159 21 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.369 +0.164 20 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.608 +0.166 19 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.094 +0.178 0 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.586 +0.178 0 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.082 +0.183 0 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.013 +0.003 22 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.016 +0.003 22 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.020 +0.004 22 0 10 0
29SEP27 5.25 P 0.000 0.000 0.000 0.035 +0.007 22 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.057 +0.011 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.088 +0.016 22 0 10 0
29SEP27 6.00 P 0.000 0.000 0.000 0.131 +0.023 22 0 46 0
29SEP27 6.25 P 0.000 0.000 0.000 0.186 +0.032 22 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.254 +0.040 22 0 10 0
29SEP27 6.75 P 0.330 0.330 0.330 0.338 +0.049 22 74 222 +74
29SEP27 7.00 P 0.000 0.000 0.000 0.436 +0.057 22 0 8 0
29SEP27 7.25 P 0.552 0.565 0.552 0.553 +0.070 22 126 132 +72
29SEP27 7.50 P 0.000 0.000 0.000 0.686 +0.085 23 0 169 0
29SEP27 7.75 P 0.760 0.760 0.760 0.834 +0.095 23 18 482 -18
29SEP27 8.00 P 0.911 0.914 0.911 0.996 +0.106 23 44 153 -44
29SEP27 8.25 P 0.000 0.000 0.000 1.140 +0.094 22 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.358 +0.124 23 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.551 +0.125 23 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.752 +0.124 23 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.961 +0.119 23 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.175 +0.118 22 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.396 +0.126 22 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.641 +0.148 23 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 3.111 +0.162 22 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.594 +0.172 19 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 4.084 +0.178 0 0 0 0
TOTAL PUT 20,416 230,324 +9,819
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.375
29SEP26 3.60 C 0.000 0.000 0.000 1.795 -0.092 90 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.695 -0.093 84 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.595 -0.093 79 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.496 -0.092 75 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.389 -0.099 61 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.296 -0.092 65 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.197 -0.092 61 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.091 -0.098 50 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.991 -0.089 45 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.891 -0.090 41 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.792 -0.089 37 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.693 -0.089 34 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.594 -0.089 30 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.496 -0.088 27 0 282 0
29SEP26 5.00 C 0.000 0.000 0.000 0.403 -0.084 25 0 513 0
29SEP26 5.25 C 0.220 0.220 0.206 0.189 -0.074 20 60 327 +56
29SEP26 5.50 C 0.085 0.085 0.062 0.066 -0.039 21 151 428 +12
29SEP26 5.75 C 0.028 0.028 0.020 0.016 -0.014 21 150 363 -18
29SEP26 6.00 C 0.000 0.000 0.000 0.003 -0.003 22 0 274 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 41 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 46 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 50 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.799 -0.088 54 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.700 -0.088 52 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.601 -0.087 49 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.501 -0.087 45 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.402 -0.086 43 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.303 -0.085 40 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.204 -0.085 37 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.105 -0.084 35 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.006 -0.080 32 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.908 -0.080 30 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.810 -0.080 28 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.713 -0.079 26 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.619 -0.077 24 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.528 -0.082 23 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.442 -0.070 22 0 30 0
29OCT26 5.25 C 0.244 0.249 0.244 0.251 -0.064 20 55 99 +55
29OCT26 5.50 C 0.000 0.000 0.000 0.125 -0.043 20 0 215 0
29OCT26 5.75 C 0.058 0.058 0.058 0.055 -0.026 21 30 180 -30
29OCT26 6.00 C 0.036 0.036 0.036 0.019 -0.012 20 60 330 +60
29OCT26 6.25 C 0.000 0.000 0.000 0.006 -0.004 21 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.514 -0.088 39 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.415 -0.089 36 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.317 -0.088 34 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.219 -0.088 33 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.120 -0.089 30 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.022 -0.088 28 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.926 -0.086 27 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.831 -0.085 25 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.738 -0.084 24 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.649 -0.081 23 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.563 -0.078 23 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.477 -0.077 21 0 56 0
27NOV26 5.25 C 0.000 0.000 0.000 0.308 -0.058 21 0 120 0
27NOV26 5.50 C 0.000 0.000 0.000 0.180 -0.044 21 0 2 0
27NOV26 5.75 C 0.000 0.000 0.000 0.099 -0.028 22 0 15 0
27NOV26 6.00 C 0.000 0.000 0.000 0.048 -0.019 21 0 18 0
27NOV26 6.25 C 0.000 0.000 0.000 0.021 -0.010 21 0 25 0
27NOV26 6.50 C 0.000 0.000 0.000 0.009 -0.004 21 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.004 -0.002 22 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.812 -0.089 44 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.713 -0.089 42 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.614 -0.089 39 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.515 -0.089 37 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.416 -0.089 35 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.318 -0.089 33 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.220 -0.088 31 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.122 -0.088 29 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.025 -0.087 27 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.929 -0.086 26 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.836 -0.084 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.745 -0.082 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.655 -0.081 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.568 -0.081 22 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.477 -0.085 20 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.311 -0.055 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.182 -0.046 20 0 444 0
30DEC26 5.75 C 0.107 0.115 0.107 0.099 -0.030 20 105 106 +105
30DEC26 6.00 C 0.000 0.000 0.000 0.048 -0.019 20 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.022 -0.009 20 0 2 0
30DEC26 6.50 C 0.000 0.000 0.000 0.010 -0.004 20 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.004 -0.002 20 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 -0.001 21 0 66 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.812 -0.089 37 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.713 -0.089 35 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.614 -0.089 33 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.516 -0.088 32 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.418 -0.088 30 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.320 -0.089 28 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.223 -0.087 27 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.128 -0.086 26 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.034 -0.085 25 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.943 -0.083 25 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.855 -0.080 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.769 -0.078 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.685 -0.078 23 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.606 -0.077 22 0 0 0
30MAR27 5.00 C 0.534 0.534 0.534 0.534 -0.073 22 2 4 -2
30MAR27 5.25 C 0.000 0.000 0.000 0.377 -0.064 21 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.259 -0.049 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.172 -0.037 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.110 -0.026 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.070 -0.017 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.042 -0.012 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.025 -0.008 21 0 30 0
30MAR27 7.00 C 0.000 0.000 0.000 0.015 -0.004 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.009 -0.002 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.005 -0.001 21 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.812 -0.089 32 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.714 -0.088 31 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.616 -0.088 29 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.519 -0.087 28 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.423 -0.087 27 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.328 -0.087 26 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.236 -0.084 25 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.146 -0.082 25 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.058 -0.081 24 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.973 -0.079 24 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.888 -0.081 23 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.808 -0.081 23 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.732 -0.081 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.663 -0.078 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.596 -0.076 22 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.455 -0.065 21 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.341 -0.053 21 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.250 -0.046 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.180 -0.037 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.127 -0.030 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.088 -0.023 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.060 -0.017 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.041 -0.012 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.027 -0.009 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.017 -0.006 21 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.011 -0.005 21 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.336 -0.083 23 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.247 -0.081 23 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.159 -0.080 22 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.076 -0.076 22 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 0.996 -0.074 22 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.920 -0.071 21 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.847 -0.068 21 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.778 -0.065 21 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.712 -0.063 21 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.651 -0.059 21 0 0 0
29SEP27 5.25 C 0.562 0.562 0.562 0.515 -0.050 21 30 30 +30
29SEP27 5.50 C 0.000 0.000 0.000 0.400 -0.048 20 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.313 -0.038 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.252 -0.036 21 0 17 0
29SEP27 6.25 C 0.000 0.000 0.000 0.190 -0.030 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.142 -0.024 21 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.106 -0.018 21 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.078 -0.013 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.057 -0.009 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.041 -0.007 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.029 -0.006 21 0 0 0
TOTAL CALL 643 6,052 +268
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 55 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 48 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 30 0 98 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 143 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 130 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 20 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.005 +0.004 22 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.011 +0.007 22 0 599 0
29SEP26 5.25 P 0.059 0.060 0.052 0.057 +0.027 21 234 729 +180
29SEP26 5.50 P 0.149 0.190 0.149 0.184 +0.062 21 107 296 +60
29SEP26 5.75 P 0.000 0.000 0.000 0.382 +0.083 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.625 +0.092 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.875 +0.094 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.125 +0.094 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.375 +0.094 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.625 +0.094 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.875 +0.094 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.125 +0.094 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.375 +0.094 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.625 +0.094 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 36 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 4.20 P 0.003 0.003 0.003 0.001 0.000 26 2 30 -2
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.002 +0.001 21 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.004 +0.002 21 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.007 +0.003 21 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.013 +0.006 21 0 34 0
29OCT26 4.90 P 0.026 0.026 0.026 0.022 +0.009 21 30 223 -5
29OCT26 5.00 P 0.039 0.039 0.039 0.037 +0.015 21 30 59 -1
29OCT26 5.25 P 0.000 0.000 0.000 0.102 +0.030 20 0 90 0
29OCT26 5.50 P 0.208 0.208 0.208 0.230 +0.055 20 22 164 +22
29OCT26 5.75 P 0.000 0.000 0.000 0.399 +0.062 19 0 60 0
29OCT26 6.00 P 0.000 0.000 0.000 0.626 +0.077 18 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.875 +0.086 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.125 +0.086 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.375 +0.086 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.625 +0.086 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.875 +0.086 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.125 +0.086 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.375 +0.086 0 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.004 +0.002 21 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.007 +0.003 21 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.013 +0.006 21 0 0 0
27NOV26 4.70 P 0.019 0.022 0.019 0.020 +0.008 21 40 40 +40
27NOV26 4.80 P 0.000 0.000 0.000 0.032 +0.012 21 0 5 0
27NOV26 4.90 P 0.000 0.000 0.000 0.047 +0.016 21 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.065 +0.018 21 0 22 0
27NOV26 5.25 P 0.000 0.000 0.000 0.142 +0.031 21 0 45 0
27NOV26 5.50 P 0.258 0.258 0.258 0.270 +0.053 21 30 82 0
27NOV26 5.75 P 0.380 0.380 0.380 0.445 +0.070 22 19 48 +19
27NOV26 6.00 P 0.000 0.000 0.000 0.642 +0.072 20 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.877 +0.088 21 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.125 +0.086 0 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.375 +0.086 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.625 +0.086 0 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.875 +0.086 0 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.125 +0.086 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.375 +0.086 0 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.003 +0.002 20 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.005 +0.002 20 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.008 +0.003 20 0 11 0
30DEC26 4.40 P 0.000 0.000 0.000 0.014 +0.006 20 0 43 0
30DEC26 4.50 P 0.025 0.025 0.025 0.022 +0.008 20 30 31 +30
30DEC26 4.60 P 0.000 0.000 0.000 0.033 +0.012 20 0 32 0
30DEC26 4.70 P 0.000 0.000 0.000 0.049 +0.016 20 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.069 +0.021 20 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.095 +0.031 20 0 39 0
30DEC26 5.00 P 0.115 0.117 0.115 0.126 +0.032 20 82 88 +82
30DEC26 5.25 P 0.225 0.231 0.217 0.229 +0.042 20 154 127 +73
30DEC26 5.50 P 0.000 0.000 0.000 0.372 +0.062 19 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.557 +0.082 19 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.766 +0.074 18 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.992 +0.079 15 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.229 +0.084 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.470 +0.086 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.714 +0.087 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.959 +0.088 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.205 +0.088 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.452 +0.089 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.007 +0.003 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.010 +0.003 20 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.015 +0.004 20 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.023 +0.007 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.031 +0.009 20 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.045 +0.013 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.059 +0.014 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.077 +0.017 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.100 +0.021 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.124 +0.022 20 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.152 +0.022 20 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.188 +0.029 20 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.298 +0.044 20 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.437 +0.062 20 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.607 +0.062 19 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.805 +0.071 19 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.018 +0.075 19 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.244 +0.080 17 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.478 +0.083 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.718 +0.085 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.961 +0.087 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.206 +0.088 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.453 +0.089 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.006 +0.002 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.008 +0.001 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.012 +0.002 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.017 +0.003 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.024 +0.004 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.033 +0.006 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.045 +0.009 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.058 +0.009 21 0 0 0
29JUN27 4.40 P 0.076 0.077 0.076 0.076 +0.013 21 4 4 +4
29JUN27 4.50 P 0.000 0.000 0.000 0.095 +0.014 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.119 +0.018 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.143 +0.018 21 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.171 +0.021 21 0 2 0
29JUN27 4.90 P 0.000 0.000 0.000 0.202 +0.024 20 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.237 +0.027 20 0 2 0
29JUN27 5.25 P 0.351 0.351 0.351 0.349 +0.039 20 2 300 0
29JUN27 5.50 P 0.000 0.000 0.000 0.486 +0.048 20 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.651 +0.060 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.838 +0.066 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.041 +0.071 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.259 +0.077 18 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.487 +0.080 15 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.723 +0.084 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.963 +0.085 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.207 +0.087 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.453 +0.088 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.056 +0.012 21 0 0 0
29SEP27 4.20 P 0.085 0.085 0.085 0.070 +0.013 21 2 2 +2
29SEP27 4.30 P 0.000 0.000 0.000 0.088 +0.017 21 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.108 +0.019 21 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.132 +0.023 21 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.158 +0.025 21 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.189 +0.030 21 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.222 +0.032 21 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.260 +0.037 21 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.300 +0.039 21 0 4 0
29SEP27 5.25 P 0.414 0.415 0.414 0.421 +0.051 22 2 2 +2
29SEP27 5.50 P 0.000 0.000 0.000 0.559 +0.056 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.718 +0.059 21 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.899 +0.065 22 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.091 +0.069 21 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.297 +0.074 21 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.512 +0.079 20 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.738 +0.084 17 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.972 +0.086 0 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.211 +0.085 0 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.456 +0.085 0 0 0 0
TOTAL PUT 790 5,473 +506
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 9.150
29SEP26 6.50 C 0.000 0.000 0.000 2.662 +0.087 44 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.412 +0.086 0 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.163 +0.087 36 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.913 +0.086 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.664 +0.088 28 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.414 +0.085 0 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.165 +0.088 20 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.915 +0.087 0 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.669 +0.084 15 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.436 +0.073 15 0 0 0
29SEP26 9.00 C 0.238 0.238 0.238 0.234 +0.048 15 16 110 +16
29SEP26 9.25 C 0.112 0.112 0.112 0.103 +0.023 15 10 910 +10
29SEP26 9.50 C 0.037 0.043 0.035 0.037 +0.012 16 156 1,020 -44
29SEP26 9.75 C 0.017 0.017 0.017 0.010 +0.004 16 5 317 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 28 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 34 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 40 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 45 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 50 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 55 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 60 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 64 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 68 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 72 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 76 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 80 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 84 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 87 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.678 +0.085 27 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.429 +0.084 22 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.180 +0.081 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.931 +0.080 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.682 +0.080 0 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.434 +0.076 17 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.189 +0.087 18 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.950 +0.084 18 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.724 +0.079 18 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.521 +0.069 17 0 0 0
29OCT26 9.00 C 0.289 0.289 0.289 0.341 +0.046 17 2 336 +2
29OCT26 9.25 C 0.000 0.000 0.000 0.213 +0.032 17 0 673 0
29OCT26 9.50 C 0.116 0.116 0.116 0.125 +0.024 17 64 332 +43
29OCT26 9.75 C 0.072 0.072 0.072 0.070 +0.019 18 90 273 +80
29OCT26 10.00 C 0.045 0.054 0.045 0.034 +0.010 18 91 286 +31
29OCT26 10.50 C 0.000 0.000 0.000 0.007 +0.003 18 0 266 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 18 0 230 0
29OCT26 11.50 C 0.011 0.011 0.011 0.001 0.000 22 90 138 +90
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 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 2.432 +0.064 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.188 +0.067 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.939 +0.064 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.694 +0.065 0 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.450 +0.065 0 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.211 +0.074 15 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.993 +0.079 18 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.781 +0.072 18 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.575 +0.046 17 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.419 +0.038 17 0 60 0
27NOV26 9.25 C 0.000 0.000 0.000 0.292 +0.030 18 0 90 0
27NOV26 9.50 C 0.000 0.000 0.000 0.201 +0.027 18 0 64 0
27NOV26 9.75 C 0.000 0.000 0.000 0.132 +0.024 18 0 42 0
27NOV26 10.00 C 0.105 0.105 0.105 0.080 +0.016 18 14 15 +14
27NOV26 10.50 C 0.000 0.000 0.000 0.026 +0.006 18 0 60 0
27NOV26 11.00 C 0.000 0.000 0.000 0.007 +0.002 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 2.693 +0.051 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.445 +0.049 0 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.203 +0.051 0 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.956 +0.050 0 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.712 +0.049 0 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.461 +0.037 0 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.229 +0.048 12 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.044 +0.074 18 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.844 +0.068 18 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.649 +0.062 18 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.495 +0.036 18 0 174 0
30DEC26 9.25 C 0.000 0.000 0.000 0.369 +0.028 18 0 75 0
30DEC26 9.50 C 0.000 0.000 0.000 0.273 +0.026 18 0 40 0
30DEC26 9.75 C 0.200 0.200 0.200 0.199 +0.026 19 30 181 +30
30DEC26 10.00 C 0.000 0.000 0.000 0.136 +0.020 19 0 130 0
30DEC26 10.50 C 0.000 0.000 0.000 0.058 +0.009 19 0 151 0
30DEC26 11.00 C 0.059 0.059 0.059 0.022 +0.004 18 12 472 +12
30DEC26 11.50 C 0.000 0.000 0.000 0.008 +0.001 19 0 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.003 +0.001 19 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 21 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 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 34 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 2.746 +0.038 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.505 +0.041 0 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.263 +0.039 0 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.024 +0.038 14 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.791 +0.037 16 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.566 +0.036 17 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.353 +0.034 17 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.166 +0.059 18 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.980 +0.050 18 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.813 +0.043 18 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.643 +0.033 17 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.541 +0.035 18 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.435 +0.021 19 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.340 +0.016 18 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.261 +0.011 18 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.148 +0.005 18 0 88 0
30MAR27 11.00 C 0.000 0.000 0.000 0.079 +0.001 18 0 104 0
30MAR27 11.50 C 0.000 0.000 0.000 0.040 -0.001 18 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.020 0.000 18 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.009 -0.001 18 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.005 +0.001 19 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.002 0.000 18 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 21 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 2.798 +0.037 23 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.558 +0.037 22 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.323 +0.037 22 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.092 +0.036 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.868 +0.036 21 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.655 +0.035 21 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.454 +0.033 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.267 +0.031 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.083 +0.033 20 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.923 +0.024 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.798 +0.048 21 0 370 0
29JUN27 9.25 C 0.000 0.000 0.000 0.674 +0.034 21 0 300 0
29JUN27 9.50 C 0.000 0.000 0.000 0.559 +0.006 21 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.458 0.000 21 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.373 -0.003 21 0 70 0
29JUN27 10.50 C 0.000 0.000 0.000 0.242 -0.007 21 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.153 -0.009 20 0 294 0
29JUN27 11.50 C 0.000 0.000 0.000 0.093 -0.009 20 0 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.056 -0.007 20 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.033 -0.006 20 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.019 -0.004 20 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.011 -0.003 20 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.006 -0.002 20 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 46 0
29SEP27 6.75 C 0.000 0.000 0.000 2.562 +0.036 22 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.328 +0.037 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.102 +0.034 21 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.883 +0.033 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.676 +0.033 21 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.482 +0.033 21 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.321 +0.050 22 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 1.154 +0.064 22 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 1.004 +0.058 22 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.866 +0.070 21 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.741 +0.043 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.627 +0.014 21 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.533 +0.012 21 0 0 0
29SEP27 10.00 C 0.000 0.000 0.000 0.448 +0.009 21 0 0 0
29SEP27 10.50 C 0.356 0.356 0.356 0.314 +0.003 21 1 1 +1
29SEP27 11.00 C 0.276 0.276 0.276 0.216 -0.001 21 1 4 +1
29SEP27 11.50 C 0.212 0.212 0.212 0.147 -0.003 21 6 6 +6
29SEP27 12.00 C 0.000 0.000 0.000 0.099 -0.003 21 0 3 0
29SEP27 12.50 C 0.000 0.000 0.000 0.066 -0.003 21 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.043 -0.003 21 0 0 0
TOTAL CALL 588 29,353 +292
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 31 0 52 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 27 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 0.000 22 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.001 0.000 17 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.004 -0.004 16 0 503 0
29SEP26 8.75 P 0.031 0.036 0.031 0.021 -0.016 16 119 831 +89
29SEP26 9.00 P 0.088 0.099 0.088 0.077 -0.035 16 76 1,254 0
29SEP26 9.25 P 0.223 0.226 0.210 0.198 -0.054 16 120 440 +9
29SEP26 9.50 P 0.000 0.000 0.000 0.385 -0.067 17 0 313 0
29SEP26 9.75 P 0.647 0.647 0.647 0.620 -0.070 21 8 205 0
29SEP26 10.00 P 0.000 0.000 0.000 0.850 -0.090 0 0 142 0
29SEP26 10.50 P 0.000 0.000 0.000 1.391 -0.050 44 0 170 0
29SEP26 11.00 P 0.000 0.000 0.000 1.906 -0.035 58 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.411 -0.031 69 0 105 -100
29SEP26 12.00 P 0.000 0.000 0.000 2.912 -0.029 79 0 455 0
29SEP26 12.50 P 0.000 0.000 0.000 3.411 -0.030 87 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.903 -0.040 93 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.411 -0.030 103 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.911 -0.030 110 0 205 0
29SEP26 14.50 P 0.000 0.000 0.000 5.411 -0.030 117 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.893 -0.048 116 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.393 -0.048 123 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.911 -0.030 135 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.411 -0.031 141 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.911 -0.030 146 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.393 -0.048 145 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 20 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.002 0.000 19 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.005 -0.001 18 0 87 0
29OCT26 8.25 P 0.029 0.029 0.029 0.015 -0.004 18 30 65 -15
29OCT26 8.50 P 0.000 0.000 0.000 0.038 -0.011 18 0 160 0
29OCT26 8.75 P 0.000 0.000 0.000 0.084 -0.018 17 0 83 0
29OCT26 9.00 P 0.000 0.000 0.000 0.169 -0.026 18 0 434 0
29OCT26 9.25 P 0.330 0.330 0.330 0.292 -0.038 18 1 74 +1
29OCT26 9.50 P 0.510 0.510 0.510 0.444 -0.060 18 1 58 +1
29OCT26 9.75 P 0.711 0.711 0.711 0.638 -0.073 17 1 85 +1
29OCT26 10.00 P 0.000 0.000 0.000 0.860 -0.083 18 0 71 0
29OCT26 10.50 P 0.000 0.000 0.000 1.391 -0.050 30 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.906 -0.035 40 0 1 0
29OCT26 11.50 P 0.000 0.000 0.000 2.411 -0.031 47 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.912 -0.029 53 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.411 -0.030 59 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.903 -0.040 63 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.411 -0.031 70 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.911 -0.031 75 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.411 -0.031 79 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.003 -0.001 19 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.007 -0.002 18 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.018 -0.004 18 0 10 0
27NOV26 8.25 P 0.048 0.048 0.048 0.039 -0.007 18 15 15 +15
27NOV26 8.50 P 0.000 0.000 0.000 0.075 -0.014 18 0 60 0
27NOV26 8.75 P 0.000 0.000 0.000 0.136 -0.019 18 0 120 0
27NOV26 9.00 P 0.000 0.000 0.000 0.232 -0.025 19 0 63 0
27NOV26 9.25 P 0.000 0.000 0.000 0.357 -0.037 19 0 38 0
27NOV26 9.50 P 0.561 0.561 0.561 0.512 -0.053 19 10 115 +10
27NOV26 9.75 P 0.000 0.000 0.000 0.679 -0.067 18 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.884 -0.077 18 0 30 0
27NOV26 10.50 P 1.417 1.417 1.417 1.391 -0.050 25 15 45 0
27NOV26 11.00 P 0.000 0.000 0.000 1.906 -0.035 33 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.411 -0.031 39 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.912 -0.030 44 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.411 -0.031 49 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.903 -0.040 53 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.411 -0.031 58 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.911 -0.031 62 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.411 -0.031 66 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 23 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 0.000 20 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.004 -0.001 19 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.009 -0.002 19 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.018 -0.005 18 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.037 -0.006 18 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.066 -0.013 18 0 195 0
30DEC26 8.50 P 0.000 0.000 0.000 0.113 -0.019 18 0 313 0
30DEC26 8.75 P 0.204 0.204 0.204 0.183 -0.026 18 30 398 +30
30DEC26 9.00 P 0.000 0.000 0.000 0.281 -0.028 18 0 461 0
30DEC26 9.25 P 0.000 0.000 0.000 0.412 -0.033 19 0 232 0
30DEC26 9.50 P 0.000 0.000 0.000 0.565 -0.059 19 0 218 0
30DEC26 9.75 P 0.000 0.000 0.000 0.714 -0.072 18 0 65 0
30DEC26 10.00 P 0.970 0.970 0.960 0.915 -0.073 18 19 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.399 -0.049 23 0 160 0
30DEC26 11.00 P 1.913 1.913 1.913 1.906 -0.037 29 9 85 0
30DEC26 11.50 P 0.000 0.000 0.000 2.411 -0.032 34 0 10 0
30DEC26 12.00 P 0.000 0.000 0.000 2.912 -0.030 39 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.411 -0.032 43 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 3.903 -0.040 46 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.411 -0.033 50 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.911 -0.032 54 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.411 -0.032 57 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.893 -0.048 58 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.393 -0.048 61 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.911 -0.032 66 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.411 -0.032 69 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.911 -0.032 72 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.393 -0.050 72 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.004 -0.002 18 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.009 -0.003 18 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.017 -0.007 18 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.031 -0.012 18 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.053 -0.014 18 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.087 -0.018 18 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.134 -0.022 18 0 288 0
30MAR27 8.50 P 0.000 0.000 0.000 0.200 -0.025 18 0 48 0
30MAR27 8.75 P 0.000 0.000 0.000 0.283 -0.031 18 0 86 0
30MAR27 9.00 P 0.417 0.417 0.417 0.386 -0.039 19 30 160 +30
30MAR27 9.25 P 0.000 0.000 0.000 0.484 -0.076 18 0 182 0
30MAR27 9.50 P 0.000 0.000 0.000 0.656 -0.050 19 0 238 0
30MAR27 9.75 P 0.876 0.876 0.845 0.822 -0.051 19 51 167 +51
30MAR27 10.00 P 0.000 0.000 0.000 0.977 -0.081 18 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.428 -0.075 21 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.907 -0.041 24 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.411 -0.032 28 0 10 0
30MAR27 12.00 P 0.000 0.000 0.000 2.912 -0.030 31 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.411 -0.032 35 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.903 -0.040 37 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.411 -0.033 41 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.911 -0.032 43 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.411 -0.032 46 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.902 -0.040 48 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.402 -0.041 50 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.911 -0.032 53 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.026 -0.013 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.043 -0.018 20 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.067 -0.022 20 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.097 -0.031 20 0 110 0
29JUN27 7.50 P 0.000 0.000 0.000 0.140 -0.039 20 0 115 0
29JUN27 7.75 P 0.190 0.190 0.190 0.195 -0.047 20 30 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.264 -0.053 20 0 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.347 -0.059 20 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.445 -0.067 20 0 83 0
29JUN27 8.75 P 0.000 0.000 0.000 0.556 -0.075 20 0 48 0
29JUN27 9.00 P 0.688 0.688 0.688 0.681 -0.080 20 30 350 +30
29JUN27 9.25 P 0.000 0.000 0.000 0.824 -0.111 19 0 399 0
29JUN27 9.50 P 0.000 0.000 0.000 0.978 -0.120 19 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.177 -0.094 20 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.325 -0.086 19 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.728 -0.066 19 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 2.152 -0.055 19 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.593 -0.047 17 0 32 0
29JUN27 12.00 P 0.000 0.000 0.000 3.047 -0.040 0 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.509 -0.035 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.978 -0.036 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.452 -0.035 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.929 -0.036 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.411 -0.032 0 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.072 -0.018 20 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.110 -0.017 21 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 0.146 -0.027 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.198 -0.032 20 0 25 0
29SEP27 7.75 P 0.000 0.000 0.000 0.262 -0.039 20 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 0.336 -0.046 20 0 2 0
29SEP27 8.25 P 0.000 0.000 0.000 0.425 -0.050 20 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 0.527 -0.056 20 0 4 0
29SEP27 8.75 P 0.000 0.000 0.000 0.640 -0.063 20 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 0.767 -0.065 20 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 0.908 -0.070 20 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 1.057 -0.110 20 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 1.225 -0.071 20 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.406 -0.065 20 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.811 -0.034 20 0 0 0
29SEP27 11.00 P 2.238 2.238 2.200 2.226 -0.029 21 14 14 +14
29SEP27 11.50 P 2.660 2.660 2.660 2.656 -0.032 20 2 12 +2
29SEP27 12.00 P 0.000 0.000 0.000 3.096 -0.032 19 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.544 -0.034 15 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 4.003 -0.033 0 0 30 0
TOTAL PUT 611 15,888 +168
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$ 175.200
11SEP26 134.00 C 0.00 0.00 0.00 41.30 - 109 0 0 -
11SEP26 135.00 C 0.00 0.00 0.00 40.32 - 110 0 0 -
11SEP26 136.00 C 0.00 0.00 0.00 39.33 +14.98 109 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 38.35 +14.88 110 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 37.37 +14.77 110 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 36.40 +14.66 110 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 35.42 +14.52 109 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 34.46 +14.39 110 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 33.49 +14.24 110 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 32.54 +14.09 110 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 31.58 +13.91 110 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 30.64 +13.74 110 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 29.70 +13.55 110 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 28.77 +13.35 110 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 27.84 +13.13 110 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 26.93 +13.34 110 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 26.02 +13.08 110 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 23.80 +12.20 110 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 21.66 +11.71 110 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 19.59 +10.78 110 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 17.63 +10.08 110 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 15.76 +9.12 110 0 45 0
11SEP26 165.00 C 10.80 10.80 10.80 14.01 +8.27 110 3 78 0
11SEP26 167.50 C 10.20 13.00 9.50 12.28 +7.41 109 5 78 +2
11SEP26 170.00 C 6.00 8.70 6.00 10.84 +6.76 110 15 29 +7
11SEP26 172.50 C 6.00 9.60 6.00 9.50 +6.08 110 8 21 +6
11SEP26 175.00 C 5.50 7.72 5.50 8.37 +5.54 112 11 15 +8
11SEP26 177.50 C 4.00 7.00 4.00 7.00 +4.67 109 4 12 +2
11SEP26 180.00 C 3.80 6.53 3.80 6.21 +4.30 112 30 29 +24
11SEP26 182.50 C 0.00 0.00 0.00 5.27 +3.72 112 0 6 0
11SEP26 185.00 C 3.20 4.60 3.20 4.45 +3.19 112 10 7 +6
11SEP26 187.50 C 0.00 0.00 0.00 3.73 +2.72 112 0 1 0
11SEP26 190.00 C 2.06 3.11 2.06 3.11 +2.30 111 8 7 +6
11SEP26 192.50 C 2.55 2.55 2.55 2.57 +1.93 111 10 25 +10
11SEP26 195.00 C 1.23 2.20 1.23 2.11 +1.60 111 19 17 +16
11SEP26 197.50 C 1.03 2.03 1.03 1.73 +1.33 111 16 31 +16
11SEP26 200.00 C 1.00 1.60 1.00 1.40 +1.09 111 10 24 +7
11SEP26 202.50 C 0.90 1.23 0.90 1.13 +0.89 111 5 34 +4
11SEP26 205.00 C 0.63 0.63 0.63 0.91 +0.72 111 15 16 +15
11SEP26 207.50 C 0.00 0.00 0.00 0.73 +0.59 111 0 1 0
11SEP26 210.00 C 0.49 1.20 0.49 0.58 +0.47 111 5 6 +1
11SEP26 212.50 C 0.00 0.00 0.00 0.45 +0.37 110 0 15 0
11SEP26 215.00 C 0.00 0.00 0.00 0.36 +0.30 111 0 25 0
11SEP26 217.50 C 0.00 0.00 0.00 0.28 +0.23 111 0 0 0
11SEP26 220.00 C 0.10 0.10 0.10 0.22 +0.18 111 10 11 +10
18SEP26 134.00 C 0.00 0.00 0.00 41.83 - 101 0 0 -
18SEP26 135.00 C 0.00 0.00 0.00 40.89 - 101 0 0 -
18SEP26 136.00 C 0.00 0.00 0.00 39.96 - 101 0 0 -
18SEP26 137.00 C 0.00 0.00 0.00 39.05 - 101 0 0 -
18SEP26 138.00 C 0.00 0.00 0.00 38.13 - 101 0 0 -
18SEP26 139.00 C 0.00 0.00 0.00 37.23 - 101 0 0 -
18SEP26 140.00 C 0.00 0.00 0.00 36.33 - 101 0 0 -
18SEP26 141.00 C 0.00 0.00 0.00 35.43 - 101 0 0 -
18SEP26 142.00 C 0.00 0.00 0.00 34.55 - 101 0 0 -
18SEP26 143.00 C 0.00 0.00 0.00 33.68 - 101 0 0 -
18SEP26 144.00 C 0.00 0.00 0.00 32.82 - 101 0 0 -
18SEP26 145.00 C 0.00 0.00 0.00 31.96 - 101 0 0 -
18SEP26 146.00 C 0.00 0.00 0.00 31.10 - 101 0 0 -
18SEP26 147.00 C 0.00 0.00 0.00 30.28 - 101 0 0 -
18SEP26 148.00 C 0.00 0.00 0.00 29.46 - 101 0 0 -
18SEP26 149.00 C 0.00 0.00 0.00 28.65 - 101 0 0 -
18SEP26 150.00 C 0.00 0.00 0.00 27.84 - 101 0 0 -
18SEP26 152.50 C 0.00 0.00 0.00 25.88 - 101 0 0 -
18SEP26 155.00 C 0.00 0.00 0.00 24.01 - 101 0 0 -
18SEP26 157.50 C 0.00 0.00 0.00 22.20 - 101 0 0 -
18SEP26 160.00 C 0.00 0.00 0.00 20.50 - 101 0 0 -
18SEP26 162.50 C 0.00 0.00 0.00 18.83 - 101 0 0 -
18SEP26 165.00 C 11.00 13.00 11.00 16.86 - 97 8 4 -
18SEP26 167.50 C 0.00 0.00 0.00 15.45 - 97 0 0 -
18SEP26 170.00 C 0.00 0.00 0.00 14.16 - 98 0 0 -
18SEP26 172.50 C 0.00 0.00 0.00 12.98 - 99 0 0 -
18SEP26 175.00 C 0.00 0.00 0.00 12.01 - 101 0 0 -
18SEP26 177.50 C 0.00 0.00 0.00 10.85 - 101 0 0 -
18SEP26 180.00 C 0.00 0.00 0.00 9.90 - 102 0 0 -
18SEP26 182.50 C 7.50 7.50 7.50 9.01 - 102 4 4 -
18SEP26 185.00 C 0.00 0.00 0.00 8.20 - 103 0 0 -
18SEP26 187.50 C 0.00 0.00 0.00 7.37 - 103 0 0 -
18SEP26 190.00 C 0.00 0.00 0.00 6.64 - 103 0 0 -
18SEP26 192.50 C 0.00 0.00 0.00 5.90 - 102 0 0 -
18SEP26 195.00 C 5.02 5.02 5.02 5.28 - 102 1 1 -
18SEP26 197.50 C 0.00 0.00 0.00 4.72 - 102 0 0 -
18SEP26 200.00 C 3.00 4.00 3.00 4.15 - 102 6 6 -
18SEP26 202.50 C 0.00 0.00 0.00 3.71 - 102 0 0 -
18SEP26 205.00 C 0.00 0.00 0.00 3.29 - 102 0 0 -
18SEP26 207.50 C 3.00 3.00 3.00 2.87 - 102 2 2 -
18SEP26 210.00 C 2.00 2.00 2.00 2.56 - 102 1 1 -
29SEP26 70.00 C 0.00 0.00 0.00 105.25 +15.79 144 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 102.75 +15.78 135 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 100.25 +15.78 124 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 97.75 +15.78 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 95.25 +15.78 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 92.75 +15.77 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 90.26 +15.78 115 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 87.76 +15.78 108 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 85.26 +15.77 98 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 82.76 +15.76 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 80.26 +15.74 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 77.77 +15.73 96 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 75.27 +15.70 91 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 72.78 +15.66 93 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 70.29 +15.61 93 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 67.81 +15.54 93 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 65.33 +15.45 93 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 62.87 +15.35 93 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 60.41 +15.81 93 0 13 0
29SEP26 117.50 C 0.00 0.00 0.00 57.99 +15.70 93 0 4 0
29SEP26 120.00 C 54.00 54.00 54.00 55.57 +15.39 93 1 101 0
29SEP26 122.50 C 0.00 0.00 0.00 53.19 +15.20 92 0 101 0
29SEP26 125.00 C 0.00 0.00 0.00 50.84 +14.45 93 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 48.53 +14.17 93 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 46.25 +13.89 93 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 44.01 +13.58 93 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 41.85 +13.26 93 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 39.71 +12.96 93 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 37.01 +11.91 85 0 91 0
29SEP26 142.50 C 0.00 0.00 0.00 35.65 +12.21 93 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 32.66 +10.79 82 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 30.88 +10.47 84 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 30.00 +11.04 93 0 150 0
29SEP26 152.50 C 0.00 0.00 0.00 28.23 +10.86 93 0 335 0
29SEP26 155.00 C 0.00 0.00 0.00 26.58 +9.70 93 0 136 0
29SEP26 157.50 C 0.00 0.00 0.00 24.94 +9.34 93 0 105 0
29SEP26 160.00 C 0.00 0.00 0.00 23.39 +9.12 93 0 31 0
29SEP26 162.50 C 18.02 18.02 18.02 21.94 +8.66 93 1 25 0
29SEP26 165.00 C 15.50 15.50 15.50 19.88 +7.57 89 1 482 +1
29SEP26 167.50 C 16.86 17.00 16.86 18.58 +7.21 89 4 34 -1
29SEP26 170.00 C 15.10 15.10 15.10 17.64 +7.15 91 15 71 +11
29SEP26 172.50 C 14.14 16.47 14.14 16.17 +6.56 90 108 199 +93
29SEP26 175.00 C 0.00 0.00 0.00 15.96 +7.13 95 0 44 0
29SEP26 177.50 C 0.00 0.00 0.00 14.86 +6.96 95 0 88 0
29SEP26 180.00 C 11.50 13.25 11.50 13.82 +6.60 95 4 179 +3
29SEP26 182.50 C 0.00 0.00 0.00 12.77 +6.19 95 0 45 0
29SEP26 185.00 C 10.00 12.00 10.00 11.89 +5.84 95 3 60 +2
29SEP26 187.50 C 8.25 8.25 8.25 11.01 +5.48 94 2 30 0
29SEP26 190.00 C 8.00 8.00 8.00 10.13 +5.12 94 1 35 0
29SEP26 192.50 C 7.00 7.00 7.00 9.39 +4.81 94 2 38 0
29SEP26 195.00 C 9.75 9.75 9.75 8.44 +4.25 93 1 38 +1
29SEP26 197.50 C 0.00 0.00 0.00 7.76 +3.96 93 0 36 0
29SEP26 200.00 C 7.00 7.00 7.00 7.11 +3.69 93 1 67 +1
29SEP26 205.00 C 3.86 3.86 3.86 6.06 +3.20 93 1 119 +1
29SEP26 210.00 C 0.00 0.00 0.00 5.07 +2.75 93 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 4.29 +2.37 93 0 0 0
29SEP26 220.00 C 2.36 4.68 2.36 3.56 +2.02 93 2 2 +2
29SEP26 225.00 C 0.00 0.00 0.00 2.99 +1.71 93 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 2.46 +1.45 93 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 2.07 +1.23 93 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 1.68 +1.02 93 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 1.41 +0.87 93 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.14 +0.71 93 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.95 +0.60 93 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 0.77 +0.49 92 0 17 0
29SEP26 265.00 C 0.00 0.00 0.00 0.63 - 93 0 0 -
29SEP26 270.00 C 0.00 0.00 0.00 0.52 - 93 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 105.25 +15.78 107 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 102.75 +15.77 102 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 100.25 +15.75 95 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 97.75 +15.73 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 95.26 +15.69 94 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 92.77 +15.65 94 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 90.29 +15.58 94 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 87.82 +15.51 94 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 85.37 +15.42 94 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 82.93 +15.30 94 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 80.53 +15.21 94 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 78.14 +15.04 94 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 75.80 +14.91 94 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 73.49 +14.78 94 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 71.18 +14.55 94 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 68.97 +14.41 94 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 66.77 +14.27 94 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 64.58 +14.01 94 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 62.48 +13.83 94 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 60.41 +13.67 94 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 58.36 +13.43 94 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 56.35 +13.17 94 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 54.43 +13.00 94 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 52.52 +12.81 94 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 50.61 +12.47 94 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 48.81 +12.24 94 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 47.06 +13.11 94 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 45.31 +12.74 94 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 43.56 +12.31 94 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 41.97 +12.15 94 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 39.21 +10.61 89 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 38.83 +11.47 94 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 36.22 +10.17 89 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 34.76 +9.85 90 0 20 0
29OCT26 155.00 C 0.00 0.00 0.00 33.42 +8.94 90 0 36 0
29OCT26 157.50 C 0.00 0.00 0.00 32.12 +9.49 90 0 50 0
29OCT26 160.00 C 0.00 0.00 0.00 30.87 +8.80 91 0 20 0
29OCT26 162.50 C 27.57 30.91 27.26 29.63 +8.51 91 37 42 -8
29OCT26 165.00 C 0.00 0.00 0.00 28.46 +8.24 91 0 15 0
29OCT26 167.50 C 0.00 0.00 0.00 27.61 +8.25 93 0 8 0
29OCT26 170.00 C 0.00 0.00 0.00 26.48 +7.94 93 0 52 0
29OCT26 172.50 C 0.00 0.00 0.00 25.59 +7.84 94 0 75 0
29OCT26 175.00 C 19.20 19.20 19.20 24.67 +7.67 95 30 71 +19
29OCT26 177.50 C 0.00 0.00 0.00 23.80 +7.54 95 0 15 0
29OCT26 180.00 C 0.00 0.00 0.00 22.87 +7.68 95 1 46 +1
29OCT26 182.50 C 0.00 0.00 0.00 21.98 +7.59 96 0 17 0
29OCT26 185.00 C 20.50 20.52 20.50 21.13 +6.97 96 6 107 +1
29OCT26 187.50 C 0.00 0.00 0.00 20.29 +6.79 97 0 8 0
29OCT26 190.00 C 0.00 0.00 0.00 19.47 +6.61 97 0 2 0
29OCT26 192.50 C 0.00 0.00 0.00 18.65 +6.43 96 0 16 0
29OCT26 195.00 C 0.00 0.00 0.00 17.79 +6.22 96 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 17.01 +6.03 96 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 16.19 +5.70 96 0 31 0
29OCT26 205.00 C 0.00 0.00 0.00 14.84 +5.34 96 0 0 0
29OCT26 210.00 C 14.00 14.00 14.00 13.55 +5.03 96 1 1 +1
29OCT26 215.00 C 0.00 0.00 0.00 12.25 +4.54 96 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 11.22 +4.44 96 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 10.23 +4.16 96 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 9.24 +3.77 95 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 8.43 +3.47 96 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 7.69 +3.24 95 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 6.96 +3.00 95 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 6.09 +2.48 94 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 5.58 +2.33 94 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 5.22 +2.32 95 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 4.70 - 95 0 0 -
29OCT26 270.00 C 0.00 0.00 0.00 4.14 - 94 0 0 -
27NOV26 85.00 C 0.00 0.00 0.00 90.87 - 96 0 0 -
27NOV26 87.50 C 0.00 0.00 0.00 88.61 - 96 0 0 -
27NOV26 90.00 C 0.00 0.00 0.00 86.34 - 96 0 0 -
27NOV26 92.50 C 0.00 0.00 0.00 84.12 - 96 0 0 -
27NOV26 95.00 C 0.00 0.00 0.00 81.97 +14.58 96 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 79.82 +14.45 96 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 77.68 +14.33 96 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 75.62 +14.15 96 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 73.60 +14.00 96 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 71.58 +13.85 96 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 69.56 +13.68 96 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 67.67 +13.50 96 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 65.79 +13.32 96 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 63.92 +13.15 96 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 62.05 +12.99 96 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 60.28 +12.76 96 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 58.57 +12.57 96 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 56.87 +12.39 96 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 55.16 +12.20 96 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 53.46 +11.96 96 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 51.94 +12.73 96 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 50.42 +12.53 96 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 48.90 +12.28 96 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 47.37 +11.98 96 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 45.85 +11.46 96 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 44.52 +11.32 96 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 43.19 +11.45 96 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 41.30 +10.29 94 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 40.54 +10.56 96 0 9 0
27NOV26 157.50 C 0.00 0.00 0.00 39.21 +10.20 96 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 37.19 +9.13 93 0 49 0
27NOV26 162.50 C 0.00 0.00 0.00 36.08 +8.93 93 0 51 0
27NOV26 165.00 C 0.00 0.00 0.00 34.78 +8.51 93 0 32 0
27NOV26 167.50 C 0.00 0.00 0.00 33.73 +8.31 93 0 17 0
27NOV26 170.00 C 0.00 0.00 0.00 33.36 +8.75 96 0 17 0
27NOV26 172.50 C 0.00 0.00 0.00 32.44 +8.61 96 0 16 0
27NOV26 175.00 C 0.00 0.00 0.00 31.37 +8.29 96 0 16 0
27NOV26 177.50 C 0.00 0.00 0.00 30.45 +8.39 96 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 29.56 +8.34 96 0 29 0
27NOV26 182.50 C 0.00 0.00 0.00 28.85 +8.34 97 0 11 0
27NOV26 185.00 C 0.00 0.00 0.00 27.86 +7.95 97 0 15 0
27NOV26 187.50 C 0.00 0.00 0.00 27.09 +7.79 97 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 26.24 +7.50 98 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 25.59 +7.42 98 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 24.31 +6.69 97 0 1 0
27NOV26 197.50 C 21.06 21.06 21.06 23.52 +6.51 96 1 2 0
27NOV26 200.00 C 0.00 0.00 0.00 22.92 +6.52 97 0 2 0
27NOV26 205.00 C 0.00 0.00 0.00 21.55 +6.36 97 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 20.25 +6.17 98 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 19.04 +5.88 98 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 17.30 +5.06 96 0 0 0
27NOV26 225.00 C 16.45 16.45 16.45 16.60 +5.29 97 1 1 0
27NOV26 230.00 C 0.00 0.00 0.00 15.47 +4.98 97 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 14.55 +4.74 97 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 13.62 +4.49 97 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 12.70 +4.25 97 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 11.43 +3.65 96 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 11.08 +4.00 97 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 10.40 +3.79 97 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 9.44 - 96 0 0 -
27NOV26 270.00 C 0.00 0.00 0.00 8.78 - 96 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 92.29 - 95 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 90.17 - 95 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 88.06 - 95 0 0 -
30DEC26 92.50 C 0.00 0.00 0.00 85.98 - 95 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 84.00 +14.33 95 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 82.01 +14.17 95 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 80.02 +14.02 95 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 78.06 +13.90 95 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 76.23 +13.78 95 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 74.39 +13.61 95 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 72.55 +13.44 95 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 70.71 +13.27 95 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 68.97 +13.18 95 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 67.31 +13.00 95 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 65.64 +13.95 95 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 63.97 +13.37 95 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 62.30 +12.44 95 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 60.72 +12.34 95 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 59.24 +12.17 95 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 57.76 +12.63 95 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 54.84 +11.66 90 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 53.62 +11.69 91 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 53.31 +11.39 95 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 51.98 +11.32 95 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 50.69 +11.12 95 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 49.40 +10.92 95 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 48.12 +10.73 95 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 46.83 +11.55 95 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 45.54 +10.68 95 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 44.34 +10.44 95 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 43.25 +10.29 95 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 42.16 +10.02 95 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 41.07 +9.76 95 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 39.98 +9.48 95 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 38.87 +9.15 95 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 37.83 +8.86 95 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 36.97 +8.74 95 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 36.09 +9.29 95 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 35.24 +8.56 96 0 5 0
30DEC26 182.50 C 0.00 0.00 0.00 34.41 +8.42 96 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 33.60 +8.69 96 0 10 0
30DEC26 187.50 C 0.00 0.00 0.00 32.78 +8.14 96 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 32.02 +7.99 97 0 36 0
30DEC26 192.50 C 0.00 0.00 0.00 31.31 +7.98 97 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 29.85 +7.27 95 0 20 0
30DEC26 197.50 C 0.00 0.00 0.00 29.49 +7.54 96 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 28.40 +7.03 95 0 16 0
30DEC26 205.00 C 0.00 0.00 0.00 27.48 +7.27 97 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 26.13 +7.07 97 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 24.63 +6.73 97 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 23.46 +6.60 97 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 22.30 +6.31 97 0 0 0
30DEC26 230.00 C 21.96 21.96 21.96 21.15 +6.04 97 1 1 +1
30DEC26 235.00 C 0.00 0.00 0.00 19.99 +5.75 96 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 18.30 +4.93 95 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 17.98 +5.37 96 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 17.11 +5.48 96 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 16.23 +5.22 96 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 15.36 +4.98 96 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 14.06 - 95 0 0 -
30DEC26 270.00 C 0.00 0.00 0.00 13.37 - 95 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 96.96 - 95 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 95.20 - 95 0 0 -
30MAR27 90.00 C 0.00 0.00 0.00 93.45 - 95 0 0 -
30MAR27 92.50 C 0.00 0.00 0.00 91.69 - 95 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 89.94 +13.85 95 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 88.18 +13.67 95 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 86.57 +13.64 95 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 84.99 +13.64 95 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 83.41 +13.48 95 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 81.84 +13.30 95 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 80.26 +13.11 95 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 78.68 +12.92 95 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 77.24 +12.87 95 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 75.85 +12.87 95 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 74.47 +12.79 95 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 73.08 +12.59 95 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 71.69 +12.40 95 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 70.30 +12.20 95 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 68.91 +12.01 95 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 67.67 +11.96 95 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 66.48 +12.73 95 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 65.28 +11.93 95 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 64.09 +11.74 95 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 62.90 +11.55 95 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 61.70 +11.35 95 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 59.95 +11.07 94 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 59.32 +11.81 95 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 58.26 +11.23 95 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 57.26 +11.14 95 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 56.26 +11.02 95 0 0 0
30MAR27 160.00 C 54.29 54.29 54.29 54.72 +10.40 94 15 506 +15
30MAR27 162.50 C 0.00 0.00 0.00 53.74 +10.24 94 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 53.26 +10.59 95 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 52.26 +10.39 95 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 51.26 +10.22 95 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 50.42 +9.81 96 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 49.58 +9.65 96 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 48.76 +9.96 96 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 47.63 +9.42 95 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 47.18 +10.04 96 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 46.02 +9.52 95 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 45.24 +9.39 95 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 44.94 +9.73 96 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 43.51 +8.95 95 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 42.82 +8.91 95 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 42.01 +8.74 95 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 41.19 +8.57 95 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 39.85 +8.52 95 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 38.56 +8.52 95 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 37.27 +8.26 95 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 35.98 +7.12 95 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 34.69 +6.90 95 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 33.40 +7.37 95 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 32.30 +7.26 95 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 31.31 +7.27 95 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 30.32 +7.17 95 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 29.32 +6.91 95 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 28.33 +6.66 95 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 27.34 +6.41 95 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 26.35 - 95 0 0 -
30MAR27 270.00 C 0.00 0.00 0.00 25.48 - 95 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 101.85 - 96 0 0 -
29JUN27 87.50 C 0.00 0.00 0.00 100.23 - 96 0 0 -
29JUN27 90.00 C 0.00 0.00 0.00 98.73 - 96 0 0 -
29JUN27 92.50 C 0.00 0.00 0.00 97.23 - 96 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 95.73 +13.71 96 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 94.23 +13.51 96 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 92.73 +13.32 96 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 91.23 +13.13 96 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 89.87 +13.08 96 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 88.56 +13.07 96 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 87.25 +13.07 96 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 85.94 +13.00 96 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 84.64 +12.81 96 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 83.33 +12.61 96 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 82.02 +12.42 96 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 80.71 +12.22 96 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 79.57 +12.19 96 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 78.46 +12.20 96 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 77.35 +12.20 96 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 76.23 +12.20 96 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 75.12 +12.03 96 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 74.00 +11.84 96 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 72.89 +11.65 96 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 71.77 +11.45 96 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 70.66 +11.27 96 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 69.65 +11.18 96 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 68.72 +11.17 96 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 67.80 +11.18 96 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 66.88 +11.18 96 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 65.95 +11.18 96 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 65.03 +11.11 96 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 64.10 +11.04 96 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 63.18 +10.77 96 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 62.25 +10.56 96 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 61.33 +10.35 96 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 60.41 +10.14 96 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 59.56 +9.99 96 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 58.81 +9.87 96 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 58.07 +10.05 96 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 57.32 +10.04 96 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 56.57 +10.04 96 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 55.83 +10.04 96 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 55.08 +9.93 96 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 54.34 +9.77 96 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 53.59 +9.60 96 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 52.85 +9.45 96 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 52.10 +9.28 96 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 50.61 +8.96 96 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 49.31 +8.83 96 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 48.14 +8.82 96 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 46.97 +8.82 96 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 45.80 +8.77 96 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 44.64 +8.50 96 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 43.47 +8.22 96 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 42.30 +7.93 96 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 41.13 +7.65 96 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 40.16 +7.57 96 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 39.27 +7.56 96 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 38.39 +7.57 96 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 37.50 - 96 0 0 -
29JUN27 270.00 C 0.00 0.00 0.00 36.61 - 96 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 106.77 - 98 0 0 -
29SEP27 87.50 C 0.00 0.00 0.00 105.35 - 98 0 0 -
29SEP27 90.00 C 0.00 0.00 0.00 103.92 - 98 0 0 -
29SEP27 92.50 C 0.00 0.00 0.00 102.50 - 98 0 0 -
29SEP27 95.00 C 0.00 0.00 0.00 101.09 - 98 0 0 -
29SEP27 97.50 C 0.00 0.00 0.00 99.86 - 98 0 0 -
29SEP27 100.00 C 0.00 0.00 0.00 98.63 - 98 0 0 -
29SEP27 102.50 C 0.00 0.00 0.00 97.39 - 98 0 0 -
29SEP27 105.00 C 0.00 0.00 0.00 96.16 - 98 0 0 -
29SEP27 107.50 C 0.00 0.00 0.00 94.93 - 98 0 0 -
29SEP27 110.00 C 0.00 0.00 0.00 93.69 - 98 0 0 -
29SEP27 112.50 C 0.00 0.00 0.00 92.46 - 98 0 0 -
29SEP27 115.00 C 0.00 0.00 0.00 91.23 - 98 0 0 -
29SEP27 117.50 C 0.00 0.00 0.00 90.11 - 98 0 0 -
29SEP27 120.00 C 0.00 0.00 0.00 89.07 - 98 0 0 -
29SEP27 122.50 C 0.00 0.00 0.00 88.02 - 98 0 0 -
29SEP27 125.00 C 0.00 0.00 0.00 86.98 - 98 0 0 -
29SEP27 127.50 C 0.00 0.00 0.00 85.94 - 98 0 0 -
29SEP27 130.00 C 0.00 0.00 0.00 84.90 - 98 0 0 -
29SEP27 132.50 C 0.00 0.00 0.00 83.86 - 98 0 0 -
29SEP27 135.00 C 0.00 0.00 0.00 82.82 - 98 0 0 -
29SEP27 137.50 C 0.00 0.00 0.00 81.78 - 98 0 0 -
29SEP27 140.00 C 0.00 0.00 0.00 80.73 - 98 0 0 -
29SEP27 142.50 C 0.00 0.00 0.00 79.73 +11.51 98 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 78.87 +11.51 98 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 78.01 +11.50 98 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 77.16 +11.51 98 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 76.30 +11.50 98 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 75.45 +11.51 98 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 74.59 +11.50 98 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 73.74 +11.38 98 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 72.88 +11.20 98 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 72.02 +11.02 98 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 69.97 +9.65 96 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 69.36 +9.73 96 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 68.40 +9.45 96 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 67.64 +9.37 96 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 67.32 +9.73 97 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 66.87 +9.97 97 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 66.20 +9.98 97 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 65.25 +9.71 97 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 64.20 +9.34 96 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 63.28 +9.11 96 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 62.63 +9.14 96 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 61.99 +9.11 96 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 61.85 +9.50 97 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 61.84 +10.01 98 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 60.47 +9.70 98 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 59.10 +9.39 98 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 57.86 +9.21 98 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 56.80 +9.21 98 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 55.74 +9.20 98 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 54.68 +9.20 98 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 53.62 +9.20 98 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 52.56 +9.07 98 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 51.50 +8.80 98 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 50.44 +8.54 98 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 49.38 +8.27 98 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 48.32 +8.01 98 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 47.47 - 98 0 0 -
29SEP27 270.00 C 0.00 0.00 0.00 46.67 - 98 0 0 -
TOTAL CALL 446 9,649 +284
11SEP26 134.00 P 0.00 0.00 0.00 0.06 - 110 0 0 -
11SEP26 135.00 P 0.00 0.00 0.00 0.07 - 110 0 0 -
11SEP26 136.00 P 0.14 0.15 0.14 0.09 -0.76 111 17 22 +17
11SEP26 137.00 P 0.00 0.00 0.00 0.11 -0.84 111 0 18 0
11SEP26 138.00 P 0.00 0.00 0.00 0.13 -0.96 111 0 25 0
11SEP26 139.00 P 0.00 0.00 0.00 0.15 -1.08 110 0 0 0
11SEP26 140.00 P 0.49 0.49 0.49 0.18 -1.19 110 1 20 -1
11SEP26 141.00 P 0.00 0.00 0.00 0.22 -1.31 111 0 0 0
11SEP26 142.00 P 0.60 0.60 0.60 0.24 -1.48 110 1 1 -1
11SEP26 143.00 P 0.00 0.00 0.00 0.28 -1.64 110 0 7 0
11SEP26 144.00 P 0.00 0.00 0.00 0.33 -1.78 110 0 2 0
11SEP26 145.00 P 0.68 0.68 0.68 0.37 -1.98 109 1 14 -1
11SEP26 146.00 P 0.64 0.64 0.64 0.43 -2.17 109 11 13 +11
11SEP26 147.00 P 0.00 0.00 0.00 0.50 -2.35 109 0 2 0
11SEP26 148.00 P 0.00 0.00 0.00 0.57 -2.54 109 0 2 0
11SEP26 149.00 P 1.65 1.65 1.65 0.65 -2.78 109 2 29 0
11SEP26 150.00 P 0.00 0.00 0.00 0.75 -3.00 109 0 4 0
11SEP26 152.50 P 2.28 2.28 1.10 1.01 -3.69 109 6 9 -1
11SEP26 155.00 P 2.45 2.45 2.33 1.37 -4.45 109 8 15 +8
11SEP26 157.50 P 4.20 4.20 4.20 1.80 -5.19 109 20 20 +20
11SEP26 160.00 P 5.00 5.00 2.30 2.29 -6.03 109 12 14 +11
11SEP26 162.50 P 0.00 0.00 0.00 2.92 -6.88 108 0 1 0
11SEP26 165.00 P 6.92 6.92 4.50 3.66 -7.75 108 25 46 +15
11SEP26 167.50 P 0.00 0.00 0.00 4.47 -8.64 108 0 106 0
11SEP26 170.00 P 6.70 6.70 6.27 5.45 -9.05 108 2 17 +1
11SEP26 172.50 P 12.00 12.00 7.30 6.65 -9.68 109 2 16 +1
11SEP26 175.00 P 0.00 0.00 0.00 7.99 -10.28 111 0 15 0
11SEP26 177.50 P 0.00 0.00 0.00 9.41 -10.88 111 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 10.95 -11.41 112 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 12.58 -11.95 113 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 14.27 -12.46 113 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 15.86 -13.14 110 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 17.77 -13.53 110 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 19.73 -13.92 110 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 21.81 -14.20 110 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 23.92 -14.50 110 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 26.11 -14.72 110 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 28.35 -14.92 110 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 30.63 -15.09 110 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 32.95 -15.23 110 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 35.31 -15.34 110 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 37.69 -15.44 110 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 40.10 -15.52 110 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 42.53 -15.58 110 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 44.96 -15.64 110 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 0.81 - 101 0 0 -
18SEP26 135.00 P 0.00 0.00 0.00 0.89 - 101 0 0 -
18SEP26 136.00 P 0.00 0.00 0.00 0.96 - 101 0 0 -
18SEP26 137.00 P 0.00 0.00 0.00 1.08 - 101 0 0 -
18SEP26 138.00 P 0.00 0.00 0.00 1.19 - 101 0 0 -
18SEP26 139.00 P 0.00 0.00 0.00 1.30 - 101 0 0 -
18SEP26 140.00 P 0.00 0.00 0.00 1.41 - 101 0 0 -
18SEP26 141.00 P 0.00 0.00 0.00 1.48 - 100 0 0 -
18SEP26 142.00 P 0.00 0.00 0.00 1.63 - 100 0 0 -
18SEP26 143.00 P 0.00 0.00 0.00 1.78 - 100 0 0 -
18SEP26 144.00 P 0.00 0.00 0.00 1.93 - 100 0 0 -
18SEP26 145.00 P 0.00 0.00 0.00 2.08 - 100 0 0 -
18SEP26 146.00 P 0.00 0.00 0.00 2.24 - 100 0 0 -
18SEP26 147.00 P 0.00 0.00 0.00 2.44 - 100 0 0 -
18SEP26 148.00 P 0.00 0.00 0.00 2.64 - 100 0 0 -
18SEP26 149.00 P 0.00 0.00 0.00 2.84 - 100 0 0 -
18SEP26 150.00 P 0.00 0.00 0.00 3.04 - 100 0 0 -
18SEP26 152.50 P 3.77 3.77 3.77 3.62 - 100 2 2 -
18SEP26 155.00 P 0.00 0.00 0.00 4.28 - 99 0 0 -
18SEP26 157.50 P 0.00 0.00 0.00 4.99 - 99 0 0 -
18SEP26 160.00 P 5.36 5.36 5.36 5.81 - 99 2 2 -
18SEP26 162.50 P 0.00 0.00 0.00 6.66 - 99 0 0 -
18SEP26 165.00 P 11.00 11.00 8.16 7.67 - 99 3 3 -
18SEP26 167.50 P 0.00 0.00 0.00 8.67 - 98 0 0 -
18SEP26 170.00 P 10.90 10.90 10.90 9.83 - 98 2 2 -
18SEP26 172.50 P 0.00 0.00 0.00 11.09 - 99 0 0 -
18SEP26 175.00 P 12.80 12.80 12.80 12.80 - 102 1 1 -
18SEP26 177.50 P 0.00 0.00 0.00 13.98 - 100 0 0 -
18SEP26 180.00 P 0.00 0.00 0.00 15.54 - 101 0 0 -
18SEP26 182.50 P 0.00 0.00 0.00 17.15 - 101 0 0 -
18SEP26 185.00 P 0.00 0.00 0.00 19.34 - 106 0 0 -
18SEP26 187.50 P 0.00 0.00 0.00 20.46 - 101 0 0 -
18SEP26 190.00 P 0.00 0.00 0.00 22.26 - 101 0 0 -
18SEP26 192.50 P 0.00 0.00 0.00 24.06 - 101 0 0 -
18SEP26 195.00 P 0.00 0.00 0.00 25.96 - 101 0 0 -
18SEP26 197.50 P 0.00 0.00 0.00 27.92 - 101 0 0 -
18SEP26 200.00 P 0.00 0.00 0.00 29.88 - 101 0 0 -
18SEP26 202.50 P 0.00 0.00 0.00 31.96 - 101 0 0 -
18SEP26 205.00 P 0.00 0.00 0.00 34.05 - 101 0 0 -
18SEP26 207.50 P 0.00 0.00 0.00 36.15 - 101 0 0 -
18SEP26 210.00 P 0.00 0.00 0.00 38.35 - 101 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 122 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 -0.01 101 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 -0.02 97 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 -0.04 93 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 -0.06 90 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.02 -0.08 92 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 0.03 -0.11 91 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 0.05 -0.14 92 0 32 0
29SEP26 100.00 P 0.00 0.00 0.00 0.07 -0.20 92 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 0.10 -0.25 92 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.14 -0.32 93 0 1 0
29SEP26 107.50 P 0.00 0.00 0.00 0.19 -0.41 92 0 12 0
29SEP26 110.00 P 0.00 0.00 0.00 0.25 -0.52 93 0 22 0
29SEP26 112.50 P 0.00 0.00 0.00 0.34 -0.63 93 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.44 -0.76 93 0 2 0
29SEP26 117.50 P 0.00 0.00 0.00 0.56 -0.94 93 0 27 0
29SEP26 120.00 P 0.00 0.00 0.00 0.70 -1.11 93 0 110 0
29SEP26 122.50 P 0.00 0.00 0.00 0.88 -1.33 93 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 1.09 -1.52 93 0 3 0
29SEP26 127.50 P 0.00 0.00 0.00 1.33 -1.80 93 0 12 0
29SEP26 130.00 P 0.00 0.00 0.00 1.62 -2.04 93 0 34 0
29SEP26 132.50 P 2.00 2.00 2.00 1.92 -2.36 93 1 29 -1
29SEP26 135.00 P 3.06 3.06 3.06 2.32 -2.65 93 1 10 +1
29SEP26 137.50 P 0.00 0.00 0.00 2.72 -2.94 93 0 31 0
29SEP26 140.00 P 0.00 0.00 0.00 3.21 -3.12 93 0 24 0
29SEP26 142.50 P 5.23 5.23 5.23 3.74 -3.66 93 1 30 0
29SEP26 145.00 P 6.50 6.50 4.00 4.28 -4.11 93 2 33 0
29SEP26 147.50 P 4.80 4.80 4.80 4.97 -4.51 93 1 110 0
29SEP26 150.00 P 8.00 8.00 5.40 5.75 -4.86 93 2 70 -1
29SEP26 152.50 P 8.48 8.48 6.00 6.22 -5.61 91 4 29 -2
29SEP26 155.00 P 0.00 0.00 0.00 7.28 -5.85 93 0 77 0
29SEP26 157.50 P 0.00 0.00 0.00 7.90 -6.60 91 0 29 0
29SEP26 160.00 P 11.03 11.03 11.03 8.84 -6.53 91 1 24 0
29SEP26 162.50 P 10.32 10.32 10.32 9.86 -7.66 91 1 32 0
29SEP26 165.00 P 12.50 12.50 11.80 10.99 -8.03 91 4 599 +4
29SEP26 167.50 P 0.00 0.00 0.00 12.23 -8.37 92 0 45 0
29SEP26 170.00 P 16.16 16.16 15.51 14.05 -8.23 95 2 38 -1
29SEP26 172.50 P 15.44 15.46 15.44 14.86 -9.16 92 90 111 +90
29SEP26 175.00 P 0.00 0.00 0.00 16.32 -9.52 93 0 21 0
29SEP26 177.50 P 0.00 0.00 0.00 17.94 -9.78 94 0 15 0
29SEP26 180.00 P 0.00 0.00 0.00 19.45 -10.14 94 0 15 0
29SEP26 182.50 P 0.00 0.00 0.00 21.04 -10.47 95 0 15 0
29SEP26 185.00 P 0.00 0.00 0.00 22.75 -10.79 95 0 30 0
29SEP26 187.50 P 0.00 0.00 0.00 24.47 -11.11 96 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 26.25 -11.36 97 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 28.16 -11.59 98 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 29.16 -12.76 93 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 30.98 -13.12 93 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 32.83 -12.11 93 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 36.78 -12.59 93 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 40.79 -13.04 93 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 45.01 -13.43 93 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 49.29 -13.78 93 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 53.72 -14.08 93 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 58.20 -14.34 93 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 62.80 -14.57 93 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 67.42 -14.78 93 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 72.15 -14.93 93 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 76.89 -15.08 93 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 81.70 -15.19 93 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 86.53 -15.30 93 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 91.40 - 93 0 0 -
29SEP26 270.00 P 0.00 0.00 0.00 96.29 - 93 0 0 -
29OCT26 70.00 P 0.30 0.30 0.30 0.06 -0.09 94 15 19 +14
29OCT26 72.50 P 0.00 0.00 0.00 0.09 -0.11 95 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.12 -0.15 94 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.16 -0.19 94 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.21 -0.24 94 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.27 -0.31 94 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.34 -0.38 94 0 0 0
29OCT26 87.50 P 0.71 0.71 0.71 0.44 -0.43 94 3 18 +3
29OCT26 90.00 P 0.80 0.80 0.80 0.54 -0.53 94 3 3 +3
29OCT26 92.50 P 0.00 0.00 0.00 0.67 -0.63 94 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.83 -0.69 94 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.98 -0.86 94 0 15 0
29OCT26 100.00 P 0.00 0.00 0.00 1.19 -0.97 94 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 1.42 -1.07 94 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 1.65 -1.28 94 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 1.95 -1.42 94 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 2.27 -1.53 94 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 2.59 -1.79 94 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 3.00 -1.96 94 0 17 0
29OCT26 117.50 P 0.00 0.00 0.00 3.43 -2.11 94 0 1 0
29OCT26 120.00 P 0.00 0.00 0.00 3.87 -2.36 94 0 9 0
29OCT26 122.50 P 0.00 0.00 0.00 4.36 -2.61 94 0 1 0
29OCT26 125.00 P 0.00 0.00 0.00 4.94 -2.78 94 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 5.51 -2.97 94 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 6.09 -3.31 94 0 0 0
29OCT26 132.50 P 8.10 8.10 8.10 6.79 -3.23 94 1 8 0
29OCT26 135.00 P 0.00 0.00 0.00 7.53 -3.38 94 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 8.27 -4.10 94 0 29 0
29OCT26 140.00 P 0.00 0.00 0.00 9.02 -3.93 94 0 23 0
29OCT26 142.50 P 0.00 0.00 0.00 9.92 -4.11 94 0 8 0
29OCT26 145.00 P 0.00 0.00 0.00 10.51 -4.72 93 0 3 0
29OCT26 147.50 P 0.00 0.00 0.00 11.76 -4.74 94 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 12.35 -5.46 93 0 1 0
29OCT26 152.50 P 0.00 0.00 0.00 13.45 -5.73 93 0 27 0
29OCT26 155.00 P 0.00 0.00 0.00 14.41 -6.19 92 0 100 0
29OCT26 157.50 P 17.83 17.83 17.83 15.49 -6.58 92 1 23 0
29OCT26 160.00 P 0.00 0.00 0.00 16.66 -6.92 93 0 15 0
29OCT26 162.50 P 0.00 0.00 0.00 17.92 -7.22 93 0 9 0
29OCT26 165.00 P 0.00 0.00 0.00 19.22 -7.54 93 0 10 0
29OCT26 167.50 P 0.00 0.00 0.00 20.58 -7.52 93 0 4 0
29OCT26 170.00 P 25.99 25.99 25.99 21.98 -7.79 93 15 40 +15
29OCT26 172.50 P 0.00 0.00 0.00 23.42 -8.33 94 0 30 0
29OCT26 175.00 P 0.00 0.00 0.00 24.91 -8.30 94 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 26.44 -8.54 94 0 70 0
29OCT26 180.00 P 0.00 0.00 0.00 27.99 -8.80 95 0 30 0
29OCT26 182.50 P 0.00 0.00 0.00 29.83 -8.79 96 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 31.30 -9.34 96 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 33.07 -9.47 96 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 34.78 -10.11 97 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 36.42 -10.40 96 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 38.32 -9.00 97 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 40.14 -9.11 98 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 41.98 -10.82 98 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 45.76 -9.54 99 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 48.41 -12.71 94 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 52.15 -11.41 94 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 56.15 -11.69 94 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 60.18 -11.95 94 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 64.22 -12.31 94 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 68.42 -12.60 94 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 72.70 -12.81 94 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 76.99 -13.04 94 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 81.33 -13.35 94 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 85.82 -13.51 94 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 90.31 -13.68 94 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 94.80 - 94 0 0 -
29OCT26 270.00 P 0.00 0.00 0.00 99.38 - 94 0 0 -
27NOV26 85.00 P 0.00 0.00 0.00 1.27 - 96 0 0 -
27NOV26 87.50 P 0.00 0.00 0.00 1.52 - 96 0 0 -
27NOV26 90.00 P 0.00 0.00 0.00 1.76 - 96 0 0 -
27NOV26 92.50 P 0.00 0.00 0.00 2.02 - 96 0 0 -
27NOV26 95.00 P 0.00 0.00 0.00 2.37 -1.20 96 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 2.71 -1.33 96 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 3.05 -1.46 96 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 3.48 -1.63 96 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 3.95 -1.77 96 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 4.41 -1.93 96 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 4.88 -2.09 96 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 5.47 -2.28 96 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 6.08 -2.45 96 0 12 0
27NOV26 117.50 P 0.00 0.00 0.00 6.69 -2.62 96 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 7.30 -2.79 96 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 8.02 -3.02 96 0 46 0
27NOV26 125.00 P 0.00 0.00 0.00 8.80 -2.85 96 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 9.58 -3.39 96 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 10.36 -3.23 96 0 0 0
27NOV26 132.50 P 13.15 13.15 13.15 11.14 -3.82 96 1 2 0
27NOV26 135.00 P 0.00 0.00 0.00 12.11 -4.01 96 0 3 0
27NOV26 137.50 P 0.00 0.00 0.00 13.07 -3.98 96 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 14.03 -4.08 96 0 23 0
27NOV26 142.50 P 0.00 0.00 0.00 14.99 -4.16 96 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 15.96 -4.50 96 0 60 0
27NOV26 147.50 P 0.00 0.00 0.00 17.13 -4.68 96 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 18.27 -4.95 96 0 10 0
27NOV26 152.50 P 0.00 0.00 0.00 19.43 -5.21 96 0 15 0
27NOV26 155.00 P 21.50 21.50 21.50 20.59 -5.53 96 2 17 0
27NOV26 157.50 P 0.00 0.00 0.00 21.63 -6.00 95 0 32 0
27NOV26 160.00 P 0.00 0.00 0.00 22.54 -6.64 94 0 23 0
27NOV26 162.50 P 27.00 27.00 26.00 23.89 -6.71 94 3 21 -1
27NOV26 165.00 P 0.00 0.00 0.00 25.28 -7.90 94 0 15 0
27NOV26 167.50 P 0.00 0.00 0.00 26.70 -7.43 95 0 15 0
27NOV26 170.00 P 0.00 0.00 0.00 28.16 -8.22 95 0 15 0
27NOV26 172.50 P 0.00 0.00 0.00 29.65 -8.30 95 0 15 0
27NOV26 175.00 P 0.00 0.00 0.00 31.18 -8.54 96 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 32.74 -8.74 96 0 0 0
27NOV26 180.00 P 39.00 39.00 39.00 34.35 -8.94 96 1 1 +1
27NOV26 182.50 P 0.00 0.00 0.00 36.36 -8.72 97 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 37.72 -7.78 97 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 38.99 -8.25 96 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 40.55 -9.91 96 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 42.25 -8.64 96 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 43.98 -10.39 96 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 45.72 -8.97 96 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 47.45 -9.14 96 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 50.92 -9.47 96 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 54.49 -11.74 96 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 58.29 -10.11 96 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 62.09 -10.40 96 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 65.90 -10.69 96 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 69.80 -10.98 96 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 73.88 -11.23 96 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 77.97 -11.47 96 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 82.06 -11.72 96 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 86.16 -11.98 96 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 90.48 -12.18 96 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 94.81 -12.37 96 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 99.14 - 96 0 0 -
27NOV26 270.00 P 0.00 0.00 0.00 103.48 - 96 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 2.53 - 95 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 2.90 - 95 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 3.26 - 95 0 0 -
30DEC26 92.50 P 0.00 0.00 0.00 3.67 - 95 0 0 -
30DEC26 95.00 P 0.00 0.00 0.00 4.15 -1.29 95 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 4.64 -1.61 95 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.13 -1.76 95 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.66 -1.87 95 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 6.30 -2.00 95 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 6.93 -2.18 95 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 7.57 -2.35 95 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 8.22 -2.51 95 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 8.96 -2.60 95 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 9.77 -2.78 95 0 12 0
30DEC26 120.00 P 10.71 10.71 10.71 10.58 -2.73 95 1 100 0
30DEC26 122.50 P 12.00 12.00 12.00 11.39 -3.03 95 1 100 -1
30DEC26 125.00 P 0.00 0.00 0.00 12.20 -3.34 95 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 13.10 -3.44 95 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 14.10 -3.62 95 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 14.97 -3.82 94 0 301 0
30DEC26 135.00 P 0.00 0.00 0.00 16.03 -4.21 95 0 700 0
30DEC26 137.50 P 0.00 0.00 0.00 16.92 -4.45 94 0 400 0
30DEC26 140.00 P 0.00 0.00 0.00 18.09 -4.24 95 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 19.24 -4.01 95 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 20.44 -4.19 95 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 21.63 -4.42 95 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 22.82 -4.69 95 0 32 0
30DEC26 152.50 P 0.00 0.00 0.00 24.01 -5.00 95 0 15 0
30DEC26 155.00 P 28.26 28.26 28.26 25.21 -5.33 95 1 15 -1
30DEC26 157.50 P 0.00 0.00 0.00 26.27 -6.00 94 0 3 0
30DEC26 160.00 P 0.00 0.00 0.00 27.29 -6.40 93 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 28.71 -6.69 93 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 30.16 -6.83 94 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 31.64 -7.00 94 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 33.16 -7.64 94 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 34.70 -7.88 95 0 2 0
30DEC26 175.00 P 0.00 0.00 0.00 36.28 -8.12 95 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 37.88 -8.27 95 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 39.62 -8.30 95 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 41.07 -8.70 95 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 42.66 -8.93 95 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 45.43 -7.98 98 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 45.83 -9.39 95 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 47.42 -9.62 95 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 49.11 -9.76 95 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 50.87 -9.93 95 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 52.64 -10.14 95 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 56.16 -8.64 95 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 59.69 -8.97 95 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 63.23 -9.28 95 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 67.06 -9.43 95 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 70.91 -9.71 95 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 74.76 -9.99 95 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 78.62 -10.27 95 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 82.51 -10.52 95 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 86.64 -10.65 95 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 90.77 -10.88 95 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 94.90 -11.12 95 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 99.04 -11.35 95 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 103.19 - 95 0 0 -
30DEC26 270.00 P 0.00 0.00 0.00 107.48 - 95 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 6.60 - 95 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 7.31 - 95 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 8.01 - 95 0 0 -
30MAR27 92.50 P 0.00 0.00 0.00 8.72 - 95 0 0 -
30MAR27 95.00 P 0.00 0.00 0.00 9.42 -1.94 95 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 10.13 -2.11 95 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.98 -2.15 95 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 11.87 -2.14 95 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.75 -2.31 95 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 13.63 -2.50 95 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 14.52 -2.68 95 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.40 -2.87 95 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.44 -2.91 95 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.51 -2.91 95 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.58 -3.02 95 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.66 -2.96 95 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 20.73 -3.18 95 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 21.81 -3.59 95 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 22.89 -3.78 95 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 24.12 -3.52 95 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 25.39 -4.05 95 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 26.66 -3.88 95 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 27.93 -3.84 95 0 116 0
30MAR27 142.50 P 0.00 0.00 0.00 29.20 -3.88 95 0 71 0
30MAR27 145.00 P 31.79 31.79 31.79 30.47 -4.09 95 1 331 0
30MAR27 147.50 P 0.00 0.00 0.00 31.65 -4.42 95 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 33.03 -4.58 95 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 34.44 -4.74 95 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.91 -4.86 95 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 37.31 -5.09 95 0 15 0
30MAR27 160.00 P 38.83 38.83 38.80 38.29 -5.74 94 30 522 +30
30MAR27 162.50 P 0.00 0.00 0.00 39.80 -5.90 94 0 733 0
30MAR27 165.00 P 41.91 41.91 41.91 41.33 -6.37 94 15 256 0
30MAR27 167.50 P 0.00 0.00 0.00 42.89 -6.02 95 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.47 -6.22 95 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 46.08 -6.07 95 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 47.70 -6.10 95 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 49.35 -6.11 95 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 50.97 -6.73 95 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 52.52 -6.27 95 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 54.14 -6.48 95 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 56.02 -6.42 95 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 57.67 -6.60 95 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 59.33 -6.76 95 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 60.99 -7.75 95 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 62.65 -7.10 95 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 64.32 -7.25 95 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 67.92 -7.32 95 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 71.57 -8.73 95 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 75.23 -9.03 95 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 78.89 -7.90 95 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 82.55 -8.20 95 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 86.22 -8.50 95 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 90.09 -8.60 95 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 94.04 -8.62 95 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 98.00 -8.75 95 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 101.97 -8.99 95 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 105.93 -9.25 95 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 109.91 -9.50 95 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 113.89 - 95 0 0 -
30MAR27 270.00 P 0.00 0.00 0.00 118.00 - 95 0 0 -
29JUN27 85.00 P 0.00 0.00 0.00 10.89 - 96 0 0 -
29JUN27 87.50 P 0.00 0.00 0.00 11.72 - 96 0 0 -
29JUN27 90.00 P 0.00 0.00 0.00 12.67 - 96 0 0 -
29JUN27 92.50 P 0.00 0.00 0.00 13.61 - 96 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 14.56 -2.10 96 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 15.50 -2.29 96 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.45 -2.48 96 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 17.40 -2.67 96 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 18.50 -2.71 96 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 19.63 -2.72 96 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 20.77 -2.72 96 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 21.91 -2.81 96 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 23.05 -3.00 96 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 24.19 -3.19 96 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 25.33 -3.39 96 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 26.48 -3.57 96 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 27.79 -3.60 96 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 29.13 -3.60 96 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 30.46 -3.61 96 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 31.80 -3.62 96 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 33.13 -3.79 96 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 34.47 -3.98 96 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 35.80 -4.18 96 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 37.14 -4.36 96 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 38.49 -4.47 96 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 39.94 -4.71 96 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 41.46 -4.67 96 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 42.99 -4.65 96 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 44.52 -4.74 96 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 46.05 -4.65 96 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 47.50 -4.96 96 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 49.30 -4.84 97 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 50.89 -4.98 97 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 52.48 -5.09 97 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 54.08 -5.24 97 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 55.68 -5.24 97 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 57.34 -5.30 97 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 58.57 -5.78 96 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 60.24 -5.83 96 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 61.99 -5.79 96 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 63.70 -5.80 96 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 65.41 -5.82 96 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 67.12 -5.94 96 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 68.83 -6.11 96 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 70.54 -6.27 96 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 72.26 -6.43 96 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 73.97 -6.59 96 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 77.42 -6.90 96 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 81.05 -7.03 96 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 84.80 -7.04 96 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 88.55 -7.06 96 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 92.30 -7.14 96 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 96.06 -7.42 96 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 99.82 -7.70 96 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 103.59 -7.98 96 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 107.37 -8.24 96 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 111.35 -8.32 96 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 115.38 -8.34 96 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 119.43 -8.36 96 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 123.47 - 96 0 0 -
29JUN27 270.00 P 0.00 0.00 0.00 127.52 - 96 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 15.24 - 98 0 0 -
29SEP27 87.50 P 0.00 0.00 0.00 16.25 - 98 0 0 -
29SEP27 90.00 P 0.00 0.00 0.00 17.25 - 98 0 0 -
29SEP27 92.50 P 0.00 0.00 0.00 18.26 - 98 0 0 -
29SEP27 95.00 P 0.00 0.00 0.00 19.30 - 98 0 0 -
29SEP27 97.50 P 0.00 0.00 0.00 20.49 - 98 0 0 -
29SEP27 100.00 P 0.00 0.00 0.00 21.69 - 98 0 0 -
29SEP27 102.50 P 0.00 0.00 0.00 22.88 - 98 0 0 -
29SEP27 105.00 P 0.00 0.00 0.00 24.08 - 98 0 0 -
29SEP27 107.50 P 0.00 0.00 0.00 25.28 - 98 0 0 -
29SEP27 110.00 P 0.00 0.00 0.00 26.48 - 98 0 0 -
29SEP27 112.50 P 0.00 0.00 0.00 27.68 - 98 0 0 -
29SEP27 115.00 P 0.00 0.00 0.00 28.88 - 98 0 0 -
29SEP27 117.50 P 0.00 0.00 0.00 30.21 - 98 0 0 -
29SEP27 120.00 P 0.00 0.00 0.00 31.60 - 98 0 0 -
29SEP27 122.50 P 0.00 0.00 0.00 32.99 - 98 0 0 -
29SEP27 125.00 P 0.00 0.00 0.00 34.38 - 98 0 0 -
29SEP27 127.50 P 0.00 0.00 0.00 35.78 - 98 0 0 -
29SEP27 130.00 P 0.00 0.00 0.00 37.17 - 98 0 0 -
29SEP27 132.50 P 0.00 0.00 0.00 38.56 - 98 0 0 -
29SEP27 135.00 P 0.00 0.00 0.00 39.96 - 98 0 0 -
29SEP27 137.50 P 0.00 0.00 0.00 41.36 - 98 0 0 -
29SEP27 140.00 P 0.00 0.00 0.00 42.76 - 98 0 0 -
29SEP27 142.50 P 0.00 0.00 0.00 44.21 -4.22 98 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 45.79 -4.28 98 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 47.37 -4.31 98 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 48.95 -4.38 98 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 50.53 -4.42 98 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 52.11 -4.48 98 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 53.95 -4.30 98 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 55.31 -4.61 98 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 56.93 -4.72 98 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 58.85 -4.54 98 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 60.54 -4.61 98 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 62.18 -4.74 99 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 63.84 -4.73 99 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 65.51 -4.82 99 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 67.21 -4.88 99 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 69.02 -4.84 99 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 70.77 -4.85 99 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 72.19 -5.20 98 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 74.03 -5.13 98 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 75.45 -5.48 98 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 77.21 -5.50 98 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 78.97 -5.59 98 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 80.74 -5.74 98 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 82.50 -5.90 98 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 86.03 -6.20 98 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 89.58 -6.49 98 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 93.25 -6.66 98 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 97.08 -6.68 98 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 100.92 -6.69 98 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 104.75 -6.72 98 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 108.59 -6.75 98 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 112.44 -6.90 98 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 116.29 -7.16 98 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 120.14 -7.43 98 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 124.00 -7.68 98 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 127.88 -7.92 98 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 131.95 - 98 0 0 -
29SEP27 270.00 P 0.00 0.00 0.00 136.06 - 98 0 0 -
TOTAL PUT 322 8,426 +233
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$ 12.960
29SEP26 6.75 C 0.00 0.00 0.00 6.21 -0.49 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.96 -0.40 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.71 -0.34 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.46 -0.34 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.21 -0.39 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.96 -0.41 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.71 -0.44 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.46 -0.45 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.21 -0.43 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.96 -0.47 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.71 -0.34 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.46 -0.42 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.21 -0.34 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.96 -0.44 0 0 113 0
29SEP26 10.50 C 0.00 0.00 0.00 2.46 -0.39 0 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 1.96 -0.41 0 0 49 0
29SEP26 11.50 C 0.00 0.00 0.00 1.47 -0.34 43 0 109 0
29SEP26 12.00 C 0.00 0.00 0.00 1.00 -0.33 39 0 419 0
29SEP26 12.50 C 0.51 0.57 0.51 0.62 -0.29 38 63 110 -60
29SEP26 13.00 C 0.43 0.43 0.37 0.40 -0.18 40 6 583 -2
29SEP26 13.50 C 0.28 0.28 0.23 0.23 -0.14 40 6 206 +5
29SEP26 14.00 C 0.19 0.19 0.11 0.13 -0.08 41 61 453 +6
29SEP26 14.50 C 0.13 0.13 0.08 0.07 -0.05 41 3 283 -2
29SEP26 15.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 393 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 291 0
29SEP26 16.00 C 0.03 0.03 0.03 0.01 -0.01 44 50 283 -15
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 619 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 929 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 490 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 4.96 -0.41 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.71 -0.44 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.46 -0.45 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.21 -0.43 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.96 -0.47 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.71 -0.42 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.46 -0.42 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.21 -0.36 0 0 10 0
29OCT26 10.00 C 0.00 0.00 0.00 2.96 -0.44 0 0 100 0
29OCT26 10.50 C 0.00 0.00 0.00 2.46 -0.39 0 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 1.98 -0.39 41 0 40 0
29OCT26 11.50 C 0.00 0.00 0.00 1.55 -0.31 40 0 63 0
29OCT26 12.00 C 1.09 1.20 1.09 1.20 -0.26 40 30 108 +15
29OCT26 12.50 C 0.00 0.00 0.00 0.92 -0.22 40 0 75 0
29OCT26 13.00 C 0.73 0.73 0.57 0.68 -0.20 40 91 230 +91
29OCT26 13.50 C 0.53 0.53 0.41 0.50 -0.15 41 8 26 +4
29OCT26 14.00 C 0.00 0.00 0.00 0.35 -0.12 40 0 22 0
29OCT26 14.50 C 0.25 0.25 0.25 0.24 -0.10 40 15 109 -3
29OCT26 15.00 C 0.00 0.00 0.00 0.16 -0.07 40 0 295 0
29OCT26 15.50 C 0.00 0.00 0.00 0.11 -0.05 40 0 17 0
29OCT26 16.00 C 0.00 0.00 0.00 0.07 -0.04 40 0 120 0
29OCT26 16.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 4.46 -0.45 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.21 -0.43 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.96 -0.47 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.71 -0.42 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.46 -0.42 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.21 -0.36 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.96 -0.44 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.49 -0.36 40 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.07 -0.38 40 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.71 -0.34 40 0 15 0
27NOV26 12.00 C 1.30 1.39 1.30 1.40 -0.27 40 30 45 +30
27NOV26 12.50 C 0.00 0.00 0.00 1.12 -0.24 40 0 0 0
27NOV26 13.00 C 0.90 0.91 0.90 0.90 -0.21 40 30 45 +30
27NOV26 13.50 C 0.00 0.00 0.00 0.71 -0.17 41 0 50 0
27NOV26 14.00 C 0.00 0.00 0.00 0.55 -0.14 41 0 73 0
27NOV26 14.50 C 0.00 0.00 0.00 0.41 -0.13 40 0 200 0
27NOV26 15.00 C 0.00 0.00 0.00 0.31 -0.10 40 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.23 -0.08 40 0 33 0
27NOV26 16.00 C 0.00 0.00 0.00 0.16 -0.07 40 0 96 0
27NOV26 16.50 C 0.00 0.00 0.00 0.12 -0.05 40 0 2 0
27NOV26 17.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 45 0
27NOV26 17.50 C 0.00 0.00 0.00 0.06 -0.03 40 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 5.71 -0.34 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.46 -0.34 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.21 -0.39 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.96 -0.41 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.71 -0.44 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.46 -0.45 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.21 -0.43 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.96 -0.47 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.71 -0.42 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.46 -0.42 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.22 -0.35 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.00 -0.40 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.54 -0.39 37 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 2.15 -0.39 36 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 1.88 -0.24 40 0 408 0
30DEC26 12.00 C 0.00 0.00 0.00 1.58 -0.24 40 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.32 -0.23 40 0 100 0
30DEC26 13.00 C 0.97 0.97 0.97 1.10 -0.20 41 5 16 -5
30DEC26 13.50 C 0.91 0.91 0.91 0.91 -0.18 41 6 38 +6
30DEC26 14.00 C 0.00 0.00 0.00 0.73 -0.17 41 0 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.59 -0.14 41 0 23 0
30DEC26 15.00 C 0.56 0.56 0.56 0.47 -0.11 40 1 118 +1
30DEC26 15.50 C 0.39 0.39 0.39 0.37 -0.10 40 15 34 +15
30DEC26 16.00 C 0.36 0.36 0.33 0.29 -0.09 40 17 91 +15
30DEC26 16.50 C 0.00 0.00 0.00 0.23 -0.07 40 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 -0.05 41 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 -0.05 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 -0.03 40 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 252 0
30MAR27 8.00 C 0.00 0.00 0.00 4.96 -0.42 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.72 -0.43 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.49 -0.44 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.23 -0.46 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.03 -0.40 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.81 -0.40 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.61 -0.40 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.41 -0.37 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.21 -0.38 37 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 2.86 -0.39 38 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.50 -0.42 37 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.25 -0.29 39 0 2 0
30MAR27 12.00 C 1.85 1.85 1.85 2.01 -0.20 41 2 215 0
30MAR27 12.50 C 0.00 0.00 0.00 1.76 -0.22 41 0 202 0
30MAR27 13.00 C 0.00 0.00 0.00 1.54 -0.20 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.34 -0.19 41 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.16 -0.17 41 0 55 0
30MAR27 14.50 C 0.00 0.00 0.00 1.00 -0.16 41 0 34 0
30MAR27 15.00 C 0.00 0.00 0.00 0.86 -0.14 41 0 77 0
30MAR27 15.50 C 0.00 0.00 0.00 0.73 -0.13 40 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.62 -0.12 40 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.53 -0.10 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.45 -0.09 40 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 0.38 -0.08 40 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.32 -0.07 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.27 -0.07 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 -0.05 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 -0.05 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 -0.04 40 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 5.09 -0.31 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.85 -0.33 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.63 -0.46 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.41 -0.47 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.21 -0.42 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.01 -0.41 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.83 -0.45 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.65 -0.38 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.46 -0.35 38 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 3.13 -0.35 38 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 2.80 -0.35 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.53 -0.38 39 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.27 -0.33 39 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 2.04 -0.32 39 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.82 -0.27 39 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.67 -0.22 40 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.50 -0.20 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.35 -0.19 41 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.22 -0.15 41 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.09 -0.14 41 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.96 -0.13 41 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.85 -0.12 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.75 -0.11 41 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.67 -0.09 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.59 -0.09 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.52 -0.08 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.46 -0.07 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.41 -0.06 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.36 -0.06 41 0 18 0
29JUN27 21.00 C 0.00 0.00 0.00 0.28 -0.05 41 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.28 -0.29 41 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.11 -0.28 41 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.94 -0.28 41 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.77 -0.28 41 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.46 -0.27 41 0 0 0
29SEP27 11.00 C 2.92 2.92 2.92 3.08 -0.34 39 15 15 +15
29SEP27 11.50 C 2.67 2.67 2.67 2.81 -0.26 39 15 15 +15
29SEP27 12.00 C 2.42 2.42 2.42 2.57 -0.22 39 15 15 +15
29SEP27 12.50 C 2.22 2.22 2.22 2.34 -0.21 39 30 30 +30
29SEP27 13.00 C 0.00 0.00 0.00 2.13 -0.21 39 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.94 -0.19 39 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.76 -0.21 40 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.60 -0.19 40 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.45 -0.19 40 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.34 -0.16 40 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.22 -0.17 40 0 15 0
29SEP27 16.50 C 0.00 0.00 0.00 1.15 -0.13 41 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 1.01 -0.15 41 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.94 -0.12 41 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.85 -0.11 41 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.78 -0.09 41 0 0 0
TOTAL CALL 514 15,051 +206
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 114 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 108 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 102 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 96 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 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 52 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 221 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 216 0
29SEP26 11.00 P 0.03 0.03 0.03 0.03 +0.01 38 7 199 +4
29SEP26 11.50 P 0.00 0.00 0.00 0.09 +0.04 40 0 424 0
29SEP26 12.00 P 0.15 0.23 0.15 0.19 +0.06 39 36 188 +21
29SEP26 12.50 P 0.30 0.45 0.30 0.39 +0.13 40 492 597 +384
29SEP26 13.00 P 0.54 0.80 0.54 0.63 +0.17 39 29 838 -16
29SEP26 13.50 P 0.98 0.98 0.98 0.97 +0.23 39 15 607 0
29SEP26 14.00 P 0.00 0.00 0.00 1.41 +0.31 44 0 451 0
29SEP26 14.50 P 0.00 0.00 0.00 1.87 +0.39 48 0 118 0
29SEP26 15.00 P 0.00 0.00 0.00 2.35 +0.36 54 0 288 0
29SEP26 15.50 P 0.00 0.00 0.00 2.85 +0.48 61 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 3.35 +0.47 68 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.86 +0.45 77 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 4.35 +0.55 81 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.85 +0.49 87 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 5.36 +0.52 95 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.83 +0.45 94 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 6.27 +0.41 72 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.86 +0.44 111 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.32 +0.51 106 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.27 +0.42 88 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.36 +0.47 135 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.36 +0.53 143 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 +0.01 41 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 76 0
29OCT26 10.50 P 0.00 0.00 0.00 0.08 +0.02 40 0 72 0
29OCT26 11.00 P 0.00 0.00 0.00 0.15 +0.04 40 0 82 0
29OCT26 11.50 P 0.26 0.26 0.24 0.26 +0.07 39 4 128 +4
29OCT26 12.00 P 0.46 0.46 0.46 0.41 +0.09 39 8 271 0
29OCT26 12.50 P 0.59 0.69 0.59 0.61 +0.12 39 31 144 +31
29OCT26 13.00 P 0.90 0.90 0.89 0.89 +0.18 39 30 162 0
29OCT26 13.50 P 0.00 0.00 0.00 1.21 +0.22 40 0 51 0
29OCT26 14.00 P 0.00 0.00 0.00 1.56 +0.24 40 0 314 0
29OCT26 14.50 P 0.00 0.00 0.00 1.96 +0.24 40 0 25 0
29OCT26 15.00 P 0.00 0.00 0.00 2.45 +0.37 45 0 339 0
29OCT26 15.50 P 0.00 0.00 0.00 2.92 +0.38 48 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.40 +0.50 52 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.87 +0.46 53 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.39 +0.49 60 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.85 +0.47 60 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.36 +0.50 65 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.83 +0.45 64 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 0.00 38 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.08 +0.03 41 0 13 0
27NOV26 10.00 P 0.00 0.00 0.00 0.10 +0.02 40 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.17 +0.04 40 0 17 0
27NOV26 11.00 P 0.00 0.00 0.00 0.27 +0.06 40 0 33 0
27NOV26 11.50 P 0.46 0.46 0.46 0.40 +0.07 39 1 34 +1
27NOV26 12.00 P 0.65 0.65 0.65 0.57 +0.09 39 15 44 +15
27NOV26 12.50 P 0.00 0.00 0.00 0.80 +0.13 39 0 103 0
27NOV26 13.00 P 1.08 1.08 1.08 1.07 +0.17 40 10 105 +10
27NOV26 13.50 P 0.00 0.00 0.00 1.38 +0.20 40 0 5 0
27NOV26 14.00 P 0.00 0.00 0.00 1.76 +0.26 42 0 45 0
27NOV26 14.50 P 2.15 2.15 2.15 2.09 +0.21 40 1 31 +1
27NOV26 15.00 P 0.00 0.00 0.00 2.57 +0.29 44 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 3.01 +0.36 45 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.46 +0.43 47 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.94 +0.46 49 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.40 +0.45 50 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.90 +0.44 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.36 +0.45 54 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.84 +0.34 55 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 +0.01 39 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 +0.01 39 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 37 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 +0.02 40 0 3 0
30DEC26 9.50 P 0.12 0.12 0.12 0.11 +0.03 40 1 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.14 +0.02 40 0 21 0
30DEC26 10.00 P 0.00 0.00 0.00 0.17 +0.03 40 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.26 +0.05 40 0 219 0
30DEC26 11.00 P 0.00 0.00 0.00 0.38 +0.06 39 0 300 0
30DEC26 11.50 P 0.00 0.00 0.00 0.53 +0.07 39 0 439 0
30DEC26 12.00 P 0.00 0.00 0.00 0.72 +0.10 39 0 3,410 0
30DEC26 12.50 P 1.03 1.03 0.96 0.96 +0.14 39 30 184 +30
30DEC26 13.00 P 0.00 0.00 0.00 1.22 +0.16 39 0 75 0
30DEC26 13.50 P 0.00 0.00 0.00 1.54 +0.20 40 0 21 0
30DEC26 14.00 P 0.00 0.00 0.00 1.92 +0.26 42 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 2.27 +0.24 42 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 2.69 +0.30 43 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 3.11 +0.27 44 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.55 +0.34 45 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.01 +0.39 47 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.48 +0.38 49 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.95 +0.42 50 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.43 +0.40 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.90 +0.40 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.36 +0.42 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.86 +0.44 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.34 +0.41 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.27 +0.42 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.36 +0.44 66 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.36 +0.44 70 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.10 +0.02 41 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.12 +0.02 40 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.15 +0.03 40 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.18 +0.03 40 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.22 +0.04 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.25 +0.03 39 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.31 +0.05 40 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.36 +0.05 40 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 0.49 +0.06 39 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 0.64 +0.07 39 0 63 0
30MAR27 11.50 P 0.00 0.00 0.00 0.83 +0.10 39 0 87 0
30MAR27 12.00 P 0.00 0.00 0.00 1.03 +0.10 39 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.29 +0.14 39 0 265 0
30MAR27 13.00 P 0.00 0.00 0.00 1.55 +0.16 39 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 1.86 +0.18 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.21 +0.22 40 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.58 +0.24 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.98 +0.27 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.38 +0.33 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.79 +0.30 43 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 4.21 +0.31 44 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 4.65 +0.31 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.10 +0.33 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.56 +0.36 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.02 +0.40 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.47 +0.37 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.94 +0.39 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.41 +0.32 49 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.37 +0.42 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.36 +0.44 53 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 10.36 +0.44 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.16 +0.02 41 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.19 +0.02 40 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.24 +0.04 41 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.28 +0.05 41 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.33 +0.06 41 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.38 +0.05 41 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.43 +0.06 40 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.48 +0.05 40 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.56 +0.07 40 0 3 0
29JUN27 10.50 P 0.00 0.00 0.00 0.70 +0.07 40 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.89 +0.09 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.13 +0.15 41 0 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.36 +0.17 41 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 1.61 +0.16 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.92 +0.23 42 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.18 +0.19 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.54 +0.24 42 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 2.89 +0.29 42 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.25 +0.29 43 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 3.63 +0.30 43 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 4.02 +0.31 43 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.43 +0.33 44 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 4.85 +0.34 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.28 +0.35 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.72 +0.37 45 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.18 +0.42 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.61 +0.43 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.07 +0.41 47 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.52 +0.43 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.44 +0.35 47 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.53 +0.05 41 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.58 +0.04 40 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.68 +0.09 41 0 15 0
29SEP27 10.00 P 0.00 0.00 0.00 0.76 +0.07 41 0 0 0
29SEP27 10.50 P 1.00 1.00 1.00 0.94 +0.09 41 1 1 +1
29SEP27 11.00 P 0.00 0.00 0.00 1.15 +0.11 41 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.37 +0.11 42 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.62 +0.14 42 0 15 0
29SEP27 12.50 P 1.92 1.92 1.92 1.88 +0.14 42 15 30 +15
29SEP27 13.00 P 2.21 2.22 2.21 2.17 +0.16 42 30 45 +30
29SEP27 13.50 P 0.00 0.00 0.00 2.47 +0.16 42 0 15 0
29SEP27 14.00 P 2.87 2.88 2.82 2.79 +0.18 42 45 45 +45
29SEP27 14.50 P 3.23 3.23 3.21 3.13 +0.19 42 30 45 +30
29SEP27 15.00 P 0.00 0.00 0.00 3.48 +0.20 43 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.85 +0.22 43 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.23 +0.22 43 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.62 +0.23 43 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.04 +0.25 44 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.45 +0.25 44 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.88 +0.26 45 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.32 +0.29 45 0 0 0
TOTAL PUT 831 16,695 +606
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$ 11.270
29SEP26 6.75 C 0.00 0.00 0.00 4.53 -0.37 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.28 -0.37 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.03 -0.37 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.78 -0.38 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.53 -0.38 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.28 -0.38 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.04 -0.37 55 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.79 -0.37 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.54 -0.37 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.29 -0.37 40 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 2.04 -0.37 35 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.80 -0.37 38 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 1.56 -0.36 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.33 -0.36 37 0 57 0
29SEP26 10.50 C 0.00 0.00 0.00 0.92 -0.32 38 0 147 0
29SEP26 11.00 C 0.69 0.69 0.63 0.58 -0.27 38 32 539 +32
29SEP26 11.50 C 0.42 0.42 0.36 0.33 -0.21 38 179 423 -37
29SEP26 12.00 C 0.27 0.27 0.20 0.17 -0.15 38 258 714 +105
29SEP26 12.50 C 0.00 0.00 0.00 0.08 -0.09 38 0 841 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 -0.04 39 0 988 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 147 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 107 0
29SEP26 14.50 C 0.02 0.02 0.02 0.01 0.00 48 10 117 +10
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 102 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 210 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 104 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 110 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 123 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 4.55 -0.37 48 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 4.30 -0.37 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 4.05 -0.37 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.80 -0.37 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.55 -0.38 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.31 -0.37 40 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.06 -0.37 36 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.82 -0.36 38 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.57 -0.37 34 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.34 -0.36 37 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.11 -0.35 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.88 -0.35 36 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 1.67 -0.33 37 0 218 0
29OCT26 10.00 C 0.00 0.00 0.00 1.46 -0.32 36 0 29 0
29OCT26 10.50 C 0.00 0.00 0.00 1.10 -0.28 37 0 27 0
29OCT26 11.00 C 1.05 1.05 0.83 0.79 -0.27 36 30 31 0
29OCT26 11.50 C 0.74 0.74 0.59 0.54 -0.21 36 45 91 0
29OCT26 12.00 C 0.39 0.40 0.37 0.37 -0.15 37 45 281 0
29OCT26 12.50 C 0.33 0.33 0.26 0.24 -0.11 37 167 1,267 +137
29OCT26 13.00 C 0.00 0.00 0.00 0.14 -0.09 36 0 526 0
29OCT26 13.50 C 0.00 0.00 0.00 0.09 -0.05 37 0 475 0
29OCT26 14.00 C 0.00 0.00 0.00 0.05 -0.04 37 0 182 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 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 7.75 C 0.00 0.00 0.00 3.58 -0.37 37 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.34 -0.36 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.10 -0.36 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.86 -0.36 36 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.63 -0.36 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.41 -0.34 37 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.19 -0.34 37 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.98 -0.33 37 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.78 -0.32 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.59 -0.31 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.25 -0.27 37 0 0 0
27NOV26 11.00 C 1.02 1.02 1.02 0.96 -0.27 37 15 44 -15
27NOV26 11.50 C 0.93 0.93 0.93 0.72 -0.21 37 45 45 +30
27NOV26 12.00 C 0.57 0.57 0.57 0.53 -0.18 37 13 170 -13
27NOV26 12.50 C 0.41 0.41 0.41 0.39 -0.13 37 15 50 +15
27NOV26 13.00 C 0.36 0.36 0.29 0.27 -0.11 37 50 203 +4
27NOV26 13.50 C 0.26 0.26 0.26 0.19 -0.08 37 60 385 +60
27NOV26 14.00 C 0.20 0.20 0.20 0.13 -0.06 37 330 387 +170
27NOV26 14.50 C 0.00 0.00 0.00 0.09 -0.04 38 0 233 0
27NOV26 15.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 11 0
27NOV26 16.00 C 0.08 0.08 0.08 0.03 -0.01 39 3 3 +3
27NOV26 16.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.59 -0.37 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.34 -0.37 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.10 -0.37 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.86 -0.36 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.62 -0.36 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.38 -0.36 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.15 -0.36 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.93 -0.35 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.71 -0.34 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.50 -0.33 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.29 -0.32 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.10 -0.31 38 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.91 -0.30 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.73 -0.29 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.41 -0.26 37 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.14 -0.22 38 80 180 +80
30DEC26 11.50 C 0.00 0.00 0.00 0.89 -0.23 37 80 80 +72
30DEC26 12.00 C 0.00 0.00 0.00 0.70 -0.17 37 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 0.54 -0.15 37 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.42 -0.11 38 0 101 0
30DEC26 13.50 C 0.39 0.39 0.35 0.31 -0.10 38 45 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 -0.08 37 0 354 0
30DEC26 14.50 C 0.20 0.20 0.20 0.17 -0.06 38 3 175 +3
30DEC26 15.00 C 0.00 0.00 0.00 0.13 -0.04 38 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 -0.04 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.67 -0.35 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.43 -0.36 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 4.20 -0.35 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.98 -0.34 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.76 -0.33 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.54 -0.33 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.34 -0.31 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.13 -0.31 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.94 -0.29 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.75 -0.28 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.57 -0.27 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.39 -0.26 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.23 -0.24 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.07 -0.23 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.77 -0.21 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.51 -0.19 38 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.28 -0.16 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.08 -0.14 38 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.91 -0.11 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.76 -0.09 38 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.63 -0.08 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.52 -0.07 38 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.43 -0.05 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.36 -0.04 39 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.29 -0.04 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.24 -0.03 38 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.19 -0.03 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 -0.01 38 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 0.00 39 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 0.00 39 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 4.76 -0.35 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 4.54 -0.34 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 4.33 -0.33 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 4.11 -0.33 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.91 -0.31 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.71 -0.30 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.51 -0.30 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.32 -0.29 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.14 -0.28 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.97 -0.26 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.80 -0.25 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.64 -0.24 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.48 -0.23 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.33 -0.22 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.06 -0.19 38 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.81 -0.17 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.58 -0.15 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.38 -0.13 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.20 -0.12 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.04 -0.10 38 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.91 -0.08 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.78 -0.07 38 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.68 -0.05 38 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.58 -0.05 38 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.50 -0.04 38 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.43 -0.03 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.37 -0.03 38 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.32 -0.02 38 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.51 -0.26 38 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.34 -0.25 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.17 -0.25 38 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.01 -0.24 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.86 -0.22 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.71 -0.21 38 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.57 -0.20 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.30 -0.19 38 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.06 -0.17 38 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.84 -0.15 38 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.64 -0.13 38 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.46 -0.11 38 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.30 -0.10 38 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.16 -0.08 38 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.03 -0.07 38 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.91 -0.06 38 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.81 -0.05 38 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.71 -0.04 38 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.63 -0.04 38 0 0 0
TOTAL CALL 1,505 13,320 +656
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 89 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 66 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 80 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 40 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 +0.01 39 0 42 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 294 0
29SEP26 10.50 P 0.11 0.13 0.11 0.13 +0.05 38 21 180 +21
29SEP26 11.00 P 0.24 0.26 0.24 0.29 +0.10 38 70 404 +70
29SEP26 11.50 P 0.33 0.49 0.31 0.54 +0.17 38 240 1,162 +15
29SEP26 12.00 P 0.57 0.81 0.57 0.89 +0.25 39 180 378 +173
29SEP26 12.50 P 0.00 0.00 0.00 1.29 +0.30 37 0 40 0
29SEP26 13.00 P 0.00 0.00 0.00 1.75 +0.33 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.23 +0.35 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.73 +0.37 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.23 +0.37 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.73 +0.37 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.23 +0.37 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.73 +0.37 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.23 +0.37 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.73 +0.37 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.23 +0.37 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.73 +0.37 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.23 +0.37 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.73 +0.37 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.23 +0.37 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.73 +0.37 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.73 +0.37 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.73 +0.37 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.73 +0.37 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.73 +0.37 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.73 +0.37 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.73 +0.37 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.73 +0.37 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.73 +0.37 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.73 +0.37 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 15 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 90 0
29OCT26 9.25 P 0.00 0.00 0.00 0.05 +0.02 37 0 152 0
29OCT26 9.50 P 0.00 0.00 0.00 0.08 +0.03 38 0 259 0
29OCT26 9.75 P 0.00 0.00 0.00 0.11 +0.04 37 0 188 0
29OCT26 10.00 P 0.15 0.15 0.15 0.16 +0.06 37 2 111 +2
29OCT26 10.50 P 0.21 0.21 0.20 0.29 +0.09 37 30 200 0
29OCT26 11.00 P 0.40 0.40 0.40 0.47 +0.12 36 15 594 -15
29OCT26 11.50 P 0.00 0.00 0.00 0.73 +0.18 36 0 274 0
29OCT26 12.00 P 0.99 0.99 0.99 1.04 +0.23 36 15 60 0
29OCT26 12.50 P 0.00 0.00 0.00 1.42 +0.27 37 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 1.83 +0.30 36 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.28 +0.33 37 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.75 +0.35 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.23 +0.35 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.73 +0.37 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.23 +0.37 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.73 +0.37 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.23 +0.37 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.73 +0.37 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.03 +0.02 39 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 60 0
27NOV26 8.75 P 0.00 0.00 0.00 0.06 +0.02 38 0 85 0
27NOV26 9.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 26 0
27NOV26 9.25 P 0.00 0.00 0.00 0.11 +0.03 37 0 94 0
27NOV26 9.50 P 0.15 0.15 0.15 0.15 +0.04 37 30 13 -30
27NOV26 9.75 P 0.21 0.21 0.21 0.20 +0.05 37 15 169 0
27NOV26 10.00 P 0.23 0.26 0.23 0.27 +0.08 38 210 105 -4
27NOV26 10.50 P 0.39 0.39 0.37 0.42 +0.10 37 57 543 -12
27NOV26 11.00 P 0.00 0.00 0.00 0.62 +0.12 37 0 83 0
27NOV26 11.50 P 0.83 0.83 0.83 0.88 +0.18 37 12 79 0
27NOV26 12.00 P 0.95 1.13 0.95 1.19 +0.23 37 42 18 +3
27NOV26 12.50 P 0.00 0.00 0.00 1.54 +0.24 37 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 1.93 +0.28 37 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.35 +0.30 37 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.80 +0.33 37 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.26 +0.34 37 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.74 +0.35 37 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.23 +0.36 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.73 +0.37 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.23 +0.37 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.73 +0.37 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 +0.02 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 +0.02 37 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 +0.03 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 +0.04 38 0 60 0
30DEC26 9.25 P 0.19 0.19 0.19 0.19 +0.05 37 30 27 -30
30DEC26 9.50 P 0.00 0.00 0.00 0.24 +0.06 37 0 343 0
30DEC26 9.75 P 0.27 0.27 0.27 0.31 +0.08 38 45 240 -45
30DEC26 10.00 P 0.32 0.38 0.32 0.38 +0.09 38 30 205 0
30DEC26 10.50 P 0.00 0.00 0.00 0.54 +0.10 37 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 0.76 +0.13 37 80 182 +80
30DEC26 11.50 P 0.00 0.00 0.00 1.03 +0.18 37 80 80 +80
30DEC26 12.00 P 0.00 0.00 0.00 1.32 +0.21 37 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.67 +0.24 37 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 2.04 +0.26 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.44 +0.29 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.87 +0.31 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.31 +0.32 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.77 +0.33 37 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.25 +0.35 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.74 +0.36 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.23 +0.37 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.73 +0.37 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.23 +0.37 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.73 +0.37 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.23 +0.37 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.73 +0.37 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.23 +0.37 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.73 +0.37 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.73 +0.37 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.73 +0.37 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.73 +0.37 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.73 +0.37 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.73 +0.37 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.03 +0.01 38 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.08 +0.03 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.11 +0.04 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 +0.04 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.18 +0.06 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.22 +0.06 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.27 +0.07 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.33 +0.09 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.40 +0.11 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.47 +0.11 38 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.55 +0.13 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.64 +0.14 38 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 0.84 +0.17 38 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.08 +0.20 38 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.34 +0.22 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.64 +0.24 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.96 +0.26 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.31 +0.28 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.68 +0.29 38 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.08 +0.31 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.49 +0.33 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.92 +0.34 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.36 +0.34 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.82 +0.36 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.28 +0.35 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.76 +0.36 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.24 +0.36 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.73 +0.37 0 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 7.23 +0.37 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.73 +0.37 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.23 +0.37 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.73 +0.37 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.08 +0.03 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.10 +0.03 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.13 +0.04 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.16 +0.04 38 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.20 +0.06 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.25 +0.07 38 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.30 +0.08 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.35 +0.08 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.42 +0.10 38 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.49 +0.11 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.56 +0.12 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.65 +0.14 38 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.74 +0.15 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.84 +0.16 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.05 +0.18 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.30 +0.21 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.57 +0.23 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.86 +0.24 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.18 +0.27 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.51 +0.27 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.88 +0.30 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.25 +0.31 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.65 +0.32 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.06 +0.33 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.49 +0.35 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.92 +0.35 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.37 +0.36 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.82 +0.35 38 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.48 +0.11 38 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 0.55 +0.12 38 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.63 +0.13 38 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.71 +0.14 38 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.80 +0.14 38 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.90 +0.16 38 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.01 +0.18 38 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.23 +0.19 38 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.48 +0.21 38 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.75 +0.23 38 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.04 +0.24 38 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.36 +0.27 38 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.69 +0.28 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.05 +0.31 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.41 +0.30 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.80 +0.33 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.20 +0.33 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.60 +0.33 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.03 +0.35 38 0 0 0
TOTAL PUT 1,204 7,558 +308
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$ 159.700
11SEP26 130.00 C 0.00 0.00 0.00 29.76 -3.63 75 0 0 0
11SEP26 131.00 C 0.00 0.00 0.00 28.77 -3.76 77 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 27.78 -3.70 77 0 0 0
11SEP26 133.00 C 0.00 0.00 0.00 26.79 -3.74 76 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 25.80 -3.76 76 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 24.82 -3.30 76 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 23.85 -3.94 77 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 22.87 -3.32 76 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 21.91 -3.32 77 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 20.95 -3.34 76 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 20.00 -3.35 76 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 19.06 -3.36 76 0 25 0
11SEP26 142.00 C 0.00 0.00 0.00 18.13 -3.37 76 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 17.22 -3.37 77 0 15 0
11SEP26 144.00 C 0.00 0.00 0.00 16.32 -3.37 77 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 15.89 -2.92 90 0 9 0
11SEP26 146.00 C 0.00 0.00 0.00 14.56 -3.38 76 0 22 0
11SEP26 147.00 C 0.00 0.00 0.00 13.71 -3.37 76 0 22 0
11SEP26 148.00 C 0.00 0.00 0.00 12.88 -3.37 76 0 10 0
11SEP26 149.00 C 0.00 0.00 0.00 12.08 -3.35 76 0 15 0
11SEP26 150.00 C 0.00 0.00 0.00 11.30 -3.33 77 0 19 0
11SEP26 152.50 C 0.00 0.00 0.00 9.17 -3.55 71 0 66 0
11SEP26 155.00 C 0.00 0.00 0.00 7.57 -3.37 73 0 23 0
11SEP26 157.50 C 6.80 6.80 6.80 6.13 -3.18 74 4 19 -4
11SEP26 160.00 C 6.66 7.00 6.66 4.89 -2.97 75 2 13 +1
11SEP26 162.50 C 5.01 5.01 4.38 3.85 -2.73 75 3 9 +2
11SEP26 165.00 C 4.70 5.90 4.70 3.00 -2.46 76 20 169 +20
11SEP26 167.50 C 4.82 4.82 4.82 2.29 -2.22 77 15 16 +12
11SEP26 170.00 C 3.07 3.50 3.00 1.73 -1.90 78 108 266 +100
11SEP26 172.50 C 2.02 2.02 2.02 1.25 -1.64 77 1 2 +1
11SEP26 175.00 C 2.50 2.50 2.50 0.89 -1.38 77 3 14 0
11SEP26 177.50 C 0.00 0.00 0.00 0.63 -1.14 77 0 31 0
11SEP26 180.00 C 1.00 1.10 0.59 0.43 -0.93 77 7 51 +1
11SEP26 182.50 C 0.75 0.75 0.64 0.29 -0.74 77 13 63 0
11SEP26 185.00 C 0.70 0.70 0.68 0.19 -0.59 77 18 150 0
11SEP26 187.50 C 0.00 0.00 0.00 0.13 -0.45 77 0 33 0
11SEP26 190.00 C 0.00 0.00 0.00 0.08 -0.35 77 0 64 0
11SEP26 192.50 C 0.32 0.32 0.32 0.05 -0.26 77 15 396 0
11SEP26 195.00 C 0.00 0.00 0.00 0.04 -0.18 79 0 75 0
11SEP26 197.50 C 0.00 0.00 0.00 0.02 -0.14 77 0 48 0
11SEP26 200.00 C 0.00 0.00 0.00 0.01 -0.10 76 0 15 0
11SEP26 202.50 C 0.00 0.00 0.00 0.01 -0.07 79 0 2 0
11SEP26 205.00 C 0.00 0.00 0.00 0.01 -0.05 83 0 15 0
11SEP26 207.50 C 0.00 0.00 0.00 0.01 -0.03 87 0 5 0
11SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.02 90 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.01 - 94 0 0 -
18SEP26 135.00 C 0.00 0.00 0.00 25.57 - 72 0 0 -
18SEP26 136.00 C 0.00 0.00 0.00 24.68 - 72 0 0 -
18SEP26 137.00 C 0.00 0.00 0.00 23.79 - 71 0 0 -
18SEP26 138.00 C 0.00 0.00 0.00 22.92 - 72 0 0 -
18SEP26 139.00 C 0.00 0.00 0.00 22.06 - 72 0 0 -
18SEP26 140.00 C 0.00 0.00 0.00 21.21 - 71 0 0 -
18SEP26 141.00 C 0.00 0.00 0.00 20.38 - 72 0 0 -
18SEP26 142.00 C 0.00 0.00 0.00 19.56 - 72 0 0 -
18SEP26 143.00 C 0.00 0.00 0.00 18.76 - 72 0 0 -
18SEP26 144.00 C 0.00 0.00 0.00 17.97 - 72 0 0 -
18SEP26 145.00 C 0.00 0.00 0.00 17.20 - 72 0 0 -
18SEP26 146.00 C 0.00 0.00 0.00 16.44 - 71 0 0 -
18SEP26 147.00 C 0.00 0.00 0.00 15.71 - 72 0 0 -
18SEP26 148.00 C 0.00 0.00 0.00 14.99 - 72 0 0 -
18SEP26 149.00 C 0.00 0.00 0.00 14.29 - 72 0 0 -
18SEP26 150.00 C 0.00 0.00 0.00 13.61 - 72 0 0 -
18SEP26 152.50 C 0.00 0.00 0.00 11.74 - 69 0 0 -
18SEP26 155.00 C 0.00 0.00 0.00 10.27 - 69 0 0 -
18SEP26 157.50 C 10.20 10.20 10.20 9.05 - 71 1 1 -
18SEP26 160.00 C 9.30 9.30 9.30 7.81 - 71 1 1 -
18SEP26 162.50 C 0.00 0.00 0.00 6.68 - 71 0 0 -
18SEP26 165.00 C 0.00 0.00 0.00 5.80 - 72 0 0 -
18SEP26 167.50 C 0.00 0.00 0.00 4.94 - 72 0 0 -
18SEP26 170.00 C 0.00 0.00 0.00 4.21 - 72 0 0 -
18SEP26 172.50 C 4.41 4.41 4.41 3.55 - 73 9 9 -
18SEP26 175.00 C 4.09 4.09 4.09 2.95 - 73 1 1 -
18SEP26 177.50 C 0.00 0.00 0.00 2.43 - 72 0 0 -
18SEP26 180.00 C 0.00 0.00 0.00 2.00 - 72 0 0 -
18SEP26 182.50 C 0.00 0.00 0.00 1.63 - 72 0 0 -
18SEP26 185.00 C 1.98 2.00 1.98 1.32 - 72 12 12 -
18SEP26 187.50 C 1.75 1.75 1.75 1.07 - 72 10 10 -
18SEP26 190.00 C 1.15 1.15 1.15 0.85 - 72 5 5 -
18SEP26 192.50 C 1.15 1.15 1.15 0.68 - 72 10 10 -
18SEP26 195.00 C 0.89 1.15 0.89 0.54 - 72 131 101 -
18SEP26 197.50 C 0.83 0.83 0.83 0.43 - 72 10 10 -
18SEP26 200.00 C 0.00 0.00 0.00 0.33 - 72 0 0 -
18SEP26 202.50 C 0.00 0.00 0.00 0.26 - 72 0 0 -
18SEP26 205.00 C 0.00 0.00 0.00 0.20 - 72 0 0 -
18SEP26 207.50 C 0.00 0.00 0.00 0.16 - 72 0 0 -
18SEP26 210.00 C 0.00 0.00 0.00 0.12 - 72 0 0 -
18SEP26 212.50 C 0.00 0.00 0.00 0.09 - 72 0 0 -
29SEP26 65.00 C 0.00 0.00 0.00 94.82 -3.21 105 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 92.32 -3.22 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 89.83 -3.21 100 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 87.33 -3.22 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 84.84 -3.22 94 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 82.34 -3.22 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 79.85 -3.22 88 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 77.35 -3.22 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 74.85 -3.23 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 72.36 -3.22 68 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 69.87 -3.22 76 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 67.37 -3.23 65 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 64.88 -3.22 70 0 120 0
29SEP26 97.50 C 0.00 0.00 0.00 62.39 -3.22 70 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 59.90 -3.23 69 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 57.41 -3.23 67 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 54.93 -3.24 67 0 138 0
29SEP26 107.50 C 0.00 0.00 0.00 52.46 -3.24 68 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 49.99 -3.25 67 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 47.79 -3.00 80 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 45.76 -2.79 89 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 43.27 -2.83 84 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 40.92 -2.82 82 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 38.60 -3.17 81 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 36.71 -1.38 86 0 366 0
29SEP26 127.50 C 0.00 0.00 0.00 34.31 -2.31 82 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 32.09 -2.50 80 0 612 0
29SEP26 132.50 C 0.00 0.00 0.00 29.49 -3.32 74 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 26.90 -3.20 67 0 78 0
29SEP26 137.50 C 0.00 0.00 0.00 24.87 -3.17 67 0 55 0
29SEP26 140.00 C 0.00 0.00 0.00 22.93 -3.13 67 0 181 0
29SEP26 142.50 C 0.00 0.00 0.00 21.06 -3.81 67 0 27 0
29SEP26 145.00 C 0.00 0.00 0.00 19.29 -3.02 67 0 62 0
29SEP26 147.50 C 0.00 0.00 0.00 17.60 -2.96 67 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 16.01 -2.89 67 0 1,396 0
29SEP26 152.50 C 0.00 0.00 0.00 14.51 -3.33 67 0 120 0
29SEP26 155.00 C 0.00 0.00 0.00 13.11 -2.71 67 0 82 0
29SEP26 157.50 C 0.00 0.00 0.00 11.69 -2.73 67 0 69 0
29SEP26 160.00 C 11.16 11.16 10.58 10.53 -2.50 67 2 262 -1
29SEP26 162.50 C 10.00 10.00 10.00 9.46 -2.46 67 2 69 0
29SEP26 165.00 C 9.00 9.00 9.00 8.48 -2.36 68 1 275 -1
29SEP26 167.50 C 0.00 0.00 0.00 7.59 -2.25 68 0 1,173 0
29SEP26 170.00 C 9.15 9.15 7.50 6.78 -2.13 68 16 1,143 -8
29SEP26 172.50 C 0.00 0.00 0.00 6.04 -2.00 68 0 447 0
29SEP26 175.00 C 0.00 0.00 0.00 5.32 -1.87 68 0 1,077 0
29SEP26 177.50 C 0.00 0.00 0.00 4.67 -1.75 68 0 788 0
29SEP26 180.00 C 0.00 0.00 0.00 4.09 -1.62 68 0 197 0
29SEP26 182.50 C 0.00 0.00 0.00 3.57 -1.50 68 0 218 0
29SEP26 185.00 C 0.00 0.00 0.00 3.10 -1.39 68 0 361 0
29SEP26 187.50 C 3.11 3.11 3.11 2.69 -1.28 68 5 107 -5
29SEP26 190.00 C 0.00 0.00 0.00 2.33 -1.17 68 0 948 0
29SEP26 192.50 C 0.00 0.00 0.00 2.01 -1.07 68 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 1.73 -0.98 68 0 112 0
29SEP26 197.50 C 0.00 0.00 0.00 1.49 -0.88 68 0 113 0
29SEP26 200.00 C 0.00 0.00 0.00 1.27 -0.80 68 0 173 0
29SEP26 205.00 C 0.00 0.00 0.00 0.93 -0.65 68 0 238 0
29SEP26 210.00 C 0.00 0.00 0.00 0.67 -0.52 68 0 81 0
29SEP26 215.00 C 0.00 0.00 0.00 0.48 -0.41 68 0 63 0
29SEP26 220.00 C 0.00 0.00 0.00 0.34 -0.32 68 0 245 0
29SEP26 225.00 C 0.00 0.00 0.00 0.24 -0.25 68 0 137 0
29SEP26 230.00 C 0.00 0.00 0.00 0.17 -0.19 68 0 228 0
29SEP26 235.00 C 0.00 0.00 0.00 0.12 -0.14 68 0 75 0
29SEP26 240.00 C 0.00 0.00 0.00 0.08 -0.11 67 0 121 0
29SEP26 245.00 C 0.00 0.00 0.00 0.06 -0.08 68 0 46 0
29SEP26 250.00 C 0.00 0.00 0.00 0.04 -0.06 68 0 150 0
29SEP26 255.00 C 0.00 0.00 0.00 0.03 -0.05 68 0 195 0
29SEP26 260.00 C 0.00 0.00 0.00 0.02 -0.04 68 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 -0.03 66 0 4 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 73 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 77 0 116 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 81 0 183 0
29OCT26 65.00 C 0.00 0.00 0.00 94.98 -3.22 66 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 92.49 -3.22 58 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 90.00 -3.22 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 87.52 -3.21 68 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 85.03 -3.22 65 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 82.55 -3.22 67 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 80.06 -3.23 64 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 77.59 -3.22 66 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 75.11 -3.23 65 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 72.65 -3.22 66 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 70.19 -3.22 66 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 67.74 -3.22 66 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 65.30 -3.22 65 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 62.88 -3.22 65 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 61.13 -3.64 80 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 58.71 -3.41 78 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 56.42 -3.61 77 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 53.94 -3.40 74 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 51.57 -3.86 72 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 48.70 -3.92 64 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 46.70 -3.48 67 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 44.43 -3.50 66 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 42.68 -2.91 69 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 40.53 -2.94 68 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 38.29 -2.81 67 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 36.35 -2.80 67 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 33.90 -3.32 63 0 280 0
29OCT26 132.50 C 0.00 0.00 0.00 31.97 -3.34 63 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 30.52 -3.27 65 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 29.45 -2.43 69 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 27.76 -2.41 69 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 25.47 -3.06 65 0 520 0
29OCT26 145.00 C 0.00 0.00 0.00 23.91 -2.81 65 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 22.43 -2.51 65 0 22 0
29OCT26 150.00 C 0.00 0.00 0.00 21.00 -2.65 65 0 12 0
29OCT26 152.50 C 0.00 0.00 0.00 19.65 -2.55 65 0 53 0
29OCT26 155.00 C 0.00 0.00 0.00 18.18 -2.66 65 0 88 0
29OCT26 157.50 C 17.98 17.99 17.98 17.02 -2.53 65 2 67 +1
29OCT26 160.00 C 17.51 17.51 17.51 15.91 -2.49 65 3 1,317 +3
29OCT26 162.50 C 0.00 0.00 0.00 14.86 -2.43 65 0 17 0
29OCT26 165.00 C 14.70 14.70 14.70 13.88 -2.23 66 1 256 +1
29OCT26 167.50 C 0.00 0.00 0.00 12.94 -2.32 66 0 7 0
29OCT26 170.00 C 0.00 0.00 0.00 12.07 -2.21 66 0 80 0
29OCT26 172.50 C 0.00 0.00 0.00 11.17 -2.22 66 0 19 0
29OCT26 175.00 C 0.00 0.00 0.00 10.49 -1.95 66 0 172 0
29OCT26 177.50 C 0.00 0.00 0.00 9.76 -1.86 67 0 12 0
29OCT26 180.00 C 0.00 0.00 0.00 9.02 -1.79 66 0 61 0
29OCT26 182.50 C 8.55 8.55 8.55 8.33 -1.71 66 4 13 0
29OCT26 185.00 C 9.15 9.15 8.80 7.69 - 66 7 7 -
27NOV26 95.00 C 0.00 0.00 0.00 66.26 -4.63 69 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 63.96 -4.29 69 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 62.00 -2.98 72 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 59.77 -3.79 72 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 57.26 -3.59 69 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 55.35 -3.00 71 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 53.40 -2.77 72 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 50.84 -2.94 68 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 48.80 -2.96 68 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 46.66 -3.33 67 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 44.61 -3.60 66 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 43.38 -2.62 70 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 40.86 -3.17 66 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 38.48 -3.68 64 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 37.71 -2.17 68 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 35.99 -2.56 68 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 34.21 -2.29 68 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 32.48 -2.55 67 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 31.03 -2.56 67 0 318 0
27NOV26 142.50 C 0.00 0.00 0.00 29.52 -2.54 67 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 28.09 -2.47 67 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 26.72 -1.93 67 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 25.40 -1.99 67 0 35 0
27NOV26 152.50 C 0.00 0.00 0.00 24.12 -2.12 67 0 50 0
27NOV26 155.00 C 0.00 0.00 0.00 22.20 -2.58 65 0 36 0
27NOV26 157.50 C 0.00 0.00 0.00 21.10 -2.63 65 0 45 0
27NOV26 160.00 C 0.00 0.00 0.00 20.02 -2.63 65 0 246 0
27NOV26 162.50 C 0.00 0.00 0.00 18.98 -2.34 65 0 124 0
27NOV26 165.00 C 0.00 0.00 0.00 18.00 -2.25 66 0 375 0
27NOV26 167.50 C 0.00 0.00 0.00 17.07 -2.19 66 0 100 0
27NOV26 170.00 C 0.00 0.00 0.00 16.06 -2.34 66 0 1,160 0
27NOV26 172.50 C 0.00 0.00 0.00 15.33 -2.18 66 0 15 0
27NOV26 175.00 C 0.00 0.00 0.00 14.53 -1.94 66 0 17 0
27NOV26 177.50 C 0.00 0.00 0.00 13.70 -2.06 66 0 30 0
27NOV26 180.00 C 0.00 0.00 0.00 12.53 -2.40 65 0 55 0
27NOV26 182.50 C 0.00 0.00 0.00 12.15 -1.97 66 0 2 0
27NOV26 185.00 C 0.00 0.00 0.00 11.11 - 65 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 95.38 -3.22 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 92.93 -3.22 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 90.49 -3.22 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 88.06 -3.22 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 85.64 -3.22 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 83.24 -3.22 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 81.36 -2.71 75 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 78.94 -3.91 73 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 76.45 -3.62 69 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 74.18 -3.58 70 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 72.06 -3.50 71 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 69.47 -3.91 67 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 67.06 -4.00 65 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 64.89 -4.31 65 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 62.51 -3.78 63 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 60.42 -3.97 64 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 58.21 -4.31 63 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 56.18 -4.18 64 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 54.88 -3.14 68 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 53.02 -2.94 68 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 50.46 -2.58 65 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 48.52 -3.40 65 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 46.85 -3.43 65 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 45.01 -3.37 65 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 43.76 -2.50 67 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 42.02 -2.59 67 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 40.20 -2.43 66 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 38.22 -2.61 65 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 36.85 -2.28 65 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 35.43 -2.59 66 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 33.98 -2.47 66 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 32.56 -2.46 66 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 31.19 -2.33 66 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 29.88 -2.36 66 0 2 0
30DEC26 150.00 C 0.00 0.00 0.00 28.60 -2.18 66 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 27.38 -2.30 66 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 25.45 -2.80 64 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 24.34 -2.75 64 0 31 0
30DEC26 160.00 C 24.00 24.00 24.00 23.32 -2.48 64 1 95 -1
30DEC26 162.50 C 0.00 0.00 0.00 22.32 -2.43 64 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 21.36 -2.38 64 0 136 0
30DEC26 167.50 C 0.00 0.00 0.00 20.45 -2.32 64 0 18 0
30DEC26 170.00 C 0.00 0.00 0.00 19.57 -2.26 65 0 380 0
30DEC26 172.50 C 0.00 0.00 0.00 18.73 -2.22 65 0 50 0
30DEC26 175.00 C 19.32 19.32 19.32 17.92 -2.17 65 15 64 -1
30DEC26 177.50 C 18.50 18.50 18.50 16.80 -2.46 64 15 105 0
30DEC26 180.00 C 0.00 0.00 0.00 16.02 -2.44 64 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 15.72 -1.73 65 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 14.43 -2.49 64 0 318 0
30DEC26 187.50 C 0.00 0.00 0.00 13.83 -2.34 64 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 13.56 -1.88 65 0 20 0
30DEC26 192.50 C 0.00 0.00 0.00 12.53 -2.20 64 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 12.14 -1.51 65 0 112 0
30DEC26 197.50 C 0.00 0.00 0.00 11.65 -1.37 65 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 10.79 -1.63 64 0 348 0
30DEC26 205.00 C 0.00 0.00 0.00 10.05 -1.24 65 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 8.82 -1.44 64 0 34 0
30DEC26 215.00 C 0.00 0.00 0.00 7.97 -1.35 64 0 19 0
30DEC26 220.00 C 9.00 9.00 9.00 7.19 -1.27 64 10 100 +10
30DEC26 225.00 C 0.00 0.00 0.00 6.49 -1.42 64 0 20 0
30DEC26 230.00 C 7.51 7.51 7.04 6.03 -1.15 65 75 209 +75
30DEC26 235.00 C 0.00 0.00 0.00 5.28 -1.04 64 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 4.76 -0.97 64 0 40 0
30DEC26 245.00 C 0.00 0.00 0.00 4.29 -0.90 64 0 200 0
30DEC26 250.00 C 5.30 5.30 5.30 3.98 -0.73 65 20 42 0
30DEC26 255.00 C 0.00 0.00 0.00 3.48 -0.78 64 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 3.14 -0.72 64 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 2.82 -0.68 64 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 2.54 -0.63 64 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 2.29 -0.58 64 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 2.06 -0.54 64 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 1.86 -0.49 64 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.67 -0.46 64 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.50 -0.43 64 0 0 0
30DEC26 300.00 C 2.50 2.55 2.50 1.39 -0.36 64 32 761 +30
30MAR27 65.00 C 0.00 0.00 0.00 95.98 -3.20 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 93.61 -3.20 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 91.28 -4.39 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 88.95 -3.19 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 86.65 -5.21 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 84.40 -4.58 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 82.14 -4.67 63 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 79.93 -4.30 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 77.76 -4.55 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 75.61 -4.52 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 73.47 -4.39 63 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 71.42 -4.33 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 69.39 -4.53 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 67.36 -4.79 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 65.39 -4.64 63 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 63.49 -4.59 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 61.61 -4.57 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 59.73 -4.61 63 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 57.92 -4.53 63 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 56.19 -4.41 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 54.48 -4.29 63 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 52.76 -4.19 63 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 51.08 -4.18 63 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 50.06 -3.53 64 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 48.69 -3.33 65 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 47.08 -3.35 64 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 46.29 -2.02 66 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 44.71 -2.65 66 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 42.73 -3.21 64 0 301 0
30MAR27 137.50 C 0.00 0.00 0.00 41.93 -2.64 65 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 40.50 -2.67 65 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 39.28 -2.48 65 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 37.96 -2.50 65 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 36.78 -2.46 65 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 35.61 -2.35 65 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 34.43 -2.46 65 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 32.67 -2.85 63 0 200 0
30MAR27 157.50 C 0.00 0.00 0.00 31.63 -2.45 64 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 30.61 -2.38 64 0 22 0
30MAR27 162.50 C 0.00 0.00 0.00 29.63 -2.34 64 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 28.68 -2.30 64 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 27.76 -2.26 64 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 26.87 -2.22 64 0 405 0
30MAR27 172.50 C 0.00 0.00 0.00 26.01 -2.18 64 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 25.18 -2.14 64 0 134 0
30MAR27 177.50 C 0.00 0.00 0.00 24.46 -1.99 64 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 23.68 -1.95 64 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 22.89 -1.96 64 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 22.10 -1.96 64 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 21.32 -1.96 64 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 20.54 -1.96 64 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 19.83 -1.89 64 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 19.21 -1.73 64 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 18.59 -1.69 64 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 17.98 -1.68 64 0 188 0
30MAR27 205.00 C 0.00 0.00 0.00 16.75 -1.68 64 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 15.52 -1.69 64 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 14.56 -1.43 64 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 13.63 -1.41 63 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 12.69 -1.42 63 0 16 0
30MAR27 230.00 C 0.00 0.00 0.00 11.76 -1.42 63 0 2 0
30MAR27 235.00 C 0.00 0.00 0.00 11.01 -1.24 63 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 10.32 -1.15 63 0 31 0
30MAR27 245.00 C 0.00 0.00 0.00 9.64 -1.15 63 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 8.95 -1.15 63 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 8.30 -1.12 63 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 7.81 -0.92 63 0 201 0
30MAR27 265.00 C 0.00 0.00 0.00 7.32 -0.91 63 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 6.83 -0.91 63 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 6.34 -0.91 63 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 5.87 -0.89 63 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 5.53 -0.74 63 0 105 0
30MAR27 290.00 C 0.00 0.00 0.00 5.20 -0.69 63 0 272 0
29JUN27 65.00 C 0.00 0.00 0.00 96.50 -3.20 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 94.27 -3.19 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 92.05 -3.62 62 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 89.83 -3.19 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 87.71 -4.15 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 85.59 -3.39 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 83.48 -3.33 62 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 81.44 -3.12 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 79.45 -3.13 62 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 77.46 -3.14 61 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 75.49 -3.13 62 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 73.61 -3.07 62 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 71.78 -3.07 62 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 69.95 -3.07 62 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 68.12 -3.08 62 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 66.36 -3.01 62 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 64.70 -2.99 62 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 63.04 -2.99 62 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 61.38 -3.00 62 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 59.73 -3.00 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 58.18 -2.89 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 56.71 -2.88 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 55.24 -2.88 62 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 53.76 -2.89 62 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 52.29 -2.89 62 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 50.87 -3.97 62 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 49.59 -3.83 62 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 48.30 -3.82 62 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 47.02 -3.74 62 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 45.74 -3.68 62 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 45.17 -2.90 63 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 43.23 -3.68 62 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 42.14 -3.60 62 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 41.66 -2.90 63 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 40.57 -2.84 63 0 25 0
29JUN27 152.50 C 0.00 0.00 0.00 39.49 -2.90 63 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 38.58 -2.48 63 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 37.47 -2.49 63 0 15 0
29JUN27 160.00 C 0.00 0.00 0.00 36.45 -2.44 63 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 35.50 -2.10 63 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 33.12 -3.56 60 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 32.82 -3.18 61 0 6 0
29JUN27 170.00 C 0.00 0.00 0.00 31.98 -3.08 61 0 0 0
29JUN27 172.50 C 31.55 31.55 31.55 30.85 -3.43 61 30 30 +30
29JUN27 175.00 C 30.74 30.80 30.74 30.16 -3.26 61 60 60 +60
29JUN27 177.50 C 30.07 30.07 30.07 29.67 -2.92 62 30 30 +30
29JUN27 180.00 C 0.00 0.00 0.00 29.59 -2.11 63 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 28.85 -2.15 63 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 28.10 - 63 0 0 -
29SEP27 127.50 C 0.00 0.00 0.00 55.50 -1.91 62 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 54.27 -1.90 62 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 53.03 -1.90 62 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 51.79 -1.89 62 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 50.55 -1.89 62 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 49.35 -1.84 62 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 48.30 -1.65 62 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 47.26 -1.63 62 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 46.21 -1.63 62 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 45.16 -1.62 62 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 44.12 -1.61 62 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 43.40 -1.28 62 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 42.52 -1.11 62 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 41.52 -1.06 62 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 40.62 -0.96 62 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 39.73 -0.99 62 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 38.88 -0.97 62 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 38.24 -0.74 63 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 37.42 -1.55 63 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 36.63 -0.62 63 0 5 0
29SEP27 177.50 C 0.00 0.00 0.00 35.82 -1.42 63 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 34.91 -1.68 63 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 34.16 -1.53 63 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 33.64 - 63 0 0 -
TOTAL CALL 730 39,750 +356
11SEP26 130.00 P 0.06 0.08 0.06 0.02 -0.03 77 52 52 +52
11SEP26 131.00 P 0.00 0.00 0.00 0.03 -0.03 78 0 22 0
11SEP26 132.00 P 0.00 0.00 0.00 0.04 -0.04 78 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 0.05 -0.05 78 0 16 0
11SEP26 134.00 P 0.00 0.00 0.00 0.06 -0.06 77 0 22 0
11SEP26 135.00 P 0.00 0.00 0.00 0.08 -0.07 77 0 23 0
11SEP26 136.00 P 0.00 0.00 0.00 0.10 -0.08 77 0 15 0
11SEP26 137.00 P 0.00 0.00 0.00 0.13 -0.08 77 0 304 0
11SEP26 138.00 P 0.00 0.00 0.00 0.16 -0.10 76 0 5 0
11SEP26 139.00 P 0.00 0.00 0.00 0.21 -0.10 77 0 2 0
11SEP26 140.00 P 0.00 0.00 0.00 0.26 -0.11 77 0 82 0
11SEP26 141.00 P 0.00 0.00 0.00 0.32 -0.13 77 0 5 0
11SEP26 142.00 P 0.50 0.50 0.50 0.37 -0.15 76 15 17 +12
11SEP26 143.00 P 0.58 0.58 0.45 0.48 -0.14 77 30 31 +13
11SEP26 144.00 P 0.00 0.00 0.00 0.59 -0.13 77 0 22 0
11SEP26 145.00 P 0.82 0.82 0.68 0.68 -0.14 77 61 127 +1
11SEP26 146.00 P 0.82 0.82 0.82 0.84 -0.10 77 1 2 +1
11SEP26 147.00 P 0.83 0.83 0.83 0.93 -0.16 76 15 15 +15
11SEP26 148.00 P 1.10 1.15 0.97 1.11 -0.13 76 16 27 +11
11SEP26 149.00 P 1.26 1.26 1.26 1.36 -0.05 77 2 18 0
11SEP26 150.00 P 1.82 1.82 1.25 1.57 -0.03 77 7 80 +2
11SEP26 152.50 P 0.00 0.00 0.00 2.23 +0.06 77 0 1 0
11SEP26 155.00 P 2.90 3.20 2.52 3.06 +0.15 77 18 94 +15
11SEP26 157.50 P 3.18 4.25 3.18 4.01 +0.21 76 12 65 +9
11SEP26 160.00 P 4.75 4.75 4.75 5.39 +0.60 78 94 112 +90
11SEP26 162.50 P 5.50 6.50 5.50 6.85 +0.85 79 98 111 +96
11SEP26 165.00 P 7.30 7.30 7.00 8.48 +1.09 80 101 26 -93
11SEP26 167.50 P 0.00 0.00 0.00 9.96 +1.03 76 0 0 0
11SEP26 170.00 P 9.22 9.22 9.22 11.92 +1.32 76 9 9 +9
11SEP26 172.50 P 0.00 0.00 0.00 13.97 +1.70 76 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 16.12 +1.89 76 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 18.37 +2.13 77 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 20.68 +2.35 77 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 23.04 +2.52 76 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 25.45 +3.04 77 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 27.89 +2.81 77 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 30.35 +2.52 77 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 32.90 +2.87 89 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 35.31 +2.90 77 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 37.80 +2.97 0 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 40.30 +3.16 0 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 42.80 +3.17 0 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 45.30 +3.19 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 47.80 +3.20 0 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 50.30 +3.20 0 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 52.80 - 0 0 0 -
18SEP26 135.00 P 0.88 0.88 0.73 0.77 - 72 5 5 -
18SEP26 136.00 P 0.00 0.00 0.00 0.88 - 72 0 0 -
18SEP26 137.00 P 0.00 0.00 0.00 0.99 - 72 0 0 -
18SEP26 138.00 P 1.10 1.10 1.10 1.12 - 72 3 3 -
18SEP26 139.00 P 0.00 0.00 0.00 1.25 - 72 0 0 -
18SEP26 140.00 P 1.60 1.60 1.40 1.36 - 71 2 2 -
18SEP26 141.00 P 0.00 0.00 0.00 1.59 - 72 0 0 -
18SEP26 142.00 P 0.00 0.00 0.00 1.77 - 72 0 0 -
18SEP26 143.00 P 0.00 0.00 0.00 1.96 - 72 0 0 -
18SEP26 144.00 P 0.00 0.00 0.00 2.11 - 71 0 0 -
18SEP26 145.00 P 2.27 2.27 2.27 2.33 - 71 1 1 -
18SEP26 146.00 P 0.00 0.00 0.00 2.55 - 71 0 0 -
18SEP26 147.00 P 0.00 0.00 0.00 2.82 - 71 0 0 -
18SEP26 148.00 P 0.00 0.00 0.00 3.10 - 71 0 0 -
18SEP26 149.00 P 0.00 0.00 0.00 3.38 - 71 0 0 -
18SEP26 150.00 P 3.40 3.80 3.20 3.80 - 72 25 21 -
18SEP26 152.50 P 0.00 0.00 0.00 4.61 - 71 0 0 -
18SEP26 155.00 P 6.00 6.00 5.20 5.65 - 71 10 8 -
18SEP26 157.50 P 0.00 0.00 0.00 6.83 - 72 0 0 -
18SEP26 160.00 P 7.03 8.00 7.03 8.12 - 72 38 30 -
18SEP26 162.50 P 0.00 0.00 0.00 9.60 - 73 0 0 -
18SEP26 165.00 P 9.58 9.58 9.58 10.98 - 72 3 3 -
18SEP26 167.50 P 0.00 0.00 0.00 12.54 - 71 0 0 -
18SEP26 170.00 P 0.00 0.00 0.00 14.30 - 72 0 0 -
18SEP26 172.50 P 0.00 0.00 0.00 16.10 - 72 0 0 -
18SEP26 175.00 P 0.00 0.00 0.00 18.03 - 71 0 0 -
18SEP26 177.50 P 0.00 0.00 0.00 20.03 - 72 0 0 -
18SEP26 180.00 P 0.00 0.00 0.00 22.11 - 72 0 0 -
18SEP26 182.50 P 0.00 0.00 0.00 24.26 - 72 0 0 -
18SEP26 185.00 P 0.00 0.00 0.00 26.45 - 72 0 0 -
18SEP26 187.50 P 0.00 0.00 0.00 28.71 - 71 0 0 -
18SEP26 190.00 P 0.00 0.00 0.00 31.35 - 78 0 0 -
18SEP26 192.50 P 0.00 0.00 0.00 32.90 - 56 0 0 -
18SEP26 195.00 P 0.00 0.00 0.00 35.34 - 54 0 0 -
18SEP26 197.50 P 0.00 0.00 0.00 38.04 - 69 0 0 -
18SEP26 200.00 P 0.00 0.00 0.00 40.51 - 71 0 0 -
18SEP26 202.50 P 0.00 0.00 0.00 43.15 - 80 0 0 -
18SEP26 205.00 P 0.00 0.00 0.00 45.62 - 82 0 0 -
18SEP26 207.50 P 0.00 0.00 0.00 47.87 - 72 0 0 -
18SEP26 210.00 P 0.00 0.00 0.00 50.34 - 72 0 0 -
18SEP26 212.50 P 0.00 0.00 0.00 53.10 - 91 0 0 -
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 122 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 117 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 98 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 94 0 96 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 86 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 83 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 75 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 69 0 692 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 642 0
29SEP26 102.50 P 0.00 0.00 0.00 0.02 -0.01 66 0 59 0
29SEP26 105.00 P 0.00 0.00 0.00 0.04 -0.01 68 0 272 0
29SEP26 107.50 P 0.00 0.00 0.00 0.06 -0.02 67 0 26 0
29SEP26 110.00 P 0.00 0.00 0.00 0.09 -0.02 67 0 305 0
29SEP26 112.50 P 0.37 0.37 0.37 0.14 -0.02 68 1 355 -1
29SEP26 115.00 P 0.00 0.00 0.00 0.20 -0.03 68 0 894 0
29SEP26 117.50 P 0.00 0.00 0.00 0.29 -0.02 68 0 200 0
29SEP26 120.00 P 0.60 0.60 0.60 0.40 -0.03 68 5 480 -5
29SEP26 122.50 P 0.00 0.00 0.00 0.54 -0.03 68 0 439 0
29SEP26 125.00 P 0.83 0.91 0.83 0.74 -0.02 68 15 439 -15
29SEP26 127.50 P 0.00 0.00 0.00 0.97 0.00 68 0 235 0
29SEP26 130.00 P 1.07 1.16 1.07 1.18 -0.02 67 6 502 +2
29SEP26 132.50 P 1.44 1.44 1.44 1.51 +0.02 67 9 90 0
29SEP26 135.00 P 1.53 1.79 1.53 1.88 +0.02 67 7 202 0
29SEP26 137.50 P 2.00 2.00 2.00 2.37 +0.08 67 5 203 -5
29SEP26 140.00 P 2.56 2.70 2.56 2.87 +0.08 66 7 171 +6
29SEP26 142.50 P 3.12 3.12 3.09 3.52 +0.16 66 3 177 +2
29SEP26 145.00 P 4.30 4.30 3.65 4.19 +0.18 66 11 271 +8
29SEP26 147.50 P 0.00 0.00 0.00 5.00 +0.27 66 0 86 0
29SEP26 150.00 P 5.50 5.50 5.00 5.89 +0.35 66 13 1,854 0
29SEP26 152.50 P 0.00 0.00 0.00 6.88 +0.47 66 0 38 0
29SEP26 155.00 P 7.96 8.10 7.45 8.07 +0.66 67 5 60 +4
29SEP26 157.50 P 9.01 9.01 9.01 9.32 +0.73 67 1 59 0
29SEP26 160.00 P 10.02 10.02 10.02 10.65 +0.80 68 3 53 -1
29SEP26 162.50 P 11.84 11.84 11.84 12.08 +0.96 68 2 27 +2
29SEP26 165.00 P 0.00 0.00 0.00 13.61 +1.13 68 0 263 0
29SEP26 167.50 P 0.00 0.00 0.00 15.21 +1.17 68 0 1,106 0
29SEP26 170.00 P 0.00 0.00 0.00 16.90 +1.29 69 0 1,006 0
29SEP26 172.50 P 0.00 0.00 0.00 18.13 +0.86 65 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 20.20 +1.06 67 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 21.40 +0.87 62 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 23.29 +0.96 62 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 25.97 +1.77 67 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 27.45 +1.10 62 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 29.62 +1.50 62 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 32.09 +2.24 65 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 34.27 +1.81 65 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 36.66 +2.72 67 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 39.09 +2.99 69 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 41.38 +3.12 69 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 46.01 +1.92 68 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 50.54 +1.91 62 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 55.30 +2.41 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 60.45 +2.77 67 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 65.37 +2.74 67 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 70.32 +3.08 67 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 75.30 +2.99 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 80.30 +2.70 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 85.30 +3.11 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 90.30 +3.20 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 95.30 +3.20 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 100.30 +3.20 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 105.30 +3.20 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 110.30 +3.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 115.30 +3.20 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 120.30 +3.20 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 125.30 +3.20 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 130.30 +3.20 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 135.30 +3.20 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 140.30 +3.20 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 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 0.00 64 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.02 0.00 65 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.03 0.00 65 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.05 0.00 66 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.07 0.00 66 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.10 0.00 65 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.13 -0.01 65 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.19 0.00 65 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.25 0.00 65 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.35 0.00 66 0 176 0
29OCT26 102.50 P 0.00 0.00 0.00 0.45 +0.01 66 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.60 +0.02 66 0 73 0
29OCT26 107.50 P 0.00 0.00 0.00 0.72 +0.01 65 0 20 0
29OCT26 110.00 P 0.00 0.00 0.00 0.95 +0.05 66 0 130 0
29OCT26 112.50 P 0.00 0.00 0.00 1.13 +0.03 65 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 1.37 +0.02 65 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 1.65 +0.06 65 0 16 0
29OCT26 120.00 P 1.90 1.90 1.90 1.99 +0.10 65 1 14 0
29OCT26 122.50 P 2.28 2.28 2.28 2.38 +0.11 65 5 62 0
29OCT26 125.00 P 0.00 0.00 0.00 2.79 +0.13 65 0 53 0
29OCT26 127.50 P 2.98 2.98 2.98 3.31 +0.18 65 8 45 0
29OCT26 130.00 P 3.31 3.31 3.31 3.83 +0.18 65 1 137 0
29OCT26 132.50 P 0.00 0.00 0.00 4.45 +0.28 65 0 0 0
29OCT26 135.00 P 4.42 4.42 4.42 5.12 +0.29 64 2 120 +2
29OCT26 137.50 P 0.00 0.00 0.00 5.79 +0.28 64 0 55 0
29OCT26 140.00 P 7.12 7.12 6.00 6.62 +0.42 64 14 54 +14
29OCT26 142.50 P 0.00 0.00 0.00 7.46 +0.41 64 0 630 0
29OCT26 145.00 P 0.00 0.00 0.00 8.34 +0.45 64 0 35 0
29OCT26 147.50 P 8.80 8.80 8.80 9.36 +0.59 64 1 58 0
29OCT26 150.00 P 9.70 9.75 9.70 10.39 +0.59 64 11 1,781 +11
29OCT26 152.50 P 0.00 0.00 0.00 11.47 +0.64 64 0 46 0
29OCT26 155.00 P 0.00 0.00 0.00 12.92 +0.94 65 1 28 +1
29OCT26 157.50 P 0.00 0.00 0.00 14.24 +1.00 65 0 3 0
29OCT26 160.00 P 15.44 15.44 15.35 15.64 +1.09 65 5 31 +4
29OCT26 162.50 P 0.00 0.00 0.00 16.94 +1.01 65 0 10 0
29OCT26 165.00 P 0.00 0.00 0.00 18.56 +1.19 66 0 8 0
29OCT26 167.50 P 0.00 0.00 0.00 20.13 +1.27 66 0 8 0
29OCT26 170.00 P 20.55 20.89 20.55 21.76 +1.21 66 6 76 +5
29OCT26 172.50 P 0.00 0.00 0.00 23.44 +1.17 66 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 25.17 +1.26 67 0 0 0
29OCT26 177.50 P 26.57 26.57 26.57 26.59 +0.97 65 1 1 +1
29OCT26 180.00 P 0.00 0.00 0.00 28.10 +0.75 64 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 29.93 +1.35 64 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 31.82 - 64 0 0 -
27NOV26 95.00 P 0.00 0.00 0.00 0.67 -0.01 65 0 69 0
27NOV26 97.50 P 0.00 0.00 0.00 0.82 0.00 65 0 3 0
27NOV26 100.00 P 0.00 0.00 0.00 1.03 +0.01 65 0 53 0
27NOV26 102.50 P 0.00 0.00 0.00 1.24 0.00 65 0 5 0
27NOV26 105.00 P 0.00 0.00 0.00 1.50 +0.03 65 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 1.80 +0.03 65 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 2.04 -0.04 64 0 3 0
27NOV26 112.50 P 0.00 0.00 0.00 2.50 +0.07 65 0 2 0
27NOV26 115.00 P 0.00 0.00 0.00 2.92 +0.07 65 0 14 0
27NOV26 117.50 P 0.00 0.00 0.00 3.34 +0.07 65 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 3.89 +0.13 65 0 34 0
27NOV26 122.50 P 4.32 4.32 4.32 4.44 +0.12 65 1 6 +1
27NOV26 125.00 P 0.00 0.00 0.00 5.01 +0.29 65 0 236 0
27NOV26 127.50 P 0.00 0.00 0.00 5.72 +0.22 65 0 105 0
27NOV26 130.00 P 0.00 0.00 0.00 6.43 +0.22 65 0 33 0
27NOV26 132.50 P 0.00 0.00 0.00 7.14 +0.21 65 0 32 0
27NOV26 135.00 P 0.00 0.00 0.00 8.01 +0.34 65 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 8.90 +0.34 65 0 1 0
27NOV26 140.00 P 0.00 0.00 0.00 9.79 +0.62 65 0 60 0
27NOV26 142.50 P 0.00 0.00 0.00 10.46 +0.43 64 0 46 0
27NOV26 145.00 P 0.00 0.00 0.00 11.51 +0.50 64 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 12.97 +0.90 65 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 14.00 +0.85 65 0 659 0
27NOV26 152.50 P 0.00 0.00 0.00 15.26 +0.92 65 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 16.57 +0.99 65 0 177 0
27NOV26 157.50 P 0.00 0.00 0.00 17.91 +1.03 65 0 18 0
27NOV26 160.00 P 0.00 0.00 0.00 19.33 +1.10 65 0 516 0
27NOV26 162.50 P 0.00 0.00 0.00 20.63 +0.99 65 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 22.32 +1.24 66 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 23.87 +1.30 66 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 25.48 +1.33 66 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 27.12 +1.38 66 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 28.31 +0.93 65 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 29.99 +1.22 65 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 31.75 +1.27 65 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 33.58 +1.36 65 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 35.41 - 65 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 0.07 0.00 64 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.09 -0.01 64 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.13 0.00 64 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.17 -0.01 64 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.24 -0.01 64 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.30 0.00 64 0 16 0
30DEC26 80.00 P 0.00 0.00 0.00 0.40 0.00 64 0 47 0
30DEC26 82.50 P 0.00 0.00 0.00 0.50 0.00 64 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.63 0.00 64 0 406 0
30DEC26 87.50 P 0.00 0.00 0.00 0.78 0.00 64 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 0.95 +0.02 64 0 142 0
30DEC26 92.50 P 0.00 0.00 0.00 1.17 -0.01 64 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.39 +0.02 64 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 1.65 +0.04 64 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 1.97 +0.11 64 0 494 0
30DEC26 102.50 P 0.00 0.00 0.00 2.28 +0.04 64 0 301 0
30DEC26 105.00 P 0.00 0.00 0.00 2.66 +0.09 64 0 318 0
30DEC26 107.50 P 0.00 0.00 0.00 3.09 +0.09 64 0 56 0
30DEC26 110.00 P 0.00 0.00 0.00 3.52 +0.09 64 0 664 0
30DEC26 112.50 P 0.00 0.00 0.00 4.01 +0.15 64 0 560 0
30DEC26 115.00 P 0.00 0.00 0.00 4.44 +0.15 63 0 156 0
30DEC26 117.50 P 0.00 0.00 0.00 5.15 +0.30 64 0 1,000 0
30DEC26 120.00 P 0.00 0.00 0.00 5.57 +0.17 63 0 2,146 0
30DEC26 122.50 P 0.00 0.00 0.00 6.47 +0.43 64 0 1,000 0
30DEC26 125.00 P 0.00 0.00 0.00 6.98 +0.24 63 0 1,482 0
30DEC26 127.50 P 0.00 0.00 0.00 7.69 +0.24 63 0 61 0
30DEC26 130.00 P 8.00 8.00 7.80 8.50 +0.34 63 4 222 -4
30DEC26 132.50 P 0.00 0.00 0.00 9.37 +0.36 63 0 35 0
30DEC26 135.00 P 0.00 0.00 0.00 10.26 +0.36 63 0 24 0
30DEC26 137.50 P 10.66 10.66 10.66 11.14 +0.36 63 2 6 +2
30DEC26 140.00 P 0.00 0.00 0.00 12.16 +0.49 63 0 220 0
30DEC26 142.50 P 0.00 0.00 0.00 13.22 +0.52 63 0 62 0
30DEC26 145.00 P 0.00 0.00 0.00 14.36 +0.59 63 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 15.57 +0.72 63 0 20 0
30DEC26 150.00 P 0.00 0.00 0.00 16.82 +0.80 63 0 120 0
30DEC26 152.50 P 0.00 0.00 0.00 18.14 +0.87 63 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 19.49 +0.92 64 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 20.88 +0.97 64 0 178 0
30DEC26 160.00 P 22.06 22.06 22.06 22.32 +1.02 64 13 10 -13
30DEC26 162.50 P 0.00 0.00 0.00 23.80 +1.07 64 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 24.95 +0.74 63 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 25.97 +0.26 62 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 27.63 +0.58 62 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 29.53 +0.89 63 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 31.17 +1.37 63 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 32.91 +1.23 63 0 15 0
30DEC26 180.00 P 35.00 35.00 35.00 35.27 +2.14 65 2 57 0
30DEC26 182.50 P 0.00 0.00 0.00 36.28 +1.43 63 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 38.20 +1.62 64 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 39.92 +1.44 63 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 41.79 +1.45 63 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 43.67 +1.73 64 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 45.58 +1.68 64 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 47.52 +1.72 64 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 49.63 +1.90 64 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 53.64 +1.95 64 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 57.59 +1.89 64 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 61.93 +2.00 65 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 66.17 +2.09 65 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 70.51 +2.17 65 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 74.69 +2.02 65 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 79.33 +2.41 65 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 83.88 +2.55 65 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 88.33 +2.53 65 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 93.00 +2.70 66 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 97.49 +2.64 65 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 102.12 +2.85 65 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 106.84 +2.96 65 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 111.52 +2.82 64 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 116.01 +2.65 62 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 120.97 +2.94 63 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 125.68 +2.91 61 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 130.43 +2.92 59 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 135.66 +3.37 64 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 140.55 +2.97 64 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.48 0.00 63 0 136 0
30MAR27 67.50 P 0.00 0.00 0.00 0.59 0.00 63 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.75 +0.04 63 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.91 +0.03 63 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.09 +0.05 63 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.33 +0.06 63 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.56 +0.05 63 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 1.83 +0.08 63 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.16 +0.03 63 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.50 +0.03 63 0 74 0
30MAR27 90.00 P 0.00 0.00 0.00 2.83 +0.04 63 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 3.32 +0.19 63 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 3.68 +0.20 62 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 4.07 +0.15 62 0 83 0
30MAR27 100.00 P 0.00 0.00 0.00 4.58 +0.22 62 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 5.15 +0.23 62 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 5.73 +0.23 62 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 6.31 +0.23 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 6.98 +0.31 62 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 7.71 +0.33 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 8.45 +0.33 62 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 9.19 +0.33 62 0 50 0
30MAR27 120.00 P 9.80 9.80 9.80 9.98 +0.38 62 10 65 -10
30MAR27 122.50 P 0.00 0.00 0.00 10.89 +0.47 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 11.80 +0.46 62 0 27 0
30MAR27 127.50 P 0.00 0.00 0.00 12.72 +0.47 61 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 13.64 +0.47 61 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 14.65 +0.56 61 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 15.80 +0.68 61 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 16.85 +0.63 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 18.18 +0.86 62 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 19.08 +0.66 61 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 20.32 +0.79 61 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 21.60 +0.91 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 22.91 +0.94 61 0 21 0
30MAR27 152.50 P 0.00 0.00 0.00 24.25 +0.98 61 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 25.64 +1.03 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 27.06 +1.11 62 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 28.51 +1.11 62 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 29.99 +1.14 61 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 31.31 +0.98 61 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 32.86 +1.02 61 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 34.44 +1.16 61 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 36.24 +1.39 62 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 37.05 +0.59 60 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 39.01 +0.85 61 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 40.66 +1.42 61 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 42.38 +1.36 61 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 44.17 +1.53 61 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 45.93 +1.47 61 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 47.66 +1.52 61 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 49.47 +1.45 61 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 51.32 +1.57 61 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 53.23 +1.63 61 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 55.08 +1.62 61 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 59.17 +1.92 62 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 62.92 +1.81 62 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 67.06 +2.02 62 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 71.16 +2.12 62 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 75.06 +1.95 62 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 79.44 +2.22 62 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 83.67 +2.30 62 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 87.92 +2.30 62 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 92.34 +2.45 63 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 96.63 +2.43 62 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 101.02 +2.45 63 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 105.51 +2.58 63 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 109.93 +2.54 62 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 114.52 +2.67 63 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 119.04 +2.69 63 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 123.61 +2.71 63 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 128.27 +2.84 63 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 132.94 +3.07 63 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.13 +0.02 62 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 1.38 +0.03 62 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.63 +0.02 62 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 1.88 +0.02 61 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.23 +0.05 61 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 2.58 +0.05 61 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.94 +0.05 62 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 3.46 +0.19 62 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 3.95 +0.21 62 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 4.31 +0.09 62 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 4.78 +0.08 61 0 151 0
29JUN27 92.50 P 0.00 0.00 0.00 5.53 +0.31 62 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 6.00 +0.16 62 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 6.56 +0.10 61 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 7.20 +0.14 61 0 33 0
29JUN27 102.50 P 0.00 0.00 0.00 7.83 +0.21 61 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 8.53 +0.23 61 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 9.25 +0.25 61 0 50 0
29JUN27 110.00 P 10.00 10.00 10.00 10.01 +0.24 61 15 66 +15
29JUN27 112.50 P 0.00 0.00 0.00 10.83 +0.29 61 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 11.71 +0.40 61 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 12.98 +0.73 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 13.95 +0.76 62 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 14.93 +0.79 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 15.91 +0.82 62 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 16.95 +0.91 62 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 18.11 +1.03 62 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 19.28 +1.07 62 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 20.45 +1.10 62 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 21.62 +1.14 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 22.68 +1.06 61 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 23.97 +1.21 61 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 25.16 +1.19 61 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 26.51 +1.15 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 27.85 +1.11 61 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 29.21 +1.28 61 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 30.53 +1.07 61 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 32.56 +1.69 62 0 15 0
29JUN27 160.00 P 33.75 33.75 33.75 33.79 +1.49 62 30 30 +30
29JUN27 162.50 P 0.00 0.00 0.00 34.95 +1.07 61 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 36.48 +1.10 61 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 38.05 +1.15 61 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 39.62 +1.16 61 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 41.24 +1.20 61 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 42.52 +0.87 61 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 44.14 +1.17 61 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 45.79 +1.33 60 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 47.50 +1.37 60 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 49.27 - 60 0 0 -
29SEP27 127.50 P 0.00 0.00 0.00 20.73 +1.33 62 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 21.92 +1.34 62 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 23.12 +1.35 62 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 24.32 +1.35 62 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 25.53 +1.37 62 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 26.78 +1.42 62 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 28.17 +1.60 62 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 29.09 +1.14 61 0 1 0
29SEP27 147.50 P 0.00 0.00 0.00 30.56 +0.91 61 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 31.95 +1.17 61 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 33.61 +1.45 61 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 35.06 +1.48 61 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 36.55 +1.54 62 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 37.73 +1.25 61 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 39.26 +1.29 61 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 40.80 +1.43 61 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 42.33 +1.41 61 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 43.93 +1.35 61 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 45.97 +1.79 62 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 47.60 +1.81 62 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 49.20 +1.78 62 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 50.81 +1.85 62 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 52.56 +1.91 62 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 54.32 - 62 0 0 -
TOTAL PUT 844 41,519 +289
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$1203.000
11SEP26 895.00 C 0.00 0.00 0.00 308.35 +190.77 96 0 0 0
11SEP26 900.00 C 0.00 0.00 0.00 303.37 +190.08 97 0 0 0
11SEP26 905.00 C 0.00 0.00 0.00 298.38 +189.31 97 0 0 0
11SEP26 910.00 C 0.00 0.00 0.00 293.40 +188.48 97 0 0 0
11SEP26 915.00 C 0.00 0.00 0.00 288.42 +187.59 97 0 0 0
11SEP26 920.00 C 0.00 0.00 0.00 283.45 +186.63 97 0 0 0
11SEP26 925.00 C 0.00 0.00 0.00 278.47 +185.59 97 0 0 0
11SEP26 930.00 C 0.00 0.00 0.00 273.51 +184.49 97 0 0 0
11SEP26 935.00 C 0.00 0.00 0.00 268.54 +183.31 97 0 0 0
11SEP26 940.00 C 0.00 0.00 0.00 263.59 +182.05 97 0 0 0
11SEP26 945.00 C 0.00 0.00 0.00 258.63 +180.70 97 0 0 0
11SEP26 950.00 C 0.00 0.00 0.00 253.69 +179.29 97 0 0 0
11SEP26 955.00 C 0.00 0.00 0.00 248.75 +177.78 97 0 0 0
11SEP26 960.00 C 0.00 0.00 0.00 243.83 +176.21 97 0 0 0
11SEP26 965.00 C 0.00 0.00 0.00 238.91 +174.53 97 0 0 0
11SEP26 970.00 C 0.00 0.00 0.00 234.00 +172.78 97 0 0 0
11SEP26 975.00 C 0.00 0.00 0.00 229.11 +170.95 97 0 0 0
11SEP26 980.00 C 0.00 0.00 0.00 224.23 +169.46 97 0 3 0
11SEP26 985.00 C 0.00 0.00 0.00 219.36 +168.30 97 0 0 0
11SEP26 990.00 C 0.00 0.00 0.00 214.51 +166.36 97 0 0 0
11SEP26 995.00 C 110.00 110.00 110.00 209.68 +164.18 97 2 1 -1
11SEP26 1,000.00 C 0.00 0.00 0.00 204.86 +161.75 97 0 0 0
11SEP26 1,005.00 C 0.00 0.00 0.00 200.07 +159.27 97 0 3 0
11SEP26 1,010.00 C 0.00 0.00 0.00 195.30 +156.30 97 0 7 0
11SEP26 1,015.00 C 160.00 160.00 160.00 190.55 +154.12 97 1 3 -1
11SEP26 1,020.00 C 0.00 0.00 0.00 185.83 +151.83 97 0 5 0
11SEP26 1,025.00 C 0.00 0.00 0.00 181.13 +148.65 97 0 6 0
11SEP26 1,030.00 C 82.00 152.33 82.00 176.47 +145.85 97 7 14 +4
11SEP26 1,035.00 C 73.70 77.44 73.70 171.84 +143.54 97 2 4 -1
11SEP26 1,040.00 C 0.00 0.00 0.00 167.24 +140.10 97 0 10 0
11SEP26 1,045.00 C 0.00 0.00 0.00 162.68 +137.15 97 0 0 0
11SEP26 1,050.00 C 60.00 92.00 60.00 158.16 +134.66 97 6 3 0
11SEP26 1,055.00 C 0.00 0.00 0.00 153.67 +131.12 97 0 2 0
11SEP26 1,060.00 C 0.00 0.00 0.00 149.23 +128.06 97 0 2 0
11SEP26 1,065.00 C 0.00 0.00 0.00 144.84 +124.97 97 0 11 0
11SEP26 1,070.00 C 108.52 108.52 108.52 140.49 +121.95 97 1 1 0
11SEP26 1,075.00 C 0.00 0.00 0.00 136.20 +118.95 97 0 0 0
11SEP26 1,080.00 C 78.00 78.00 78.00 131.95 +115.92 97 1 32 0
11SEP26 1,085.00 C 43.63 43.63 43.63 127.76 +112.88 97 40 44 +37
11SEP26 1,090.00 C 49.28 49.28 49.28 123.63 +109.83 97 7 71 -7
11SEP26 1,095.00 C 0.00 0.00 0.00 119.55 +106.77 97 0 337 0
11SEP26 1,100.00 C 40.00 74.28 40.00 115.54 +103.71 97 7 35 +5
11SEP26 1,105.00 C 0.00 0.00 0.00 111.59 +100.66 97 0 0 0
11SEP26 1,110.00 C 42.00 65.00 42.00 107.70 +97.60 97 4 89 0
11SEP26 1,115.00 C 40.00 40.00 40.00 103.88 +94.56 97 1 30 0
11SEP26 1,120.00 C 31.00 48.00 31.00 100.13 +91.79 97 3 23 +3
11SEP26 1,125.00 C 36.00 47.57 36.00 93.56 +85.89 89 64 66 +60
11SEP26 1,130.00 C 35.00 40.00 33.00 90.06 +83.00 90 13 26 +5
11SEP26 1,135.00 C 0.00 0.00 0.00 86.63 +80.14 90 0 10 0
11SEP26 1,140.00 C 10.00 83.00 8.93 83.28 +77.15 91 249 195 +136
18SEP26 905.00 C 0.00 0.00 0.00 301.29 - 92 0 0 -
18SEP26 910.00 C 0.00 0.00 0.00 296.53 - 92 0 0 -
18SEP26 915.00 C 0.00 0.00 0.00 291.78 - 92 0 0 -
18SEP26 920.00 C 0.00 0.00 0.00 287.04 - 92 0 0 -
18SEP26 925.00 C 0.00 0.00 0.00 282.33 - 92 0 0 -
18SEP26 930.00 C 0.00 0.00 0.00 277.64 - 92 0 0 -
18SEP26 935.00 C 0.00 0.00 0.00 272.96 - 92 0 0 -
18SEP26 940.00 C 0.00 0.00 0.00 268.31 - 92 0 0 -
18SEP26 945.00 C 0.00 0.00 0.00 263.68 - 92 0 0 -
18SEP26 950.00 C 0.00 0.00 0.00 259.08 - 92 0 0 -
18SEP26 955.00 C 0.00 0.00 0.00 254.50 - 92 0 0 -
18SEP26 960.00 C 0.00 0.00 0.00 249.94 - 92 0 0 -
18SEP26 965.00 C 0.00 0.00 0.00 245.42 - 92 0 0 -
18SEP26 970.00 C 0.00 0.00 0.00 240.91 - 92 0 0 -
18SEP26 975.00 C 0.00 0.00 0.00 236.44 - 92 0 0 -
18SEP26 980.00 C 0.00 0.00 0.00 232.00 - 92 0 0 -
18SEP26 985.00 C 0.00 0.00 0.00 227.59 - 92 0 0 -
18SEP26 990.00 C 0.00 0.00 0.00 223.21 - 92 0 0 -
18SEP26 995.00 C 0.00 0.00 0.00 218.86 - 92 0 0 -
18SEP26 1,000.00 C 0.00 0.00 0.00 214.55 - 92 0 0 -
18SEP26 1,005.00 C 0.00 0.00 0.00 206.03 - 80 0 0 -
18SEP26 1,010.00 C 0.00 0.00 0.00 206.02 - 92 0 0 -
18SEP26 1,015.00 C 0.00 0.00 0.00 197.66 - 81 0 0 -
18SEP26 1,020.00 C 0.00 0.00 0.00 197.65 - 92 0 0 -
18SEP26 1,025.00 C 0.00 0.00 0.00 193.52 - 92 0 0 -
18SEP26 1,030.00 C 0.00 0.00 0.00 189.43 - 92 0 0 -
18SEP26 1,035.00 C 0.00 0.00 0.00 185.38 - 92 0 0 -
18SEP26 1,040.00 C 0.00 0.00 0.00 181.37 - 92 0 0 -
18SEP26 1,045.00 C 0.00 0.00 0.00 177.40 - 92 0 0 -
18SEP26 1,050.00 C 0.00 0.00 0.00 173.48 - 92 0 0 -
18SEP26 1,055.00 C 0.00 0.00 0.00 169.60 - 92 0 0 -
18SEP26 1,060.00 C 0.00 0.00 0.00 165.76 - 92 0 0 -
18SEP26 1,065.00 C 0.00 0.00 0.00 161.97 - 92 0 0 -
18SEP26 1,070.00 C 0.00 0.00 0.00 158.23 - 92 0 0 -
18SEP26 1,075.00 C 0.00 0.00 0.00 154.53 - 92 0 0 -
18SEP26 1,080.00 C 0.00 0.00 0.00 150.88 - 92 0 0 -
18SEP26 1,085.00 C 0.00 0.00 0.00 147.28 - 92 0 0 -
18SEP26 1,090.00 C 0.00 0.00 0.00 143.73 - 92 0 0 -
18SEP26 1,095.00 C 0.00 0.00 0.00 140.23 - 92 0 0 -
18SEP26 1,100.00 C 60.00 88.00 60.00 136.77 - 92 4 4 -
18SEP26 1,105.00 C 60.23 100.98 60.23 133.37 - 92 6 6 -
29SEP26 500.00 C 0.00 0.00 0.00 703.91 +196.87 87 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 693.93 +196.87 91 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 683.95 +196.86 92 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 673.96 +196.85 0 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 663.98 +196.84 0 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 654.00 +196.83 0 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 644.02 +196.82 79 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 634.04 +196.80 81 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 624.06 +196.77 81 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 614.08 +197.91 81 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 604.10 +196.70 80 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 594.13 +196.65 83 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 584.15 +196.58 82 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 574.18 +196.51 82 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 564.20 +196.40 81 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 554.24 +196.28 82 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 544.27 +196.13 81 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 534.31 +197.77 81 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 524.36 +197.56 82 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 514.41 +196.87 82 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 504.47 +196.70 82 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 494.54 +197.10 82 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 484.62 +196.85 81 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 474.71 +196.00 81 0 0 0
29SEP26 740.00 C 376.00 376.00 375.00 464.82 +195.64 81 3 3 +3
29SEP26 750.00 C 0.00 0.00 0.00 454.95 +194.91 81 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 445.10 +194.95 81 0 0 0
29SEP26 770.00 C 408.00 408.00 408.00 435.27 +194.34 81 1 1 +1
29SEP26 780.00 C 0.00 0.00 0.00 425.47 +193.11 81 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 415.70 +192.38 81 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 405.97 +191.33 81 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 396.27 +190.51 81 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 386.61 +189.23 81 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 377.00 +187.83 81 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 367.44 +183.38 81 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 357.94 +181.80 81 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 348.50 +180.10 81 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 335.78 +174.93 64 0 0 0
29SEP26 880.00 C 280.00 280.00 280.00 329.82 +176.33 81 1 1 +1
29SEP26 890.00 C 0.00 0.00 0.00 320.60 +174.28 81 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 311.45 +172.10 81 0 579 0
29SEP26 910.00 C 0.00 0.00 0.00 302.40 +169.82 81 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 293.44 +167.42 81 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 284.58 +164.91 81 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 275.82 +162.30 81 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 259.16 +151.57 63 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 250.89 +149.01 65 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 242.73 +148.62 67 0 20 0
29SEP26 980.00 C 166.00 166.00 166.00 234.70 +145.05 69 2 13 0
29SEP26 990.00 C 123.00 165.00 123.00 226.79 +143.38 70 10 24 -1
29SEP26 1,000.00 C 120.06 190.00 120.06 219.02 +138.74 71 5 35 +3
29SEP26 1,010.00 C 0.00 0.00 0.00 211.38 +136.28 72 0 20 0
29SEP26 1,020.00 C 0.00 0.00 0.00 203.89 +132.44 73 0 3 0
29SEP26 1,030.00 C 137.00 137.00 137.00 196.53 +129.16 74 2 17 +2
29SEP26 1,040.00 C 110.24 110.24 110.24 195.18 +132.27 81 1 16 0
29SEP26 1,050.00 C 0.00 0.00 0.00 187.91 +128.41 81 0 43 0
29SEP26 1,060.00 C 77.00 121.74 77.00 180.80 +124.36 81 4 7 0
29SEP26 1,070.00 C 0.00 0.00 0.00 173.85 +120.87 81 0 4 0
29SEP26 1,080.00 C 70.00 70.00 70.00 167.06 +116.53 81 1 14 -1
29SEP26 1,090.00 C 89.70 89.70 89.70 160.44 +113.22 81 2 38 +2
29SEP26 1,100.00 C 83.00 134.00 83.00 153.99 +109.61 81 16 215 -5
29SEP26 1,110.00 C 93.00 93.00 93.00 147.70 +106.24 81 2 61 0
29SEP26 1,120.00 C 0.00 0.00 0.00 141.59 +102.88 81 0 50 0
29SEP26 1,130.00 C 99.03 99.03 99.03 135.64 +99.53 81 3 16 0
29SEP26 1,140.00 C 66.10 95.00 66.10 129.87 +96.21 81 2 5 0
29SEP26 1,150.00 C 70.00 84.00 70.00 124.27 +92.92 81 15 24 0
29SEP26 1,160.00 C 79.53 79.53 79.53 115.27 +86.10 78 93 94 +90
29SEP26 1,170.00 C 65.00 65.00 65.00 110.17 +83.04 78 91 91 +88
29SEP26 1,180.00 C 60.00 62.50 60.00 105.23 +80.02 79 2 7 +1
29SEP26 1,190.00 C 0.00 0.00 0.00 100.45 +77.04 79 0 5 0
29SEP26 1,200.00 C 39.90 92.66 39.90 97.82 +76.09 81 272 296 +153
29SEP26 1,210.00 C 55.00 76.00 55.00 91.38 +71.23 79 17 31 -3
29SEP26 1,220.00 C 38.00 86.00 38.00 87.08 +68.41 79 3 6 +1
29SEP26 1,230.00 C 46.88 58.00 46.88 82.94 +65.65 79 5 8 +3
29SEP26 1,240.00 C 40.00 55.25 40.00 78.95 +62.95 79 7 5 -2
29SEP26 1,250.00 C 38.00 67.94 38.00 76.15 +61.35 80 809 830 +784
29SEP26 1,260.00 C 39.00 64.68 39.00 72.00 +58.32 80 19 32 +7
29SEP26 1,270.00 C 41.60 64.50 41.00 68.77 +56.14 80 11 11 +8
29SEP26 1,280.00 C 38.00 58.31 38.00 65.66 +54.00 81 1,094 1,108 +1,081
29SEP26 1,290.00 C 0.00 0.00 0.00 62.70 +51.94 81 0 1 0
29SEP26 1,300.00 C 28.00 60.00 28.00 58.50 +48.58 80 47 240 +3
29SEP26 1,310.00 C 50.27 50.27 50.27 58.05 +48.91 83 6 39 +6
29SEP26 1,320.00 C 30.85 38.38 30.85 55.41 +46.99 83 2 5 0
29SEP26 1,330.00 C 30.00 45.70 30.00 52.50 +44.75 83 208 204 +202
29SEP26 1,340.00 C 30.20 30.20 30.20 49.71 +42.58 83 2 2 +2
29SEP26 1,350.00 C 20.36 37.00 20.36 47.04 +40.49 83 13 61 +11
29SEP26 1,360.00 C 22.00 46.00 22.00 44.50 +38.48 83 309 437 +278
29OCT26 500.00 C 0.00 0.00 0.00 705.32 +196.45 83 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 695.40 +196.34 82 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 685.49 +196.22 82 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 675.60 +196.09 82 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 665.71 +195.93 82 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 655.84 +195.75 82 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 645.98 +195.54 82 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 636.14 +195.31 82 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 626.31 +199.02 82 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 616.51 +199.89 82 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 606.72 +199.32 82 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 596.96 +199.48 82 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 587.23 +199.27 82 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 577.53 +198.88 82 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 567.86 +198.68 82 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 558.22 +198.30 82 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 548.62 +197.89 82 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 539.06 +197.40 82 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 529.54 +196.85 82 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 520.07 +194.61 82 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 510.64 +193.94 82 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 501.27 +193.22 82 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 491.95 +194.48 82 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 482.69 +193.58 82 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 473.48 +192.62 82 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 464.35 +191.60 82 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 455.27 +190.48 82 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 446.27 +189.31 82 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 437.34 +188.06 82 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 428.49 +186.67 82 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 419.71 +185.09 82 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 398.68 +171.14 55 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 390.33 +169.72 59 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 382.06 +168.26 62 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 373.87 +166.73 64 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 365.78 +165.17 66 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 357.77 +163.55 67 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 349.86 +161.89 69 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 342.04 +160.18 70 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 334.32 +158.42 71 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 326.70 +156.63 71 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 319.18 +154.80 72 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 311.76 +152.92 73 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 304.44 +146.27 73 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 297.23 +144.49 74 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 290.13 +142.68 74 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 283.13 +140.82 75 0 6 0
29OCT26 970.00 C 0.00 0.00 0.00 276.25 +142.99 75 0 7 0
29OCT26 980.00 C 0.00 0.00 0.00 269.47 +140.52 76 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 262.80 +138.00 76 0 15 0
29OCT26 1,000.00 C 178.00 250.00 178.00 256.24 +136.56 76 22 37 +22
29OCT26 1,010.00 C 0.00 0.00 0.00 249.80 +134.22 77 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 243.46 +131.84 77 0 24 0
29OCT26 1,030.00 C 0.00 0.00 0.00 237.24 +129.47 77 0 16 0
29OCT26 1,040.00 C 0.00 0.00 0.00 231.13 +125.36 77 0 1 0
29OCT26 1,050.00 C 0.00 0.00 0.00 225.13 +124.38 78 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 219.25 +121.97 78 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 213.48 +118.28 78 0 52 0
29OCT26 1,080.00 C 0.00 0.00 0.00 207.82 +117.14 78 0 18 0
29OCT26 1,090.00 C 0.00 0.00 0.00 202.27 +115.98 78 0 10 0
29OCT26 1,100.00 C 132.00 145.00 132.00 196.83 +113.21 79 5 42 -2
29OCT26 1,110.00 C 0.00 0.00 0.00 191.51 +110.60 79 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 186.29 +108.21 79 0 44 0
29OCT26 1,130.00 C 0.00 0.00 0.00 181.19 +105.05 79 0 55 0
29OCT26 1,140.00 C 105.95 105.95 105.95 176.19 +103.04 79 1 28 0
29OCT26 1,150.00 C 0.00 0.00 0.00 171.30 +100.51 79 0 2 0
29OCT26 1,160.00 C 0.00 0.00 0.00 166.52 +98.36 79 0 15 0
29OCT26 1,170.00 C 0.00 0.00 0.00 161.84 +96.40 79 0 6 0
29OCT26 1,180.00 C 142.50 143.85 142.50 157.27 +94.45 80 2 18 +2
29OCT26 1,190.00 C 0.00 0.00 0.00 152.81 +92.51 80 0 37 0
29OCT26 1,200.00 C 100.00 144.00 100.00 148.44 +90.58 80 32 42 +5
29OCT26 1,210.00 C 0.00 0.00 0.00 144.18 +88.67 80 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 140.02 +86.77 80 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 135.96 +84.89 80 0 61 0
29OCT26 1,240.00 C 0.00 0.00 0.00 131.99 +83.01 80 0 15 0
29OCT26 1,250.00 C 77.10 77.10 77.10 128.13 +81.17 80 1 31 -1
29OCT26 1,260.00 C 103.55 103.55 103.55 124.43 +79.41 80 2 32 +2
29OCT26 1,270.00 C 83.00 83.00 83.00 121.07 +77.92 80 1 33 0
29OCT26 1,280.00 C 109.00 109.00 109.00 117.80 +76.45 81 1 1 +1
29OCT26 1,290.00 C 0.00 0.00 0.00 114.61 +74.99 81 0 0 0
29OCT26 1,300.00 C 65.00 100.00 65.00 111.53 +73.57 81 5 9 +4
29OCT26 1,310.00 C 0.00 0.00 0.00 108.52 +72.16 81 0 9 0
29OCT26 1,320.00 C 0.00 0.00 0.00 105.60 +70.78 82 0 0 0
29OCT26 1,330.00 C 74.50 74.50 74.50 102.76 +69.41 82 1 1 +1
29OCT26 1,340.00 C 63.05 63.05 63.05 100.00 +68.07 82 30 36 +30
29OCT26 1,350.00 C 61.19 61.19 61.19 97.49 +66.92 82 30 32 +30
29OCT26 1,360.00 C 59.39 89.00 59.39 94.72 +65.46 83 37 54 +35
27NOV26 500.00 C 0.00 0.00 0.00 707.97 +199.10 86 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 698.29 +199.23 86 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 688.64 +199.37 86 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 679.03 +199.52 86 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 669.45 +197.83 86 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 659.91 +197.61 86 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 650.41 +197.35 86 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 640.94 +200.11 86 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 631.53 +200.21 86 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 622.15 +199.83 86 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 612.83 +199.42 86 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 603.56 +199.02 86 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 594.34 +198.40 86 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 585.18 +197.86 86 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 576.07 +197.24 86 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 567.03 +196.62 86 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 558.04 +195.22 86 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 549.12 +194.38 86 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 540.27 +193.67 86 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 531.49 +192.77 86 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 522.77 +192.00 86 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 514.13 +191.03 86 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 505.56 +190.15 86 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 497.07 +187.50 86 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 488.66 +186.43 86 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 465.92 +170.96 66 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 457.91 +170.06 68 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 449.98 +171.01 69 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 442.14 +169.62 70 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 434.38 +168.62 71 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 426.70 +167.90 72 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 419.10 +166.76 73 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 411.59 +165.54 74 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 404.17 +163.96 75 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 396.84 +162.73 75 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 389.59 +161.42 76 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 382.43 +160.08 76 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 375.37 +158.75 77 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 368.39 +157.35 77 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 361.50 +155.85 78 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 354.71 +154.39 78 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 348.00 +152.81 79 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 341.39 +151.31 79 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 334.87 +149.74 79 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 328.44 +148.14 79 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 322.10 +146.44 80 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 315.86 +144.71 80 0 21 0
27NOV26 970.00 C 0.00 0.00 0.00 309.70 +143.10 80 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 303.64 +142.15 80 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 297.67 +140.55 81 0 15 0
27NOV26 1,000.00 C 0.00 0.00 0.00 291.79 +138.54 81 0 6 0
27NOV26 1,010.00 C 0.00 0.00 0.00 286.01 +136.66 81 0 15 0
27NOV26 1,020.00 C 0.00 0.00 0.00 280.31 +134.72 81 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 274.71 +132.73 81 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 269.19 +130.68 82 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 263.76 +128.88 82 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 258.43 +126.48 82 0 46 0
27NOV26 1,070.00 C 0.00 0.00 0.00 253.18 +125.18 82 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 248.02 +120.03 82 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 242.94 +118.75 82 0 30 0
27NOV26 1,100.00 C 153.00 153.00 153.00 237.96 +121.87 82 10 25 +10
27NOV26 1,110.00 C 0.00 0.00 0.00 233.05 +116.97 82 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 228.24 +112.69 83 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 223.51 +111.06 83 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 218.86 +109.60 83 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 214.29 +108.15 83 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 209.81 +106.70 83 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 205.40 +105.24 83 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 201.08 +103.79 83 0 2 0
27NOV26 1,190.00 C 0.00 0.00 0.00 196.84 +102.35 83 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 192.67 +100.91 83 0 17 0
27NOV26 1,210.00 C 0.00 0.00 0.00 188.59 +99.48 83 0 1 0
27NOV26 1,220.00 C 0.00 0.00 0.00 184.57 +98.04 83 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 180.64 +96.62 83 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 176.78 +95.20 83 0 45 0
27NOV26 1,250.00 C 0.00 0.00 0.00 172.99 +93.78 84 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 169.28 +92.38 84 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 165.63 +90.98 84 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 162.06 +89.59 84 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 158.56 +88.22 84 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 156.15 +87.87 84 0 3 0
27NOV26 1,310.00 C 0.00 0.00 0.00 151.76 +85.49 84 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 148.46 +84.14 84 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 145.57 +83.15 84 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 143.10 +82.52 84 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 142.22 +83.43 85 0 4 0
27NOV26 1,360.00 C 85.00 90.00 85.00 136.78 +79.73 84 2 114 +2
30DEC26 500.00 C 0.00 0.00 0.00 711.70 +200.89 83 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 702.29 +200.49 83 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 692.94 +200.24 83 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 683.63 +199.92 83 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 674.37 +199.80 83 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 665.16 +199.40 83 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 656.00 +198.88 83 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 646.90 +198.36 83 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 637.85 +197.86 83 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 628.87 +197.34 83 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 619.94 +196.77 83 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 611.08 +196.11 83 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 602.29 +195.47 83 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 593.56 +194.86 83 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 584.89 +190.73 83 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 576.30 +193.11 83 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 567.78 +192.33 83 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 559.33 +191.47 83 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 542.66 +182.34 73 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 542.65 +189.72 83 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 534.43 +188.78 83 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 518.22 +179.24 75 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 518.21 +186.50 83 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 510.22 +185.33 83 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 502.31 +184.16 83 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 494.48 +182.83 83 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 472.13 +166.88 71 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 464.70 +164.91 71 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 457.35 +164.58 72 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 450.08 +163.40 73 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 442.89 +161.83 73 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 435.78 +160.92 74 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 428.76 +159.75 74 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 421.82 +158.49 75 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 414.96 +157.22 75 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 408.19 +155.94 75 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 401.50 +154.64 76 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 394.89 +153.32 76 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 388.37 +152.00 76 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 381.93 +150.66 77 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 375.57 +149.31 77 0 15 0
30DEC26 910.00 C 353.98 353.98 353.98 369.30 +147.95 77 1 2 0
30DEC26 920.00 C 0.00 0.00 0.00 363.12 +146.59 77 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 357.01 +145.20 78 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 350.99 +143.82 78 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 345.05 +142.43 78 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 339.20 +141.03 78 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 333.42 +139.62 78 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 327.73 +138.22 79 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 322.12 +135.78 79 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 316.59 +135.39 79 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 311.14 +133.97 79 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 305.77 +132.55 79 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 300.48 +131.13 79 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 295.27 +129.71 79 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 290.14 +128.29 80 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 285.08 +126.86 80 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 280.10 +125.33 80 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 275.20 +124.02 80 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 270.38 +122.61 80 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 265.62 +121.12 80 0 1 0
30DEC26 1,110.00 C 0.00 0.00 0.00 260.95 +119.29 80 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 256.34 +114.69 80 0 15 0
30DEC26 1,130.00 C 0.00 0.00 0.00 251.81 +110.17 80 0 3 0
30DEC26 1,140.00 C 0.00 0.00 0.00 247.35 +107.98 80 0 0 0
30DEC26 1,150.00 C 200.84 200.84 200.84 242.97 +106.22 80 2 6 0
30DEC26 1,160.00 C 0.00 0.00 0.00 238.65 +106.35 81 0 100 0
30DEC26 1,170.00 C 221.48 221.48 221.48 234.40 +104.75 81 15 101 0
30DEC26 1,180.00 C 0.00 0.00 0.00 230.23 +102.61 81 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 226.12 +101.68 81 0 0 0
30DEC26 1,200.00 C 150.00 207.00 150.00 222.07 +100.21 81 6 239 +3
30DEC26 1,210.00 C 0.00 0.00 0.00 218.10 +99.03 81 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 214.19 +97.84 81 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 210.34 +96.66 81 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 206.56 +95.48 81 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 202.85 +94.32 81 0 2 0
30DEC26 1,260.00 C 0.00 0.00 0.00 199.19 +93.15 81 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 195.60 +91.99 81 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 192.07 +90.84 81 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 188.95 +90.05 81 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 185.18 +88.55 81 0 13 0
30DEC26 1,310.00 C 145.00 165.00 145.00 185.17 +90.76 83 5 181 -5
30DEC26 1,320.00 C 0.00 0.00 0.00 178.53 +86.29 81 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 177.06 +86.95 82 0 0 0
30DEC26 1,340.00 C 172.00 172.00 172.00 174.14 +86.10 82 1 1 +1
30DEC26 1,350.00 C 125.00 156.55 123.33 172.13 +86.35 83 267 257 +257
30DEC26 1,360.00 C 130.00 139.00 130.00 171.02 +86.99 83 2 8 +2
30MAR27 710.00 C 0.00 0.00 0.00 560.65 +182.10 82 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 536.83 +165.38 73 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 529.84 +163.28 73 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 523.46 +162.94 73 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 517.13 +162.38 74 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 510.80 +161.79 75 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 504.47 +161.06 75 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 500.52 +164.18 76 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 500.51 +169.65 79 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 500.50 +174.98 82 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 487.48 +167.29 79 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 487.47 +172.40 82 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 481.17 +168.90 82 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 475.40 +170.16 82 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 463.85 +163.51 80 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 463.84 +168.39 82 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 446.54 +155.90 78 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 446.53 +160.45 80 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 446.52 +165.03 82 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 429.24 +152.05 78 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 429.23 +156.39 80 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 429.22 +160.60 82 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 410.76 +146.34 78 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 408.00 +147.66 79 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 407.99 +151.86 81 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 407.98 +155.79 82 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 402.99 +154.50 82 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 397.99 +153.42 82 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 381.22 +140.43 78 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 376.38 +138.94 78 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 371.55 +137.65 79 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 366.71 +136.39 79 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 361.88 +135.02 79 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 357.04 +133.58 79 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 352.20 +132.08 79 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 347.37 +130.48 79 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 343.28 +129.66 79 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 339.20 +128.55 79 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 335.11 +128.39 79 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 331.04 +126.63 79 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 326.96 +125.49 79 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 322.88 +124.27 79 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 318.80 +123.09 79 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 314.73 +121.59 79 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 310.65 +120.25 79 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 306.57 +118.98 80 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 302.86 +117.87 80 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 298.41 +117.47 80 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 294.34 +114.47 80 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 290.26 +110.88 80 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 289.64 +110.38 81 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 284.90 +108.30 80 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 281.47 +107.51 80 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 278.07 +106.98 80 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 274.73 +106.52 80 0 145 0
30MAR27 1,260.00 C 0.00 0.00 0.00 271.44 +106.11 80 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 266.95 +104.50 80 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 263.48 +103.48 80 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 260.35 +102.58 80 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 256.79 +101.26 80 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 253.44 +100.14 80 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 250.09 +99.03 80 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 246.75 +97.92 80 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 243.51 +96.92 80 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 240.17 +95.81 80 0 0 0
30MAR27 1,360.00 C 220.00 220.00 220.00 237.96 +95.84 81 1 27 0
29JUN27 710.00 C 0.00 0.00 0.00 593.55 +184.66 82 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 587.29 +183.92 82 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 581.03 +184.01 82 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 574.77 +183.18 82 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 568.50 +181.43 82 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 562.24 +181.52 82 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 555.98 +180.27 82 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 550.46 +179.76 82 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 544.96 +179.82 82 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 539.45 +178.56 82 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 533.94 +178.13 82 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 528.43 +177.29 82 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 522.92 +176.44 82 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 517.41 +175.60 82 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 511.90 +174.76 82 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 506.39 +173.91 82 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 500.88 +172.55 82 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 495.37 +171.13 82 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 489.87 +169.80 82 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 484.91 +168.93 82 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 480.18 +168.14 82 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 475.45 +167.32 82 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 470.71 +166.50 82 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 465.98 +165.69 82 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 461.25 +164.76 82 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 456.51 +163.71 82 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 451.78 +162.70 82 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 447.05 +161.48 82 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 442.31 +160.28 82 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 437.58 +158.17 82 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 432.85 +157.67 82 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 428.11 +156.27 82 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 423.38 +154.77 82 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 407.16 +141.75 78 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 407.15 +144.92 79 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 407.14 +148.09 81 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 407.13 +151.12 82 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 403.17 +152.15 82 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 399.21 +151.13 82 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 395.24 +148.08 82 0 3 0
29JUN27 1,110.00 C 0.00 0.00 0.00 391.28 +148.97 82 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 387.32 +147.74 82 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 383.35 +146.53 82 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 379.39 +145.28 82 181 181 +181
29JUN27 1,150.00 C 0.00 0.00 0.00 375.42 +143.97 82 181 184 +181
29JUN27 1,160.00 C 0.00 0.00 0.00 371.46 +142.63 82 422 422 +422
29JUN27 1,170.00 C 0.00 0.00 0.00 367.50 +139.70 82 1,023 1,023 +1,023
29JUN27 1,180.00 C 0.00 0.00 0.00 363.53 +138.31 82 1,012 1,012 +1,012
29JUN27 1,190.00 C 0.00 0.00 0.00 359.57 +136.86 82 683 683 +683
29JUN27 1,200.00 C 0.00 0.00 0.00 355.61 +136.85 82 272 281 +272
29JUN27 1,210.00 C 0.00 0.00 0.00 352.38 +136.02 82 0 0 0
29JUN27 1,220.00 C 330.90 330.90 330.90 339.37 +124.11 79 15 15 +15
29JUN27 1,230.00 C 327.68 327.68 327.68 336.17 +124.55 79 15 15 +15
29JUN27 1,240.00 C 324.61 324.61 324.61 332.95 +121.34 79 15 15 +15
29JUN27 1,250.00 C 321.39 321.39 321.39 329.74 +122.73 79 15 17 +15
29JUN27 1,260.00 C 0.00 0.00 0.00 326.67 +120.58 79 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 326.66 +124.09 80 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 326.65 +126.22 81 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 326.54 +128.24 82 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 323.31 +125.02 82 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 320.08 +121.80 82 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 316.85 +120.34 82 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 313.62 +119.75 82 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 310.39 +118.59 82 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 307.16 +117.44 82 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 303.93 +116.29 82 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 522.43 +169.81 80 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 517.89 +168.99 80 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 513.36 +165.16 80 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 508.83 +160.64 80 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 504.29 +156.11 80 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 499.76 +165.68 80 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 495.23 +164.59 80 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 486.17 +158.92 79 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 486.16 +162.25 80 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 481.63 +161.01 80 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 477.09 +159.70 80 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 472.56 +158.35 80 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 454.32 +143.20 77 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 450.66 +143.85 77 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 446.99 +143.21 77 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 443.33 +142.53 77 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 439.67 +141.80 77 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 436.01 +141.03 77 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 432.35 +140.21 77 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 428.69 +139.36 77 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 425.03 +136.42 77 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 421.36 +135.95 77 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 417.70 +135.87 77 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 414.04 +134.82 77 0 0 0
TOTAL CALL 7,814 18,288 +7,191
11SEP26 895.00 P 1.13 1.13 1.00 0.05 -5.85 96 18 66 +13
11SEP26 900.00 P 0.00 0.00 0.00 0.06 -6.75 96 0 1 0
11SEP26 905.00 P 0.00 0.00 0.00 0.08 -7.46 97 0 0 0
11SEP26 910.00 P 0.00 0.00 0.00 0.09 -8.02 96 0 11 0
11SEP26 915.00 P 0.00 0.00 0.00 0.11 -8.95 97 0 7 0
11SEP26 920.00 P 0.00 0.00 0.00 0.13 -9.89 97 0 0 0
11SEP26 925.00 P 0.00 0.00 0.00 0.16 -10.81 97 0 0 0
11SEP26 930.00 P 2.50 3.50 1.10 0.19 -11.92 97 7 72 -6
11SEP26 935.00 P 0.00 0.00 0.00 0.23 -13.12 97 0 17 0
11SEP26 940.00 P 3.20 3.20 3.20 0.26 -14.33 97 2 56 -2
11SEP26 945.00 P 2.58 2.58 2.58 0.31 -15.53 97 2 6 +2
11SEP26 950.00 P 3.50 3.50 1.50 0.38 -16.97 97 28 77 -26
11SEP26 955.00 P 0.00 0.00 0.00 0.43 -18.49 97 0 15 0
11SEP26 960.00 P 2.00 8.00 1.52 0.50 -20.00 97 5 11 -1
11SEP26 965.00 P 0.00 0.00 0.00 0.58 -21.82 97 0 9 0
11SEP26 970.00 P 4.80 4.80 2.19 0.68 -23.70 97 4 58 -3
11SEP26 975.00 P 2.31 2.31 2.31 0.78 -25.71 97 1 5 0
11SEP26 980.00 P 7.00 7.00 2.60 0.87 -27.43 97 4 27 -2
11SEP26 985.00 P 6.00 6.00 6.00 1.02 -30.02 97 1 5 0
11SEP26 990.00 P 10.50 10.50 8.80 1.18 -32.24 97 7 7 +7
11SEP26 995.00 P 0.00 0.00 0.00 1.34 -34.63 97 0 6 0
11SEP26 1,000.00 P 15.00 15.00 2.60 1.50 -36.68 97 37 33 -6
11SEP26 1,005.00 P 5.00 5.00 5.00 1.72 -39.55 97 1 4 0
11SEP26 1,010.00 P 0.00 0.00 0.00 1.96 -39.69 97 0 4 0
11SEP26 1,015.00 P 0.00 0.00 0.00 2.21 -44.76 97 0 3 0
11SEP26 1,020.00 P 11.00 11.00 4.70 2.45 -47.42 97 4 8 +2
11SEP26 1,025.00 P 0.00 0.00 0.00 2.77 -49.82 97 0 14 0
11SEP26 1,030.00 P 25.00 25.00 13.50 3.14 -52.63 97 14 9 +9
11SEP26 1,035.00 P 0.00 0.00 0.00 3.50 -54.93 97 0 20 0
11SEP26 1,040.00 P 19.00 19.00 11.50 3.87 -58.65 97 5 22 -3
11SEP26 1,045.00 P 22.00 22.00 14.00 4.30 -59.58 97 2 5 -1
11SEP26 1,050.00 P 24.21 24.21 6.00 4.97 -62.23 98 27 22 +17
11SEP26 1,055.00 P 0.00 0.00 0.00 5.51 -65.22 98 0 14 0
11SEP26 1,060.00 P 26.88 26.88 22.15 6.05 -68.22 98 17 17 0
11SEP26 1,065.00 P 24.04 25.80 24.04 6.61 -71.20 98 16 22 +1
11SEP26 1,070.00 P 36.00 36.00 8.00 7.37 -74.00 98 40 36 +21
11SEP26 1,075.00 P 28.02 28.02 28.02 8.12 -77.11 98 15 15 0
11SEP26 1,080.00 P 51.00 51.00 9.40 8.87 -80.22 98 317 64 +64
11SEP26 1,085.00 P 30.70 30.70 28.00 9.63 -83.32 98 3 20 0
11SEP26 1,090.00 P 25.20 25.20 12.42 10.57 -86.24 98 12 4 +3
11SEP26 1,095.00 P 42.00 42.00 16.00 11.58 -89.27 98 32 30 +25
11SEP26 1,100.00 P 55.67 55.67 20.00 12.60 -92.39 98 23 20 +20
11SEP26 1,105.00 P 15.20 15.20 15.20 13.61 -95.52 98 1 1 +1
11SEP26 1,110.00 P 61.89 61.89 22.83 14.70 -98.58 98 14 9 +9
11SEP26 1,115.00 P 65.04 65.04 36.00 16.03 -101.42 98 6 6 +6
11SEP26 1,120.00 P 0.00 0.00 0.00 17.35 -104.47 98 0 0 0
11SEP26 1,125.00 P 0.00 0.00 0.00 18.68 -107.51 98 0 0 0
11SEP26 1,130.00 P 62.00 62.00 35.99 20.00 -110.57 98 5 5 +5
11SEP26 1,135.00 P 0.00 0.00 0.00 21.57 -113.37 98 0 0 0
11SEP26 1,140.00 P 48.00 48.00 25.50 23.24 -116.17 98 94 66 +66
18SEP26 905.00 P 6.00 6.00 5.99 2.43 - 92 12 12 -
18SEP26 910.00 P 0.00 0.00 0.00 2.69 - 92 0 0 -
18SEP26 915.00 P 0.00 0.00 0.00 2.95 - 92 0 0 -
18SEP26 920.00 P 0.00 0.00 0.00 3.21 - 92 0 0 -
18SEP26 925.00 P 0.00 0.00 0.00 3.46 - 92 0 0 -
18SEP26 930.00 P 0.00 0.00 0.00 3.72 - 92 0 0 -
18SEP26 935.00 P 0.00 0.00 0.00 4.07 - 92 0 0 -
18SEP26 940.00 P 0.00 0.00 0.00 4.46 - 92 0 0 -
18SEP26 945.00 P 0.00 0.00 0.00 4.84 - 92 0 0 -
18SEP26 950.00 P 0.00 0.00 0.00 5.23 - 92 0 0 -
18SEP26 955.00 P 11.00 11.00 11.00 5.61 - 92 1 1 -
18SEP26 960.00 P 0.00 0.00 0.00 5.99 - 92 0 0 -
18SEP26 965.00 P 0.00 0.00 0.00 6.49 - 92 0 0 -
18SEP26 970.00 P 16.40 16.40 16.40 7.04 - 92 2 2 -
18SEP26 975.00 P 0.00 0.00 0.00 7.59 - 92 0 0 -
18SEP26 980.00 P 0.00 0.00 0.00 8.14 - 92 0 0 -
18SEP26 985.00 P 0.00 0.00 0.00 8.69 - 92 0 0 -
18SEP26 990.00 P 0.00 0.00 0.00 9.24 - 92 0 0 -
18SEP26 995.00 P 0.00 0.00 0.00 9.88 - 92 0 0 -
18SEP26 1,000.00 P 25.00 25.00 23.00 10.65 - 92 25 25 -
18SEP26 1,005.00 P 0.00 0.00 0.00 11.41 - 92 0 0 -
18SEP26 1,010.00 P 0.00 0.00 0.00 12.17 - 92 0 0 -
18SEP26 1,015.00 P 0.00 0.00 0.00 12.77 - 91 0 0 -
18SEP26 1,020.00 P 0.00 0.00 0.00 13.63 - 92 0 0 -
18SEP26 1,025.00 P 0.00 0.00 0.00 14.55 - 92 0 0 -
18SEP26 1,030.00 P 0.00 0.00 0.00 15.47 - 92 0 0 -
18SEP26 1,035.00 P 0.00 0.00 0.00 16.48 - 92 0 0 -
18SEP26 1,040.00 P 0.00 0.00 0.00 17.61 - 92 0 0 -
18SEP26 1,045.00 P 0.00 0.00 0.00 18.72 - 92 0 0 -
18SEP26 1,050.00 P 0.00 0.00 0.00 19.88 - 92 0 0 -
18SEP26 1,055.00 P 0.00 0.00 0.00 19.97 - 90 0 0 -
18SEP26 1,060.00 P 0.00 0.00 0.00 21.05 - 91 0 0 -
18SEP26 1,065.00 P 0.00 0.00 0.00 22.34 - 91 0 0 -
18SEP26 1,070.00 P 0.00 0.00 0.00 23.63 - 90 0 0 -
18SEP26 1,075.00 P 0.00 0.00 0.00 24.97 - 90 0 0 -
18SEP26 1,080.00 P 0.00 0.00 0.00 26.40 - 91 0 0 -
18SEP26 1,085.00 P 0.00 0.00 0.00 27.89 - 91 0 0 -
18SEP26 1,090.00 P 0.00 0.00 0.00 29.48 - 91 0 0 -
18SEP26 1,095.00 P 0.00 0.00 0.00 31.09 - 92 0 0 -
18SEP26 1,100.00 P 72.00 72.00 35.50 32.77 - 92 7 2 -
18SEP26 1,105.00 P 40.40 40.40 36.00 34.51 - 92 65 65 -
29SEP26 500.00 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 0.01 -0.01 93 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 0.01 -0.02 91 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 0.01 -0.03 89 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 0.01 -0.05 87 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 0.01 -0.07 85 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 0.01 -0.11 83 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 0.01 -0.15 81 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 0.01 -0.19 80 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 0.02 -0.26 82 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 0.03 -0.33 82 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 0.04 -0.43 82 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 0.05 -0.55 82 0 43 0
29SEP26 660.00 P 0.00 0.00 0.00 0.06 -0.69 81 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 0.09 -0.88 82 0 12 0
29SEP26 680.00 P 0.00 0.00 0.00 0.11 -1.07 81 0 6 0
29SEP26 690.00 P 0.00 0.00 0.00 0.14 -1.34 81 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 0.19 -1.63 82 0 23 0
29SEP26 710.00 P 2.20 2.20 1.99 0.24 -1.93 82 15 231 0
29SEP26 720.00 P 0.00 0.00 0.00 0.30 -2.38 81 0 10 0
29SEP26 730.00 P 0.00 0.00 0.00 0.38 -2.83 82 0 36 0
29SEP26 740.00 P 0.00 0.00 0.00 0.45 -3.32 81 0 40 0
29SEP26 750.00 P 3.00 3.00 3.00 0.57 -3.99 81 1 55 -1
29SEP26 760.00 P 3.00 3.00 3.00 0.71 -4.63 81 1 41 0
29SEP26 770.00 P 3.23 3.23 3.23 0.84 -5.36 81 2 202 -2
29SEP26 780.00 P 0.00 0.00 0.00 1.04 -6.28 81 0 51 0
29SEP26 790.00 P 0.00 0.00 0.00 1.26 -7.18 81 0 8 0
29SEP26 800.00 P 5.00 5.00 3.47 1.52 -8.13 82 21 101 -20
29SEP26 810.00 P 0.00 0.00 0.00 1.77 -9.09 81 0 8 0
29SEP26 820.00 P 5.70 5.70 5.70 2.12 -10.24 81 2 2 -2
29SEP26 830.00 P 4.86 4.86 4.86 2.46 -11.61 81 1 8 -1
29SEP26 840.00 P 0.00 0.00 0.00 2.86 -13.05 81 0 34 0
29SEP26 850.00 P 9.50 9.50 6.80 3.40 -14.53 81 19 40 -1
29SEP26 860.00 P 10.00 10.00 10.00 3.93 -16.23 81 1 13 -1
29SEP26 870.00 P 0.00 0.00 0.00 4.47 -17.96 81 0 22 0
29SEP26 880.00 P 11.97 11.97 7.00 5.21 -19.84 81 38 82 -28
29SEP26 890.00 P 8.04 8.04 8.04 6.00 -21.66 81 7 40 -7
29SEP26 900.00 P 19.00 19.00 8.41 7.00 -23.55 82 75 728 0
29SEP26 910.00 P 17.80 17.80 13.50 7.67 -26.17 81 5 36 -3
29SEP26 920.00 P 16.43 16.43 9.90 9.06 -28.07 82 10 181 -10
29SEP26 930.00 P 0.00 0.00 0.00 9.93 -31.15 81 0 136 0
29SEP26 940.00 P 25.00 25.00 12.15 11.39 -33.85 82 8 57 -4
29SEP26 950.00 P 27.82 27.82 12.90 12.79 -36.85 82 20 93 -10
29SEP26 960.00 P 27.00 27.00 27.00 13.98 -40.17 81 1 37 -1
29SEP26 970.00 P 29.95 29.95 28.00 15.54 -43.04 81 6 8 -6
29SEP26 980.00 P 50.00 50.00 18.00 17.62 -45.25 82 21 60 -6
29SEP26 990.00 P 36.00 36.00 19.50 19.50 -49.23 82 45 53 +41
29SEP26 1,000.00 P 50.00 50.00 21.70 21.70 -52.03 82 34 143 -11
29SEP26 1,010.00 P 0.00 0.00 0.00 23.30 -56.50 82 0 11 0
29SEP26 1,020.00 P 0.00 0.00 0.00 25.78 -59.27 82 0 12 0
29SEP26 1,030.00 P 33.90 33.90 28.75 28.58 -62.53 82 3 13 0
29SEP26 1,040.00 P 68.00 68.00 68.00 31.37 -65.80 83 1 2 +1
29SEP26 1,050.00 P 59.64 59.64 36.00 33.78 -69.94 82 12 123 -1
29SEP26 1,060.00 P 0.00 0.00 0.00 36.96 -73.47 83 0 0 0
29SEP26 1,070.00 P 72.00 72.00 72.00 40.04 -76.64 83 2 4 -1
29SEP26 1,080.00 P 44.05 44.05 44.05 43.55 -80.59 83 10 32 +10
29SEP26 1,090.00 P 0.00 0.00 0.00 47.07 -80.92 83 0 7 0
29SEP26 1,100.00 P 82.00 82.00 56.50 50.58 -84.62 83 16 372 0
29SEP26 1,110.00 P 63.60 63.60 63.60 54.11 -88.30 83 2 9 -1
29SEP26 1,120.00 P 96.00 96.00 96.00 58.41 -91.21 83 1 4 +1
29SEP26 1,130.00 P 73.47 73.47 71.06 62.71 -94.17 83 11 10 +7
29SEP26 1,140.00 P 0.00 0.00 0.00 67.00 -102.66 83 0 0 0
29SEP26 1,150.00 P 110.00 110.00 100.00 71.30 -106.44 83 5 12 0
29SEP26 1,160.00 P 104.00 104.00 91.57 75.98 -109.84 83 94 92 +89
29SEP26 1,170.00 P 0.00 0.00 0.00 81.09 -112.82 84 90 90 +90
29SEP26 1,180.00 P 0.00 0.00 0.00 86.20 -116.14 84 0 30 0
29SEP26 1,190.00 P 146.41 146.41 146.41 91.31 -119.66 84 4 31 0
29SEP26 1,200.00 P 131.00 131.00 109.00 96.43 -123.17 84 5 166 -1
29SEP26 1,210.00 P 0.00 0.00 0.00 102.12 -126.13 84 0 7 0
29SEP26 1,220.00 P 0.00 0.00 0.00 108.05 -128.86 84 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 113.98 -131.87 84 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 119.91 -135.09 84 0 4 0
29SEP26 1,250.00 P 188.00 188.00 188.00 125.85 -137.15 85 33 107 -10
29SEP26 1,260.00 P 0.00 0.00 0.00 132.39 -138.37 85 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 139.10 -140.68 85 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 145.82 -142.85 85 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 152.54 -145.23 85 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 159.26 -147.82 85 0 4 0
29SEP26 1,310.00 P 0.00 0.00 0.00 166.44 -149.86 86 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 173.88 -151.53 86 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 181.32 -153.39 86 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 188.77 -155.29 86 0 0 0
29SEP26 1,350.00 P 208.00 208.00 208.00 196.22 -157.18 87 2 2 +2
29SEP26 1,360.00 P 0.00 0.00 0.00 203.86 -159.03 87 0 5 0
29OCT26 500.00 P 0.00 0.00 0.00 0.15 -0.44 82 0 3 0
29OCT26 510.00 P 0.00 0.00 0.00 0.20 -0.54 82 0 0 0
29OCT26 520.00 P 2.00 2.20 2.00 0.25 -0.63 82 3 3 +3
29OCT26 530.00 P 0.00 0.00 0.00 0.30 -0.78 82 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 0.38 -0.94 82 0 0 0
29OCT26 550.00 P 2.00 2.54 2.00 0.47 -1.10 82 5 5 +5
29OCT26 560.00 P 0.00 0.00 0.00 0.56 -1.30 82 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 0.66 -1.58 82 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.81 -1.81 82 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 0.96 -2.04 82 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 1.11 -2.46 82 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 1.31 -2.84 82 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 1.56 -3.17 82 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 1.81 -3.60 82 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 2.05 -4.21 82 0 0 0
29OCT26 650.00 P 5.50 5.50 5.50 2.39 -4.73 82 1 0 -1
29OCT26 660.00 P 0.00 0.00 0.00 2.78 -5.19 82 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 3.17 -5.85 82 0 1 0
29OCT26 680.00 P 6.00 6.00 6.00 3.56 -6.67 82 1 1 +1
29OCT26 690.00 P 0.00 0.00 0.00 4.05 -7.39 82 0 3 0
29OCT26 700.00 P 0.00 0.00 0.00 4.64 -8.01 82 0 0 0
29OCT26 710.00 P 7.47 7.60 7.47 5.23 -8.85 82 23 35 +3
29OCT26 720.00 P 9.00 9.16 9.00 5.82 -9.45 82 20 30 -20
29OCT26 730.00 P 0.00 0.00 0.00 6.43 -10.45 82 0 32 0
29OCT26 740.00 P 0.00 0.00 0.00 7.30 -11.19 82 0 0 0
29OCT26 750.00 P 12.04 12.04 9.50 8.17 -12.04 82 21 31 -12
29OCT26 760.00 P 0.00 0.00 0.00 9.31 -13.04 83 0 10 0
29OCT26 770.00 P 13.80 13.80 13.80 10.20 -14.29 83 20 11 -10
29OCT26 780.00 P 0.00 0.00 0.00 10.90 -15.73 82 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 12.13 -16.65 82 0 1 0
29OCT26 800.00 P 17.78 17.78 17.78 13.36 -17.95 82 1 16 +1
29OCT26 810.00 P 0.00 0.00 0.00 14.59 -19.48 82 0 2 0
29OCT26 820.00 P 0.00 0.00 0.00 15.82 -21.01 82 0 10 0
29OCT26 830.00 P 0.00 0.00 0.00 17.21 -22.38 82 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 18.90 -23.45 82 0 0 0
29OCT26 850.00 P 21.56 21.56 19.00 19.97 -25.69 82 3 9 +3
29OCT26 860.00 P 0.00 0.00 0.00 22.27 -26.84 82 0 3 0
29OCT26 870.00 P 0.00 0.00 0.00 23.40 -29.16 82 0 0 0
29OCT26 880.00 P 40.00 40.00 31.00 25.66 -30.87 82 96 41 -81
29OCT26 890.00 P 0.00 0.00 0.00 27.89 -32.67 82 0 9 0
29OCT26 900.00 P 0.00 0.00 0.00 30.13 -33.41 82 0 16 0
29OCT26 910.00 P 0.00 0.00 0.00 31.40 -37.50 81 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 34.61 -38.16 82 0 4 0
29OCT26 930.00 P 0.00 0.00 0.00 37.32 -40.64 83 0 6 0
29OCT26 940.00 P 0.00 0.00 0.00 38.96 -44.72 82 0 16 0
29OCT26 950.00 P 0.00 0.00 0.00 41.74 -46.87 82 0 117 0
29OCT26 960.00 P 0.00 0.00 0.00 43.71 -49.98 81 0 55 0
29OCT26 970.00 P 54.59 54.59 54.59 47.44 -51.44 82 1 4 0
29OCT26 980.00 P 0.00 0.00 0.00 50.54 -53.73 82 0 11 0
29OCT26 990.00 P 0.00 0.00 0.00 52.09 -57.79 81 0 0 0
29OCT26 1,000.00 P 83.20 83.20 58.00 58.00 -57.51 83 30 105 +16
29OCT26 1,010.00 P 79.00 79.00 79.00 60.43 -60.86 82 1 3 +1
29OCT26 1,020.00 P 0.00 0.00 0.00 64.14 -62.64 82 0 2 0
29OCT26 1,030.00 P 0.00 0.00 0.00 68.34 -64.56 83 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 72.34 -67.22 83 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 76.49 -69.50 83 0 1 0
29OCT26 1,060.00 P 0.00 0.00 0.00 80.74 -71.15 84 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 84.87 -73.69 84 0 10 0
29OCT26 1,080.00 P 0.00 0.00 0.00 89.15 -76.27 84 0 12 0
29OCT26 1,090.00 P 0.00 0.00 0.00 93.98 -78.30 84 0 0 0
29OCT26 1,100.00 P 127.00 127.00 101.46 98.61 -80.54 84 3 19 +3
29OCT26 1,110.00 P 111.67 111.67 111.67 103.11 -82.90 84 1 1 -1
29OCT26 1,120.00 P 0.00 0.00 0.00 107.61 -85.28 84 0 16 0
29OCT26 1,130.00 P 0.00 0.00 0.00 112.13 -87.65 84 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 117.44 -89.75 84 0 30 0
29OCT26 1,150.00 P 155.00 155.00 129.00 122.75 -92.02 84 2 62 +1
29OCT26 1,160.00 P 134.80 134.80 134.80 128.07 -94.27 84 3 30 0
29OCT26 1,170.00 P 148.00 148.00 148.00 133.38 -96.54 85 2 75 0
29OCT26 1,180.00 P 147.13 147.13 147.13 138.70 -98.81 85 23 30 +15
29OCT26 1,190.00 P 154.90 154.90 154.90 144.02 -101.08 85 15 30 +15
29OCT26 1,200.00 P 0.00 0.00 0.00 149.35 -103.36 85 0 52 0
29OCT26 1,210.00 P 0.00 0.00 0.00 155.25 -105.58 85 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 161.37 -107.67 85 0 1 0
29OCT26 1,230.00 P 0.00 0.00 0.00 167.50 -109.74 85 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 173.62 -111.84 85 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 179.75 -113.92 85 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 185.88 -116.02 85 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 192.02 -118.12 85 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 198.17 -120.48 85 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 205.03 -122.36 86 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 211.93 -124.20 86 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 218.82 -126.06 86 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 225.72 -127.92 86 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 232.63 -129.77 86 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 239.53 -131.63 86 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 246.44 -133.51 86 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 253.37 -135.66 86 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 1.60 -1.67 86 0 5 0
27NOV26 510.00 P 0.00 0.00 0.00 1.88 -1.88 86 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 2.15 -2.24 86 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 2.42 -2.60 86 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 2.81 -2.83 86 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 3.23 -3.14 86 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 3.66 -3.62 86 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 4.09 -4.10 86 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 4.56 -4.55 86 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 5.20 -4.83 86 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 5.85 -5.47 86 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 6.49 -6.11 86 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 7.14 -6.78 86 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 7.87 -7.34 86 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 8.81 -7.80 86 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 9.74 -8.37 86 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 10.68 -9.03 86 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 11.62 -9.83 86 0 1 0
27NOV26 680.00 P 0.00 0.00 0.00 12.56 -10.71 86 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 14.29 -11.31 86 0 1 0
27NOV26 700.00 P 0.00 0.00 0.00 15.65 -12.27 87 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 16.78 -13.46 86 0 7 0
27NOV26 720.00 P 0.00 0.00 0.00 17.83 -14.74 86 0 20 0
27NOV26 730.00 P 0.00 0.00 0.00 19.15 -15.74 86 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 20.57 -16.65 86 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 22.37 -17.73 86 0 2 0
27NOV26 760.00 P 0.00 0.00 0.00 23.44 -19.64 85 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 25.18 -20.68 85 0 18 0
27NOV26 780.00 P 0.00 0.00 0.00 26.93 -22.03 85 0 14 0
27NOV26 790.00 P 0.00 0.00 0.00 28.67 -23.90 85 0 44 0
27NOV26 800.00 P 0.00 0.00 0.00 31.36 -24.58 86 0 17 0
27NOV26 810.00 P 0.00 0.00 0.00 33.70 -25.16 86 0 1 0
27NOV26 820.00 P 0.00 0.00 0.00 36.06 -26.65 86 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 38.43 -28.04 86 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 39.64 -30.70 85 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 42.12 -31.86 85 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 45.54 -32.54 86 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 47.38 -35.85 85 0 5 0
27NOV26 880.00 P 0.00 0.00 0.00 51.05 -34.69 86 0 1 0
27NOV26 890.00 P 0.00 0.00 0.00 54.07 -38.19 86 0 6 0
27NOV26 900.00 P 0.00 0.00 0.00 57.10 -39.74 86 0 16 0
27NOV26 910.00 P 0.00 0.00 0.00 60.13 -42.16 86 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 62.39 -44.51 85 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 65.91 -44.45 86 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 69.49 -45.78 86 0 2 0
27NOV26 950.00 P 0.00 0.00 0.00 72.83 -47.70 86 0 1 0
27NOV26 960.00 P 0.00 0.00 0.00 76.42 -49.49 86 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 80.28 -51.13 86 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 84.10 -52.91 86 0 2 0
27NOV26 990.00 P 0.00 0.00 0.00 88.14 -54.59 86 0 100 0
27NOV26 1,000.00 P 118.00 118.00 118.00 91.61 -57.04 86 1 13 0
27NOV26 1,010.00 P 0.00 0.00 0.00 96.52 -58.06 87 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 100.41 -60.21 87 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 105.94 -60.92 87 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 110.99 -62.12 87 0 1 0
27NOV26 1,050.00 P 0.00 0.00 0.00 113.28 -66.83 86 0 15 0
27NOV26 1,060.00 P 136.81 136.81 136.81 118.08 -68.27 86 1 15 -1
27NOV26 1,070.00 P 0.00 0.00 0.00 122.95 -69.65 87 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 128.74 -70.11 87 0 2 0
27NOV26 1,090.00 P 163.00 163.00 163.00 133.07 -72.38 87 1 1 +1
27NOV26 1,100.00 P 0.00 0.00 0.00 138.35 -73.65 87 0 10 0
27NOV26 1,110.00 P 0.00 0.00 0.00 142.12 -77.33 87 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 148.96 -77.49 88 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 153.02 -80.43 87 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 158.42 -82.04 87 0 15 0
27NOV26 1,150.00 P 0.00 0.00 0.00 163.92 -83.55 87 0 15 0
27NOV26 1,160.00 P 0.00 0.00 0.00 169.51 -84.98 87 0 15 0
27NOV26 1,170.00 P 174.50 174.50 174.50 174.50 -87.03 87 1 16 +1
27NOV26 1,180.00 P 180.00 180.00 180.00 180.00 -89.13 87 1 16 +1
27NOV26 1,190.00 P 192.91 192.91 192.91 186.18 -90.65 88 6 6 +6
27NOV26 1,200.00 P 0.00 0.00 0.00 192.69 -91.83 88 0 25 0
27NOV26 1,210.00 P 199.86 199.86 199.27 199.63 -92.59 89 30 30 +30
27NOV26 1,220.00 P 0.00 0.00 0.00 205.92 -94.01 89 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 212.20 -95.44 89 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 218.50 -96.85 89 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 224.79 -98.28 89 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 231.08 -99.73 89 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 237.38 -101.50 89 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 243.68 -103.51 89 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 249.99 -105.51 89 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 256.31 -107.50 89 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 263.01 -109.12 89 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 270.06 -110.39 89 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 277.11 -111.67 90 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 284.16 -112.95 90 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 291.22 -114.23 90 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 298.27 -115.54 90 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 4.00 -3.96 83 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 4.45 -4.47 83 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 4.97 -4.92 83 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 5.82 -5.04 84 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 6.52 -5.57 84 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 7.01 -6.44 83 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 7.69 -7.11 83 0 25 0
30DEC26 570.00 P 0.00 0.00 0.00 8.44 -7.90 83 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 9.42 -8.11 83 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 10.40 -8.43 83 0 15 0
30DEC26 600.00 P 0.00 0.00 0.00 11.38 -9.00 83 0 15 0
30DEC26 610.00 P 0.00 0.00 0.00 12.37 -9.80 83 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 13.35 -10.61 83 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 14.59 -11.15 83 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 15.97 -11.61 83 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 17.34 -12.59 83 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 18.72 -13.55 83 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 20.10 -14.52 83 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 21.48 -15.49 83 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 23.80 -15.52 84 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 24.97 -16.98 83 0 0 0
30DEC26 710.00 P 34.00 34.00 28.00 26.84 -17.91 83 15 92 -2
30DEC26 720.00 P 0.00 0.00 0.00 29.05 -18.61 84 0 33 0
30DEC26 730.00 P 0.00 0.00 0.00 30.92 -19.73 84 0 30 0
30DEC26 740.00 P 0.00 0.00 0.00 32.44 -21.33 83 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 34.31 -22.72 83 0 2 0
30DEC26 760.00 P 0.00 0.00 0.00 37.39 -24.20 84 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 39.30 -25.22 84 0 4 0
30DEC26 780.00 P 0.00 0.00 0.00 41.52 -27.36 83 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 44.05 -28.74 83 0 0 0
30DEC26 800.00 P 49.30 49.30 49.00 47.17 -29.80 84 4 7 -4
30DEC26 810.00 P 0.00 0.00 0.00 49.18 -31.88 84 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 51.90 -32.82 84 0 1 0
30DEC26 830.00 P 0.00 0.00 0.00 55.37 -33.83 84 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 58.31 -35.68 84 0 0 0
30DEC26 850.00 P 59.03 61.61 59.03 61.10 -37.29 84 18 23 +17
30DEC26 860.00 P 0.00 0.00 0.00 64.05 -38.39 84 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 67.26 -39.93 84 0 1 0
30DEC26 880.00 P 0.00 0.00 0.00 70.81 -41.48 84 0 4 0
30DEC26 890.00 P 0.00 0.00 0.00 74.92 -42.21 85 0 1 0
30DEC26 900.00 P 79.00 79.00 79.00 78.14 -44.12 85 2 2 -2
30DEC26 910.00 P 83.98 83.98 83.98 81.55 -45.26 85 1 1 0
30DEC26 920.00 P 0.00 0.00 0.00 85.52 -46.55 85 0 1,750 0
30DEC26 930.00 P 0.00 0.00 0.00 89.48 -44.11 85 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 93.45 -46.64 85 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 97.42 -48.16 85 0 1 0
30DEC26 960.00 P 0.00 0.00 0.00 101.39 -49.76 85 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 105.36 -51.44 85 0 0 0
30DEC26 980.00 P 116.02 116.02 116.02 109.34 -53.26 85 1 11 -1
30DEC26 990.00 P 0.00 0.00 0.00 113.32 -55.13 85 0 17 0
30DEC26 1,000.00 P 132.00 132.00 123.00 117.56 -56.84 85 44 96 -8
30DEC26 1,010.00 P 0.00 0.00 0.00 122.33 -58.12 85 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 127.10 -62.10 85 0 15 0
30DEC26 1,030.00 P 0.00 0.00 0.00 131.87 -63.62 85 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 136.64 -65.25 85 0 0 0
30DEC26 1,050.00 P 169.00 169.00 169.00 141.41 -66.84 85 1 500 -1
30DEC26 1,060.00 P 0.00 0.00 0.00 146.19 -68.42 85 0 0 0
30DEC26 1,070.00 P 180.00 180.00 180.00 150.97 -70.00 85 1 1 +1
30DEC26 1,080.00 P 0.00 0.00 0.00 155.75 -71.59 85 0 20 0
30DEC26 1,090.00 P 0.00 0.00 0.00 160.54 -73.18 85 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 165.75 -74.36 85 0 10 0
30DEC26 1,110.00 P 0.00 0.00 0.00 171.33 -75.80 85 0 0 0
30DEC26 1,120.00 P 210.00 210.00 210.00 176.92 -77.32 85 1 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 182.51 -77.36 86 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 188.09 -78.95 86 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 193.68 -80.62 86 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 199.28 -82.21 86 0 130 0
30DEC26 1,170.00 P 209.00 209.00 209.00 204.87 -83.94 86 1 131 +1
30DEC26 1,180.00 P 0.00 0.00 0.00 210.48 -85.85 86 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 216.08 -87.70 86 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 221.70 -89.51 86 0 32 0
30DEC26 1,210.00 P 0.00 0.00 0.00 227.89 -90.76 86 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 234.27 -92.17 86 0 6 0
30DEC26 1,230.00 P 0.00 0.00 0.00 240.66 -93.50 86 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 247.05 -94.82 86 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 253.44 -96.19 86 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 259.83 -97.74 86 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 266.22 -99.21 86 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 272.62 -100.62 86 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 279.02 -102.03 86 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 285.43 -103.45 87 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 291.84 -104.87 87 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 298.28 -106.30 87 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 305.34 -107.61 87 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 312.48 -108.86 87 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 319.62 -110.11 87 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 326.76 -111.37 87 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 58.35 -22.88 82 0 76 0
30MAR27 720.00 P 0.00 0.00 0.00 61.00 -24.02 82 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 63.67 -25.23 82 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 66.97 -25.91 82 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 70.31 -27.72 82 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 73.64 -28.34 82 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 76.98 -29.70 82 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 80.32 -30.49 82 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 83.65 -32.06 82 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 86.99 -33.59 82 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 90.33 -35.16 82 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 93.68 -36.45 82 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 97.27 -37.86 82 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 101.36 -39.01 82 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 105.44 -40.62 82 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 109.52 -41.02 82 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 113.61 -42.42 82 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 117.69 -42.88 82 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 121.78 -44.92 82 0 3 0
30MAR27 900.00 P 136.41 136.41 136.41 128.33 -43.54 83 1 132 +1
30MAR27 910.00 P 0.00 0.00 0.00 133.42 -43.62 84 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 134.05 -49.94 82 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 142.30 -46.71 84 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 146.85 -45.59 84 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 147.44 -50.81 82 0 15 0
30MAR27 960.00 P 0.00 0.00 0.00 152.30 -51.86 82 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 157.17 -52.97 82 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 162.03 -54.19 82 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 166.90 -55.41 82 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 171.77 -56.77 82 0 21 0
30MAR27 1,010.00 P 0.00 0.00 0.00 176.64 -58.12 82 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 181.51 -59.61 82 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 186.38 -61.36 82 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 197.00 -57.28 84 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 202.03 -58.18 84 0 923 0
30MAR27 1,060.00 P 0.00 0.00 0.00 207.12 -62.24 84 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 212.94 -62.97 84 0 267 0
30MAR27 1,080.00 P 0.00 0.00 0.00 218.76 -63.72 84 0 196 0
30MAR27 1,090.00 P 0.00 0.00 0.00 224.58 -64.46 84 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 230.40 -65.21 84 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 236.23 -65.96 85 0 15 0
30MAR27 1,120.00 P 0.00 0.00 0.00 241.87 -66.91 84 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 247.88 -67.54 85 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 253.70 -69.00 85 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 259.53 -70.45 85 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 265.37 -71.90 85 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 271.20 -73.36 85 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 277.04 -74.81 85 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 282.90 -76.25 85 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 288.81 -77.63 85 0 75 0
30MAR27 1,210.00 P 299.18 299.18 299.18 295.41 -78.33 85 15 9 -3
30MAR27 1,220.00 P 0.00 0.00 0.00 302.02 -78.91 85 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 308.62 -79.73 85 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 315.23 -80.43 85 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 321.83 -81.15 85 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 328.44 -81.87 85 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 335.05 -82.61 85 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 341.67 -83.77 85 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 348.28 -85.11 85 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 354.90 -86.44 85 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 361.52 -87.76 85 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 368.14 -89.10 85 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 374.77 -90.42 85 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 381.40 -91.75 85 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 388.06 -93.05 86 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 394.87 -94.20 86 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 86.96 -23.04 82 0 36 0
29JUN27 720.00 P 0.00 0.00 0.00 90.48 -25.12 82 0 1 0
29JUN27 730.00 P 0.00 0.00 0.00 94.00 -26.12 82 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 97.53 -26.58 82 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 101.05 -27.87 82 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 104.59 -29.69 82 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 108.17 -31.23 82 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 112.44 -31.90 82 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 116.71 -32.84 82 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 120.98 -32.65 82 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 125.25 -33.71 82 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 129.53 -34.09 82 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 133.80 -35.82 82 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 138.08 -36.52 82 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 142.37 -38.02 82 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 146.65 -39.01 82 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 150.94 -39.91 82 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 155.24 -41.42 82 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 159.56 -42.82 82 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 164.44 -44.13 82 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 169.50 -44.77 82 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 174.55 -45.89 82 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 179.61 -46.77 82 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 184.67 -44.82 82 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 189.73 -45.81 82 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 194.79 -46.87 82 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 199.85 -48.00 82 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 204.92 -51.23 82 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 209.99 -50.42 82 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 215.07 -51.72 82 0 2 0
29JUN27 1,010.00 P 0.00 0.00 0.00 220.15 -53.08 82 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 225.24 -54.49 82 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 230.35 -55.94 82 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 235.86 -57.04 82 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 245.57 -54.01 83 0 512 0
29JUN27 1,060.00 P 0.00 0.00 0.00 251.23 -56.97 83 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 253.37 -61.54 82 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 259.20 -62.43 82 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 265.04 -63.31 82 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 270.88 -64.20 82 0 2 0
29JUN27 1,110.00 P 0.00 0.00 0.00 276.73 -65.09 82 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 282.57 -65.99 82 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 297.07 -58.24 84 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 303.10 -58.97 84 181 181 +181
29JUN27 1,150.00 P 0.00 0.00 0.00 309.13 -59.71 84 181 181 +181
29JUN27 1,160.00 P 0.00 0.00 0.00 315.17 -60.85 84 421 421 +421
29JUN27 1,170.00 P 320.20 320.20 320.20 321.22 -62.22 84 1,037 1,022 +1,022
29JUN27 1,180.00 P 326.60 326.60 326.60 327.27 -63.59 84 1,028 1,028 +1,028
29JUN27 1,190.00 P 333.05 333.05 333.05 333.33 -64.96 84 698 683 +683
29JUN27 1,200.00 P 342.69 342.69 342.69 339.47 -66.25 84 286 306 +286
29JUN27 1,210.00 P 0.00 0.00 0.00 346.24 -66.90 84 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 352.13 -68.45 84 0 0 0
29JUN27 1,230.00 P 362.47 362.47 362.47 359.80 -68.21 84 15 15 +15
29JUN27 1,240.00 P 368.02 368.02 368.02 366.58 -68.87 84 15 15 +15
29JUN27 1,250.00 P 0.00 0.00 0.00 366.59 -76.30 83 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 369.07 -81.27 82 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 375.66 -82.14 82 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 382.25 -83.01 82 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 388.85 -83.87 82 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 395.44 -84.76 82 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 402.04 -85.64 82 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 408.65 -86.52 82 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 415.25 -87.54 82 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 421.86 -88.99 82 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 428.48 -90.43 82 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 435.11 -91.87 82 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 195.97 -38.57 80 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 201.17 -45.15 80 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 206.37 -40.00 80 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 211.57 -46.87 80 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 216.78 -48.36 80 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 221.99 -47.07 80 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 227.21 -48.14 80 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 232.42 -49.27 80 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 237.65 -50.44 80 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 242.88 -51.67 80 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 248.12 -52.93 80 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 253.39 -54.23 80 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 259.02 -55.21 80 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 264.99 -57.34 80 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 270.96 -58.11 80 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 276.92 -58.93 80 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 286.67 -54.59 81 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 292.66 -57.88 81 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 298.70 -58.70 81 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 305.23 -59.04 81 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 311.38 -59.76 82 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 317.57 -60.44 82 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 324.53 -60.36 82 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 334.51 -57.27 83 0 0 0
TOTAL PUT 5,783 18,493 +4,145
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 35.920
11SEP26 26.00 C 0.00 0.00 0.00 9.98 -0.74 159 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 9.47 -0.75 146 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 8.98 -0.74 143 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 8.48 -0.74 135 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 7.98 -0.74 127 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 7.48 -0.74 119 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 7.14 -0.59 151 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 6.43 -0.80 56 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 6.11 -0.51 127 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 5.43 -0.69 0 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 5.08 -0.54 104 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 4.43 -0.69 0 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 3.94 -0.69 50 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 3.45 -0.69 50 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 2.96 -0.69 47 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 2.50 -0.68 48 0 15 0
11SEP26 34.00 C 0.00 0.00 0.00 2.09 -0.64 52 0 27 0
11SEP26 34.50 C 0.00 0.00 0.00 1.68 -0.68 51 0 27 0
11SEP26 35.00 C 0.00 0.00 0.00 1.29 -0.66 49 0 100 0
11SEP26 35.50 C 1.33 1.33 1.33 0.97 -0.60 49 15 34 +15
11SEP26 36.00 C 0.00 0.00 0.00 0.70 -0.54 48 0 57 0
11SEP26 36.50 C 0.70 0.70 0.61 0.49 -0.46 48 49 119 -36
11SEP26 37.00 C 0.50 0.60 0.33 0.33 -0.39 48 67 137 +20
11SEP26 37.50 C 0.31 0.33 0.22 0.21 -0.31 48 41 76 +24
11SEP26 38.00 C 0.23 0.29 0.22 0.13 -0.24 48 521 542 +502
11SEP26 38.50 C 0.15 0.15 0.14 0.08 -0.18 49 4 18 +1
11SEP26 39.00 C 0.11 0.11 0.11 0.05 -0.12 50 2 14 -2
11SEP26 39.50 C 0.00 0.00 0.00 0.03 -0.08 50 0 12 0
11SEP26 40.00 C 0.04 0.05 0.04 0.02 -0.05 52 12 43 +12
11SEP26 40.50 C 0.00 0.00 0.00 0.01 -0.04 51 0 2 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 19 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 69 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 77 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 9.71 - 128 0 0 -
18SEP26 27.00 C 0.00 0.00 0.00 9.06 - 100 0 0 -
18SEP26 27.50 C 0.00 0.00 0.00 8.57 - 96 0 0 -
18SEP26 28.00 C 0.00 0.00 0.00 8.07 - 91 0 0 -
18SEP26 28.50 C 0.00 0.00 0.00 7.67 - 99 0 0 -
18SEP26 29.00 C 0.00 0.00 0.00 7.16 - 92 0 0 -
18SEP26 29.50 C 0.00 0.00 0.00 6.60 - 79 0 0 -
18SEP26 30.00 C 0.00 0.00 0.00 6.14 - 78 0 0 -
18SEP26 30.50 C 0.00 0.00 0.00 5.47 - 47 0 0 -
18SEP26 31.00 C 0.00 0.00 0.00 5.08 - 61 0 0 -
18SEP26 31.50 C 0.00 0.00 0.00 4.50 - 45 0 0 -
18SEP26 32.00 C 0.00 0.00 0.00 4.04 - 46 0 0 -
18SEP26 32.50 C 0.00 0.00 0.00 3.59 - 46 0 0 -
18SEP26 33.00 C 0.00 0.00 0.00 3.17 - 47 0 0 -
18SEP26 33.50 C 0.00 0.00 0.00 2.82 - 50 0 0 -
18SEP26 34.00 C 0.00 0.00 0.00 2.42 - 49 0 0 -
18SEP26 34.50 C 0.00 0.00 0.00 2.02 - 47 0 0 -
18SEP26 35.00 C 1.86 1.86 1.86 1.69 - 46 7 7 -
18SEP26 35.50 C 0.00 0.00 0.00 1.40 - 46 0 0 -
18SEP26 36.00 C 0.00 0.00 0.00 1.13 - 46 0 0 -
18SEP26 36.50 C 1.02 1.02 1.02 0.92 - 46 15 15 -
18SEP26 37.00 C 0.91 0.91 0.91 0.73 - 46 15 15 -
18SEP26 37.50 C 0.68 0.68 0.57 0.57 - 46 20 20 -
18SEP26 38.00 C 0.55 0.55 0.55 0.44 - 46 6 6 -
18SEP26 38.50 C 0.44 0.44 0.42 0.33 - 46 2 2 -
18SEP26 39.00 C 0.32 0.38 0.32 0.25 - 46 2 2 -
18SEP26 39.50 C 0.00 0.00 0.00 0.18 - 46 0 0 -
18SEP26 40.00 C 0.00 0.00 0.00 0.13 - 46 0 0 -
18SEP26 40.50 C 0.00 0.00 0.00 0.10 - 47 0 0 -
18SEP26 41.00 C 0.00 0.00 0.00 0.07 - 46 0 0 -
18SEP26 41.50 C 0.00 0.00 0.00 0.05 - 47 0 0 -
18SEP26 42.00 C 0.00 0.00 0.00 0.04 - 48 0 0 -
18SEP26 42.50 C 0.00 0.00 0.00 0.03 - 48 0 0 -
18SEP26 43.00 C 0.00 0.00 0.00 0.02 - 48 0 0 -
18SEP26 43.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
18SEP26 44.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
18SEP26 44.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
18SEP26 45.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
18SEP26 45.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
18SEP26 46.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
18SEP26 46.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 24.52 -0.72 225 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 24.01 -0.73 212 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 23.62 -0.62 240 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 23.02 -0.72 201 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 22.51 -0.72 190 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 22.12 -0.62 216 0 13 0
29SEP26 14.50 C 0.00 0.00 0.00 21.51 -0.71 176 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 21.02 -0.72 174 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 20.70 -0.49 209 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 20.03 -0.71 165 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.71 -0.55 197 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.11 -0.64 172 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.62 -0.64 168 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.22 -0.52 178 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.62 -0.66 156 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.10 -0.66 147 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.52 -0.73 123 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.23 -0.52 155 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 15.03 -0.74 112 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.06 -0.70 109 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.04 -0.72 96 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.14 -0.62 103 0 86 0
29SEP26 25.00 C 0.00 0.00 0.00 11.03 -0.74 78 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 10.05 -0.73 74 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 9.24 -0.55 86 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 8.07 -0.86 61 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 7.16 -0.75 63 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 6.22 -0.63 59 0 987 0
29SEP26 31.00 C 0.00 0.00 0.00 5.16 -0.78 47 0 494 0
29SEP26 32.00 C 0.00 0.00 0.00 4.26 -0.75 45 0 537 0
29SEP26 33.00 C 0.00 0.00 0.00 3.45 -0.66 45 0 635 0
29SEP26 34.00 C 0.00 0.00 0.00 2.68 -0.66 43 0 666 0
29SEP26 35.00 C 0.00 0.00 0.00 2.02 -0.61 42 0 1,259 0
29SEP26 36.00 C 1.82 1.82 1.56 1.56 -0.46 44 30 950 +30
29SEP26 37.00 C 1.28 1.28 1.27 1.13 -0.38 44 20 1,422 -10
29SEP26 38.00 C 0.92 1.07 0.88 0.81 -0.29 44 220 727 -115
29SEP26 39.00 C 0.71 0.73 0.58 0.55 -0.23 44 100 389 +15
29SEP26 40.00 C 0.48 0.48 0.45 0.37 -0.17 44 3 784 0
29SEP26 41.00 C 0.34 0.34 0.31 0.24 -0.12 44 4 1,346 +2
29SEP26 42.00 C 0.26 0.26 0.24 0.15 -0.09 44 42 748 +37
29SEP26 43.00 C 0.18 0.18 0.18 0.09 -0.06 44 2 1,209 0
29SEP26 44.00 C 0.14 0.14 0.14 0.06 -0.04 45 2 939 -1
29SEP26 45.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 1,569 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 2,696 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 911 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 641 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 323 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,007 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 242 0
29SEP26 55.00 C 0.01 0.01 0.01 0.01 0.00 66 10 383 +10
29SEP26 57.50 C 0.01 0.01 0.01 0.01 0.00 72 1 95 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 245 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 348 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 600 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 97 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 24.65 -0.63 168 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 24.15 -0.64 162 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 23.65 -0.64 156 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 23.16 -0.62 152 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 22.66 -0.63 147 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 22.14 -0.66 138 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 21.66 -0.64 136 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 21.17 -0.63 133 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 20.70 -0.61 132 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 20.18 -0.63 125 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 19.71 -0.60 124 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 19.14 -0.67 111 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 18.69 -0.63 113 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 18.22 -0.58 112 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 17.68 -0.64 103 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 17.19 -0.63 101 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 16.70 -0.61 98 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 16.23 -0.60 97 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 15.20 -0.63 87 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 14.21 -0.63 81 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 13.18 -0.67 72 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 12.24 -0.63 70 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.26 -0.63 66 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 10.29 -0.62 61 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 9.30 -0.67 56 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 8.34 -0.68 52 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 7.44 -0.66 50 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 6.48 -0.73 46 0 109 0
29OCT26 31.00 C 0.00 0.00 0.00 5.65 -0.50 45 0 86 0
29OCT26 32.00 C 0.00 0.00 0.00 4.89 -0.49 45 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 4.16 -0.70 44 0 818 0
29OCT26 34.00 C 0.00 0.00 0.00 3.55 -0.61 45 0 91 0
29OCT26 35.00 C 0.00 0.00 0.00 2.97 -0.52 45 0 229 0
29OCT26 36.00 C 0.00 0.00 0.00 2.46 -0.48 44 0 355 0
29OCT26 37.00 C 2.37 2.37 2.12 2.05 -0.42 45 30 612 -2
29OCT26 38.00 C 1.97 1.97 1.97 1.69 -0.36 45 15 217 -10
29OCT26 39.00 C 0.00 0.00 0.00 1.36 -0.32 45 0 345 0
29OCT26 40.00 C 0.00 0.00 0.00 1.08 -0.28 45 0 185 0
29OCT26 41.00 C 0.97 0.97 0.97 0.86 -0.24 45 2 541 0
29OCT26 42.00 C 0.80 0.84 0.80 0.67 -0.21 45 23 69 -11
29OCT26 43.00 C 0.00 0.00 0.00 0.52 -0.17 45 0 163 0
29OCT26 44.00 C 0.00 0.00 0.00 0.40 -0.15 44 0 118 0
29OCT26 45.00 C 0.00 0.00 0.00 0.31 -0.12 45 0 149 0
29OCT26 46.00 C 0.00 0.00 0.00 0.24 -0.09 45 0 173 0
29OCT26 47.00 C 0.00 0.00 0.00 0.18 -0.08 45 1 85 0
29OCT26 48.00 C 0.00 0.00 0.00 0.13 -0.07 44 0 294 0
29OCT26 49.00 C 0.00 0.00 0.00 0.10 -0.05 44 0 671 0
29OCT26 50.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 447 0
29OCT26 52.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 203 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 24.67 -0.66 134 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 24.31 -0.53 145 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 23.66 -0.69 123 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 23.17 -0.68 119 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 22.82 -0.52 131 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 22.17 -0.67 110 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 21.68 -0.68 108 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 21.33 -0.52 118 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 20.70 -0.65 102 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 20.19 -0.68 97 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 19.71 -0.66 95 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 19.34 -0.54 103 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 18.85 -0.52 100 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 18.22 -0.66 86 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 17.84 -0.54 92 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 17.21 -0.67 79 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 16.88 -0.50 88 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 16.23 -0.68 74 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 15.26 -0.65 71 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 14.21 -0.74 61 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 13.30 -0.68 62 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 12.35 -0.66 60 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 11.40 -0.65 57 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.45 -0.67 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.52 -0.68 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.66 -0.62 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.82 -0.63 49 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.01 -0.62 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.32 -0.42 49 0 0 0
27NOV26 32.00 C 5.69 5.69 5.69 5.44 -0.58 46 1 31 +1
27NOV26 33.00 C 0.00 0.00 0.00 4.79 -0.60 45 0 15 0
27NOV26 34.00 C 4.44 4.44 4.44 4.24 -0.55 46 1 15 0
27NOV26 35.00 C 3.86 3.86 3.86 3.75 -0.44 47 1 45 0
27NOV26 36.00 C 3.50 3.50 3.30 3.19 -0.49 46 2 84 +1
27NOV26 37.00 C 0.00 0.00 0.00 2.78 -0.45 46 0 44 0
27NOV26 38.00 C 0.00 0.00 0.00 2.42 -0.41 47 0 82 0
27NOV26 39.00 C 0.00 0.00 0.00 2.06 -0.38 46 0 49 0
27NOV26 40.00 C 0.00 0.00 0.00 1.75 -0.35 46 0 21 0
27NOV26 41.00 C 0.00 0.00 0.00 1.48 -0.31 46 0 550 0
27NOV26 42.00 C 0.00 0.00 0.00 1.25 -0.28 46 0 49 0
27NOV26 43.00 C 1.27 1.27 1.24 1.05 -0.25 46 11 27 +6
27NOV26 44.00 C 0.00 0.00 0.00 0.88 -0.22 46 0 30 0
27NOV26 45.00 C 0.92 0.92 0.92 0.73 -0.20 46 50 93 +50
27NOV26 46.00 C 0.00 0.00 0.00 0.61 -0.17 46 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 0.50 -0.15 46 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.41 -0.13 46 0 1 0
27NOV26 49.00 C 0.00 0.00 0.00 0.34 -0.11 46 0 54 0
27NOV26 50.00 C 0.00 0.00 0.00 0.28 -0.10 46 0 191 0
27NOV26 52.50 C 0.00 0.00 0.00 0.17 -0.06 46 0 31 0
27NOV26 55.00 C 0.00 0.00 0.00 0.10 -0.04 46 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.06 -0.03 46 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 24.76 -0.61 120 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 24.31 -0.56 120 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 23.76 -0.63 111 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 23.30 -0.58 110 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 22.82 -0.57 108 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 22.29 -0.60 101 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 21.82 -0.59 100 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 21.33 -0.57 97 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 20.77 -0.65 89 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 20.28 -0.65 86 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 19.80 -0.63 84 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 19.34 -0.60 84 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 18.85 -0.59 81 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 18.30 -0.66 75 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 17.85 -0.62 75 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 17.38 -0.61 74 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.88 -0.61 71 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 16.41 -0.60 70 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.48 -0.55 68 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.52 -0.58 65 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.58 -0.54 62 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.65 -0.53 59 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.72 -0.52 57 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 10.80 -0.54 54 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 9.97 -0.53 53 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 9.13 -0.53 52 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 8.32 -0.52 51 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 7.56 -0.50 50 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 6.84 -0.51 49 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 6.17 -0.37 49 0 618 0
30DEC26 33.00 C 0.00 0.00 0.00 5.43 -0.47 47 0 178 0
30DEC26 34.00 C 0.00 0.00 0.00 4.84 -0.50 46 0 498 0
30DEC26 35.00 C 0.00 0.00 0.00 4.33 -0.48 46 0 545 0
30DEC26 36.00 C 4.03 4.03 3.90 3.86 -0.45 46 40 1,420 -24
30DEC26 37.00 C 3.70 3.70 3.54 3.44 -0.42 47 169 507 +65
30DEC26 38.00 C 3.20 3.20 3.18 3.06 -0.39 47 18 463 -2
30DEC26 39.00 C 2.79 2.79 2.77 2.71 -0.37 47 7 343 +1
30DEC26 40.00 C 0.00 0.00 0.00 2.38 -0.35 47 0 502 0
30DEC26 41.00 C 0.00 0.00 0.00 2.09 -0.32 47 0 250 0
30DEC26 42.00 C 0.00 0.00 0.00 1.83 -0.29 47 0 891 0
30DEC26 43.00 C 0.00 0.00 0.00 1.59 -0.27 46 0 994 0
30DEC26 44.00 C 0.00 0.00 0.00 1.38 -0.25 46 0 484 0
30DEC26 45.00 C 0.00 0.00 0.00 1.20 -0.22 46 0 1,079 0
30DEC26 46.00 C 1.26 1.26 1.26 1.04 -0.20 46 1 353 0
30DEC26 47.00 C 0.00 0.00 0.00 0.90 -0.18 46 0 563 0
30DEC26 48.00 C 0.00 0.00 0.00 0.78 -0.16 46 0 142 0
30DEC26 49.00 C 0.00 0.00 0.00 0.67 -0.15 46 0 1,011 0
30DEC26 50.00 C 0.00 0.00 0.00 0.58 -0.13 46 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.39 -0.10 46 0 175 0
30DEC26 55.00 C 0.41 0.41 0.41 0.27 -0.07 46 10 206 0
30DEC26 57.50 C 0.33 0.34 0.33 0.18 -0.05 46 8 404 +8
30DEC26 60.00 C 0.00 0.00 0.00 0.12 -0.04 46 0 231 0
30DEC26 62.50 C 0.00 0.00 0.00 0.08 -0.03 46 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 41 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 24.76 -0.63 83 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 24.31 -0.60 83 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 23.76 -0.74 75 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 23.30 -0.67 76 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 22.82 -0.69 74 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 22.29 -0.69 68 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 21.82 -0.68 68 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 21.33 -0.66 66 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 20.83 -0.65 63 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 20.35 -0.68 62 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 19.86 -0.70 60 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 19.39 -0.66 59 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 18.99 -0.60 62 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 18.70 -0.49 68 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 18.22 -0.46 66 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 17.60 -0.64 59 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 17.24 -0.55 62 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 16.79 -0.48 61 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 15.85 -0.53 58 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.96 -0.53 57 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.06 -0.52 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.23 -0.49 54 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 12.40 -0.47 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.61 -0.45 52 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 10.82 -0.47 51 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 10.08 -0.46 50 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 9.36 -0.47 50 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 8.69 -0.45 49 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 8.05 -0.42 49 0 315 0
30MAR27 32.00 C 0.00 0.00 0.00 7.46 -0.40 49 0 305 0
30MAR27 33.00 C 0.00 0.00 0.00 6.72 -0.56 47 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 6.24 -0.44 47 0 266 0
30MAR27 35.00 C 0.00 0.00 0.00 5.75 -0.46 47 0 110 0
30MAR27 36.00 C 0.00 0.00 0.00 5.31 -0.43 47 0 1,526 0
30MAR27 37.00 C 0.00 0.00 0.00 4.89 -0.42 47 0 91 0
30MAR27 38.00 C 0.00 0.00 0.00 4.51 -0.37 47 0 76 0
30MAR27 39.00 C 0.00 0.00 0.00 4.16 -0.37 47 0 82 0
30MAR27 40.00 C 0.00 0.00 0.00 3.81 -0.35 47 0 871 0
30MAR27 41.00 C 0.00 0.00 0.00 3.51 -0.35 48 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 3.21 -0.33 47 0 55 0
30MAR27 43.00 C 0.00 0.00 0.00 2.93 -0.32 47 0 50 0
30MAR27 44.00 C 0.00 0.00 0.00 2.68 -0.30 47 0 41 0
30MAR27 45.00 C 0.00 0.00 0.00 2.44 -0.29 47 0 18 0
30MAR27 46.00 C 0.00 0.00 0.00 2.23 -0.26 47 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 2.03 -0.25 47 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 1.85 -0.24 47 0 43 0
30MAR27 49.00 C 1.98 1.98 1.98 1.69 -0.22 47 15 25 +15
30MAR27 50.00 C 0.00 0.00 0.00 1.53 -0.21 47 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 1.21 -0.17 47 0 27 0
30MAR27 55.00 C 0.00 0.00 0.00 0.95 -0.15 47 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.75 -0.12 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.59 -0.10 47 0 27 0
30MAR27 62.50 C 0.00 0.00 0.00 0.46 -0.09 47 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.36 -0.07 47 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.29 -0.05 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.22 -0.05 47 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.18 -0.03 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.14 -0.03 47 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 1 0
29JUN27 11.50 C 0.00 0.00 0.00 24.84 -0.77 75 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 24.36 -0.78 73 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 23.88 -0.77 71 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 23.40 -0.76 69 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 22.92 -0.77 67 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 22.44 -0.76 65 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 21.97 -0.73 64 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 21.49 -0.76 62 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 21.02 -0.73 61 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 20.55 -0.75 60 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 20.30 -0.54 67 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 19.84 -0.54 66 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 19.37 -0.53 64 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 18.92 -0.51 63 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 18.34 -0.63 58 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 18.01 -0.51 61 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 17.56 -0.50 60 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 17.12 -0.50 59 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 16.24 -0.48 57 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 15.37 -0.50 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 14.55 -0.49 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.67 -0.56 52 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 12.98 -0.49 53 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 12.24 -0.45 52 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 11.54 -0.42 52 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 10.85 -0.42 51 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 10.07 -0.53 49 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 9.56 -0.40 50 0 35 0
29JUN27 31.00 C 0.00 0.00 0.00 8.98 -0.37 50 0 79 0
29JUN27 32.00 C 0.00 0.00 0.00 8.42 -0.35 50 0 33 0
29JUN27 33.00 C 7.95 7.95 7.95 7.89 -0.36 50 1 118 0
29JUN27 34.00 C 0.00 0.00 0.00 7.39 -0.31 49 0 108 0
29JUN27 35.00 C 0.00 0.00 0.00 6.93 -0.29 50 0 56 0
29JUN27 36.00 C 6.61 6.61 6.61 6.51 -0.32 50 15 93 +15
29JUN27 37.00 C 0.00 0.00 0.00 6.10 -0.11 49 0 80 0
29JUN27 38.00 C 5.94 5.94 5.94 5.69 -0.28 49 15 36 +14
29JUN27 39.00 C 0.00 0.00 0.00 5.32 -0.30 49 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 4.98 -0.28 49 0 63 0
29JUN27 41.00 C 0.00 0.00 0.00 4.65 -0.28 49 0 172 0
29JUN27 42.00 C 0.00 0.00 0.00 4.19 -0.26 48 0 193 0
29JUN27 43.00 C 0.00 0.00 0.00 4.05 -0.23 49 0 101 0
29JUN27 44.00 C 0.00 0.00 0.00 3.79 -0.22 49 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 3.52 -0.23 49 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 3.27 -0.22 49 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.07 -0.18 49 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 2.87 -0.17 49 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 2.67 -0.17 49 0 8 0
29JUN27 50.00 C 0.00 0.00 0.00 2.40 -0.24 48 0 41 0
29JUN27 52.50 C 0.00 0.00 0.00 2.09 -0.14 49 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 1.75 -0.11 49 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 1.43 -0.14 48 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.19 -0.12 48 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 1.04 -0.07 48 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 0.86 -0.07 48 0 60 0
29JUN27 67.50 C 0.00 0.00 0.00 0.72 -0.06 48 0 22 0
29JUN27 70.00 C 0.00 0.00 0.00 0.62 -0.04 48 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.52 -0.03 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.44 -0.03 48 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 0.36 -0.03 48 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.31 -0.02 48 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.27 -0.01 48 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.12 0.00 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 23.41 -0.75 63 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 22.93 -0.76 62 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 22.46 -0.74 60 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 21.99 -0.74 59 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 21.56 -0.70 60 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 21.08 -0.67 58 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 20.62 -0.68 57 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 20.30 -0.54 60 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 19.84 -0.54 59 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 19.37 -0.54 58 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 18.92 -0.53 57 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 18.37 -0.64 53 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 18.01 -0.61 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 17.56 -0.59 53 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 17.17 -0.60 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 16.35 -0.58 53 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 15.43 -0.69 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 14.91 -0.42 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 14.14 -0.42 52 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 13.44 -0.39 52 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.71 -0.42 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.05 -0.40 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.42 -0.39 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.82 -0.38 50 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.25 -0.37 50 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.71 -0.34 50 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.10 -0.40 49 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.52 -0.51 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.07 -0.48 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.64 -0.46 49 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 7.17 -0.53 48 0 95 0
29SEP27 37.00 C 6.99 6.99 6.99 6.98 -0.43 49 10 25 +10
29SEP27 38.00 C 6.87 6.87 6.87 6.60 -0.33 49 100 116 +100
29SEP27 39.00 C 0.00 0.00 0.00 6.18 -0.40 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.86 -0.39 49 0 0 0
29SEP27 41.00 C 5.89 5.89 5.89 5.53 -0.42 49 105 120 +105
29SEP27 42.00 C 0.00 0.00 0.00 5.28 -0.35 49 0 255 0
29SEP27 43.00 C 0.00 0.00 0.00 5.02 -0.30 49 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 4.78 -0.23 50 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 4.54 -0.22 50 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 4.29 -0.22 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.05 -0.22 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.81 -0.21 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.63 -0.17 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 3.44 -0.17 49 0 5 0
29SEP27 52.50 C 0.00 0.00 0.00 2.97 -0.17 49 0 7 0
29SEP27 55.00 C 2.73 2.73 2.73 2.61 -0.13 49 2 2 +2
29SEP27 57.50 C 0.00 0.00 0.00 2.27 -0.12 49 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.98 -0.09 49 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.73 -0.10 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.50 -0.08 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.33 -0.06 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.16 -0.06 49 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 1.01 -0.04 49 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.89 -0.04 49 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.76 -0.06 49 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.68 -0.03 49 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.60 -0.03 49 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.53 -0.03 49 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.46 -0.02 49 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.41 -0.02 49 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.37 -0.01 49 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.32 -0.02 49 0 1 0
TOTAL CALL 1,865 56,494 +848
11SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
11SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
11SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 57 0 33 0
11SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 19 0
11SEP26 32.50 P 0.00 0.00 0.00 0.02 0.00 50 0 20 0
11SEP26 33.00 P 0.00 0.00 0.00 0.04 0.00 50 0 24 0
11SEP26 33.50 P 0.08 0.08 0.07 0.07 0.00 48 7 30 +2
11SEP26 34.00 P 0.15 0.15 0.12 0.13 +0.02 49 17 92 +6
11SEP26 34.50 P 0.19 0.22 0.18 0.22 +0.05 49 12 31 +8
11SEP26 35.00 P 0.33 0.35 0.27 0.35 +0.08 48 55 121 +28
11SEP26 35.50 P 0.46 0.46 0.46 0.52 +0.12 47 15 38 0
11SEP26 36.00 P 0.58 0.74 0.54 0.76 +0.19 48 95 195 +49
11SEP26 36.50 P 0.95 0.95 0.95 1.05 +0.27 48 3 272 +3
11SEP26 37.00 P 1.25 1.25 1.12 1.38 +0.33 47 39 90 -10
11SEP26 37.50 P 0.00 0.00 0.00 1.72 +0.35 42 0 67 0
11SEP26 38.00 P 1.95 1.95 1.95 2.27 +0.54 56 10 20 +5
11SEP26 38.50 P 0.00 0.00 0.00 2.73 +0.63 59 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 3.11 +0.56 47 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 3.60 +0.61 50 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 4.09 +0.64 51 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 4.58 +0.65 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 5.08 +0.67 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 5.58 +0.68 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 6.08 +0.68 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 6.58 +0.68 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 7.08 +0.68 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 7.58 +0.68 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 8.08 +0.68 0 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 8.58 +0.68 0 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 9.08 +0.68 0 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 9.58 +0.68 0 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 10.08 +0.68 0 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 10.58 +0.68 0 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 11.08 +0.68 0 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 11.58 +0.68 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 12.08 +0.68 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 12.58 +0.68 0 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
18SEP26 27.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
18SEP26 27.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
18SEP26 28.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
18SEP26 28.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
18SEP26 29.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
18SEP26 29.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
18SEP26 30.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
18SEP26 30.50 P 0.00 0.00 0.00 0.02 - 46 0 0 -
18SEP26 31.00 P 0.00 0.00 0.00 0.04 - 47 0 0 -
18SEP26 31.50 P 0.00 0.00 0.00 0.06 - 47 0 0 -
18SEP26 32.00 P 0.00 0.00 0.00 0.09 - 46 0 0 -
18SEP26 32.50 P 0.00 0.00 0.00 0.14 - 46 0 0 -
18SEP26 33.00 P 0.00 0.00 0.00 0.21 - 46 0 0 -
18SEP26 33.50 P 0.00 0.00 0.00 0.30 - 46 0 0 -
18SEP26 34.00 P 0.40 0.40 0.34 0.40 - 45 25 25 -
18SEP26 34.50 P 0.51 0.51 0.46 0.54 - 45 12 12 -
18SEP26 35.00 P 0.63 0.69 0.63 0.70 - 45 14 14 -
18SEP26 35.50 P 0.80 0.92 0.80 0.92 - 45 25 25 -
18SEP26 36.00 P 1.09 1.09 1.09 1.17 - 45 10 10 -
18SEP26 36.50 P 0.00 0.00 0.00 1.45 - 46 0 0 -
18SEP26 37.00 P 1.57 1.76 1.55 1.76 - 45 6 4 -
18SEP26 37.50 P 1.96 1.96 1.96 2.12 - 46 11 11 -
18SEP26 38.00 P 0.00 0.00 0.00 2.43 - 43 0 0 -
18SEP26 38.50 P 0.00 0.00 0.00 2.93 - 49 0 0 -
18SEP26 39.00 P 0.00 0.00 0.00 3.39 - 51 0 0 -
18SEP26 39.50 P 0.00 0.00 0.00 3.76 - 48 0 0 -
18SEP26 40.00 P 0.00 0.00 0.00 4.28 - 54 0 0 -
18SEP26 40.50 P 0.00 0.00 0.00 4.65 - 46 0 0 -
18SEP26 41.00 P 0.00 0.00 0.00 5.12 - 45 0 0 -
18SEP26 41.50 P 0.00 0.00 0.00 5.60 - 45 0 0 -
18SEP26 42.00 P 0.00 0.00 0.00 6.09 - 45 0 0 -
18SEP26 42.50 P 0.00 0.00 0.00 6.59 - 48 0 0 -
18SEP26 43.00 P 0.00 0.00 0.00 7.08 - 0 0 0 -
18SEP26 43.50 P 0.00 0.00 0.00 7.58 - 0 0 0 -
18SEP26 44.00 P 0.00 0.00 0.00 8.08 - 0 0 0 -
18SEP26 44.50 P 0.00 0.00 0.00 8.58 - 0 0 0 -
18SEP26 45.00 P 0.00 0.00 0.00 9.08 - 0 0 0 -
18SEP26 45.50 P 0.00 0.00 0.00 9.58 - 0 0 0 -
18SEP26 46.00 P 0.00 0.00 0.00 10.08 - 0 0 0 -
18SEP26 46.50 P 0.00 0.00 0.00 10.58 - 0 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 109 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,121 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 883 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.02 +0.01 47 0 1,086 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 0.00 44 0 2,430 0
29SEP26 30.00 P 0.07 0.07 0.07 0.07 +0.02 44 1 2,801 0
29SEP26 31.00 P 0.00 0.00 0.00 0.14 +0.03 44 0 3,464 0
29SEP26 32.00 P 0.25 0.26 0.25 0.27 +0.07 44 7 4,775 0
29SEP26 33.00 P 0.39 0.45 0.39 0.45 +0.09 44 48 3,346 +45
29SEP26 34.00 P 0.64 0.70 0.60 0.70 +0.11 43 36 4,468 +25
29SEP26 35.00 P 1.04 1.04 0.97 1.06 +0.18 43 32 1,950 +7
29SEP26 36.00 P 1.28 1.45 1.28 1.56 +0.29 44 43 2,336 +23
29SEP26 37.00 P 1.81 2.03 1.81 2.21 +0.46 46 111 2,122 -35
29SEP26 38.00 P 0.00 0.00 0.00 2.81 +0.40 44 0 780 0
29SEP26 39.00 P 0.00 0.00 0.00 3.60 +0.42 45 0 261 0
29SEP26 40.00 P 0.00 0.00 0.00 4.41 +0.44 45 0 415 0
29SEP26 41.00 P 0.00 0.00 0.00 5.31 +0.74 46 0 351 0
29SEP26 42.00 P 5.92 6.02 5.92 6.21 +0.60 46 11 66 0
29SEP26 43.00 P 0.00 0.00 0.00 7.16 +0.65 47 0 88 0
29SEP26 44.00 P 0.00 0.00 0.00 8.10 +0.69 44 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 9.08 +0.66 0 0 60 0
29SEP26 46.00 P 0.00 0.00 0.00 10.08 +0.68 0 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 11.08 +0.68 0 0 91 0
29SEP26 48.00 P 11.80 11.80 11.80 12.08 +0.68 0 1 20 -1
29SEP26 49.00 P 0.00 0.00 0.00 13.08 +0.68 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.08 +0.68 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.58 +0.68 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.08 +0.68 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.58 +0.68 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.08 +0.68 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.58 +0.68 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.08 +0.68 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.58 +0.68 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.08 +0.68 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.58 +0.68 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.08 +0.68 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.58 +0.68 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.08 +0.68 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.58 +0.68 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.08 +0.68 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.58 +0.68 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.08 +0.68 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.58 +0.68 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 59.08 +0.68 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 61.58 +0.68 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 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 74 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 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 66 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 51 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 45 0 295 0
29OCT26 26.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 487 0
29OCT26 27.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 231 0
29OCT26 28.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 416 0
29OCT26 29.00 P 0.26 0.26 0.26 0.26 +0.04 45 11 285 +10
29OCT26 30.00 P 0.00 0.00 0.00 0.40 +0.06 45 0 2,303 0
29OCT26 31.00 P 0.00 0.00 0.00 0.58 +0.07 45 0 423 0
29OCT26 32.00 P 0.75 0.78 0.75 0.80 +0.11 44 31 458 +22
29OCT26 33.00 P 1.03 1.03 1.03 1.09 +0.15 44 15 766 -14
29OCT26 34.00 P 1.41 1.41 1.35 1.44 +0.19 44 28 373 +17
29OCT26 35.00 P 1.79 1.87 1.79 1.87 +0.23 44 40 712 +20
29OCT26 36.00 P 2.31 2.32 2.20 2.37 +0.26 44 47 508 +15
29OCT26 37.00 P 2.79 2.79 2.79 2.94 +0.31 44 40 552 +15
29OCT26 38.00 P 3.40 3.40 3.40 3.66 +0.43 46 15 307 +15
29OCT26 39.00 P 0.00 0.00 0.00 4.27 +0.29 44 0 152 0
29OCT26 40.00 P 0.00 0.00 0.00 5.07 +0.49 46 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 5.81 +0.59 45 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 6.64 +0.37 45 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 7.51 +0.73 46 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.42 +0.65 47 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 9.33 +0.45 47 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.24 +0.43 47 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.12 +0.60 42 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.09 +0.64 41 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.10 +0.70 45 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.08 +0.66 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.58 +0.68 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.08 +0.68 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.58 +0.68 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.08 +0.68 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 26.58 +0.68 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 29.08 +0.68 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 31.58 +0.68 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 34.08 +0.68 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 36.58 +0.68 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 39.08 +0.68 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 41.58 +0.68 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 44.08 +0.68 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 46.58 +0.68 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 49.08 +0.68 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 51.58 +0.68 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 54.08 +0.68 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 56.58 +0.68 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 59.08 +0.68 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 61.58 +0.68 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 88 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 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 74 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 0.03 +0.01 47 0 31 0
27NOV26 23.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 10 0
27NOV26 24.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 16 0
27NOV26 25.00 P 0.15 0.15 0.15 0.12 +0.02 46 3 37 +3
27NOV26 26.00 P 0.00 0.00 0.00 0.19 +0.02 46 0 60 0
27NOV26 27.00 P 0.00 0.00 0.00 0.29 +0.03 46 0 177 0
27NOV26 28.00 P 0.00 0.00 0.00 0.41 +0.04 46 0 365 0
27NOV26 29.00 P 0.00 0.00 0.00 0.57 +0.04 46 0 208 0
27NOV26 30.00 P 0.70 0.76 0.70 0.77 +0.08 46 10 220 0
27NOV26 31.00 P 0.99 0.99 0.98 1.02 +0.12 46 2 532 -1
27NOV26 32.00 P 1.23 1.24 1.23 1.31 +0.15 45 2 626 0
27NOV26 33.00 P 1.58 1.58 1.58 1.64 +0.15 45 2 131 0
27NOV26 34.00 P 0.00 0.00 0.00 2.04 +0.19 45 0 200 0
27NOV26 35.00 P 2.38 2.38 2.38 2.50 +0.25 45 15 957 +1
27NOV26 36.00 P 0.00 0.00 0.00 3.01 +0.26 45 0 173 0
27NOV26 37.00 P 3.34 3.34 3.34 3.58 +0.30 45 15 1,196 +15
27NOV26 38.00 P 3.98 4.18 3.98 4.14 +0.27 45 48 171 +26
27NOV26 39.00 P 0.00 0.00 0.00 4.90 +0.41 46 0 69 0
27NOV26 40.00 P 0.00 0.00 0.00 5.56 +0.34 45 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 6.36 +0.46 47 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 6.92 +0.31 43 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.80 +0.35 44 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 8.64 +0.38 44 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.41 +0.32 41 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.50 +0.55 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.44 +0.62 48 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 12.34 +0.63 47 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.26 +0.62 47 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.21 +0.65 47 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.59 +0.67 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.08 +0.67 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 21.58 +0.68 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 24.08 +0.68 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 26.58 +0.68 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 29.08 +0.68 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 31.58 +0.68 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 34.08 +0.68 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 36.58 +0.68 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 39.08 +0.68 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 41.58 +0.68 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 44.08 +0.68 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 46.58 +0.68 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 49.08 +0.68 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 51.58 +0.68 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 54.08 +0.68 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 56.58 +0.68 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 59.08 +0.68 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 61.58 +0.68 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 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 627 0
30DEC26 23.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 540 0
30DEC26 24.00 P 0.00 0.00 0.00 0.18 +0.02 46 0 266 0
30DEC26 25.00 P 0.00 0.00 0.00 0.26 +0.02 46 0 1,664 0
30DEC26 26.00 P 0.39 0.39 0.39 0.38 +0.05 46 1 710 0
30DEC26 27.00 P 0.00 0.00 0.00 0.53 +0.05 46 0 959 0
30DEC26 28.00 P 0.00 0.00 0.00 0.69 +0.05 46 0 645 0
30DEC26 29.00 P 0.86 0.86 0.86 0.88 +0.04 46 1 965 0
30DEC26 30.00 P 1.08 1.08 1.08 1.13 +0.11 45 2 4,849 0
30DEC26 31.00 P 0.00 0.00 0.00 1.41 +0.13 45 0 1,412 0
30DEC26 32.00 P 0.00 0.00 0.00 1.73 +0.13 45 0 2,255 0
30DEC26 33.00 P 2.09 2.15 2.09 2.15 +0.22 46 2 1,182 0
30DEC26 34.00 P 2.55 2.55 2.55 2.55 +0.21 45 1 920 +1
30DEC26 35.00 P 2.90 2.90 2.90 3.02 +0.23 45 10 1,897 0
30DEC26 36.00 P 3.38 3.54 3.38 3.54 +0.29 45 32 1,162 +17
30DEC26 37.00 P 0.00 0.00 0.00 4.11 +0.29 45 0 1,386 0
30DEC26 38.00 P 0.00 0.00 0.00 4.77 +0.36 46 0 2,201 0
30DEC26 39.00 P 0.00 0.00 0.00 5.32 +0.30 45 0 581 0
30DEC26 40.00 P 0.00 0.00 0.00 5.99 +0.30 45 0 161 0
30DEC26 41.00 P 0.00 0.00 0.00 6.79 +0.43 46 0 41 0
30DEC26 42.00 P 7.35 7.41 7.35 7.55 +0.45 46 11 815 0
30DEC26 43.00 P 0.00 0.00 0.00 8.35 +0.46 46 0 821 0
30DEC26 44.00 P 0.00 0.00 0.00 8.97 +0.29 44 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 9.78 +0.29 43 0 405 0
30DEC26 46.00 P 0.00 0.00 0.00 10.62 +0.31 43 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 11.48 +0.33 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.36 +0.32 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.34 +0.42 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.24 +0.43 42 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.71 +0.61 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.12 +0.67 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.59 +0.67 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.08 +0.68 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.58 +0.68 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.08 +0.68 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.58 +0.68 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.08 +0.68 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.58 +0.68 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.08 +0.68 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.58 +0.68 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.08 +0.68 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.58 +0.68 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.08 +0.68 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.58 +0.68 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.08 +0.68 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.58 +0.68 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 59.08 +0.68 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 61.58 +0.68 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 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.08 +0.01 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 0.14 +0.01 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 +0.01 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.24 +0.02 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.33 +0.02 47 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.45 +0.03 47 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 0.60 +0.05 47 0 431 0
30MAR27 25.00 P 0.73 0.75 0.73 0.75 +0.03 47 31 153 +30
30MAR27 26.00 P 0.00 0.00 0.00 0.92 +0.06 46 0 444 0
30MAR27 27.00 P 1.12 1.12 1.12 1.13 +0.05 46 1 794 0
30MAR27 28.00 P 0.00 0.00 0.00 1.40 +0.10 46 0 715 0
30MAR27 29.00 P 1.66 1.66 1.66 1.68 +0.10 46 1 547 +1
30MAR27 30.00 P 0.00 0.00 0.00 2.02 +0.14 46 0 1,269 0
30MAR27 31.00 P 0.00 0.00 0.00 2.38 +0.16 46 0 264 0
30MAR27 32.00 P 2.67 2.67 2.66 2.78 +0.20 46 15 180 0
30MAR27 33.00 P 0.00 0.00 0.00 3.21 +0.21 46 0 457 0
30MAR27 34.00 P 0.00 0.00 0.00 3.68 +0.24 46 0 311 0
30MAR27 35.00 P 0.00 0.00 0.00 4.19 +0.27 46 0 1,282 0
30MAR27 36.00 P 0.00 0.00 0.00 4.73 +0.27 46 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 5.28 +0.27 46 0 115 0
30MAR27 38.00 P 0.00 0.00 0.00 5.96 +0.38 47 0 162 0
30MAR27 39.00 P 0.00 0.00 0.00 6.60 +0.40 47 0 149 0
30MAR27 40.00 P 0.00 0.00 0.00 7.36 +0.51 48 0 151 0
30MAR27 41.00 P 0.00 0.00 0.00 7.83 +0.36 46 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 8.48 +0.25 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.22 +0.26 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.97 +0.26 45 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 10.81 +0.33 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 11.54 +0.27 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.35 +0.28 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.18 +0.32 45 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 14.01 +0.30 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.86 +0.30 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.06 +0.36 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.32 +0.38 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.70 +0.47 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.20 +0.62 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.62 +0.66 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.09 +0.68 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.58 +0.68 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.08 +0.68 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.58 +0.68 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.08 +0.68 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.58 +0.68 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 44.08 +0.68 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.58 +0.68 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 49.08 +0.68 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 51.58 +0.68 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 54.08 +0.68 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 56.58 +0.68 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 59.08 +0.68 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 61.58 +0.68 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 0.02 +0.01 48 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.18 +0.03 48 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.21 +0.03 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.26 +0.04 48 0 51 0
29JUN27 18.50 P 0.00 0.00 0.00 0.30 +0.04 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.35 +0.05 48 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.41 +0.06 48 0 32 0
29JUN27 20.00 P 0.48 0.48 0.48 0.46 +0.05 48 40 169 -40
29JUN27 21.00 P 0.00 0.00 0.00 0.57 +0.03 48 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.75 +0.08 48 0 24 0
29JUN27 23.00 P 0.00 0.00 0.00 0.91 +0.08 48 0 216 0
29JUN27 24.00 P 0.00 0.00 0.00 1.14 +0.11 48 0 3,811 0
29JUN27 25.00 P 1.17 1.31 1.17 1.35 +0.09 47 4 437 +2
29JUN27 26.00 P 0.00 0.00 0.00 1.63 +0.15 47 0 199 0
29JUN27 27.00 P 0.00 0.00 0.00 1.91 +0.15 47 0 264 0
29JUN27 28.00 P 0.00 0.00 0.00 2.25 +0.19 47 0 169 0
29JUN27 29.00 P 2.52 2.52 2.52 2.60 +0.20 47 1 114 0
29JUN27 30.00 P 0.00 0.00 0.00 2.98 +0.23 47 0 23 0
29JUN27 31.00 P 3.28 3.28 3.28 3.40 +0.25 47 120 146 0
29JUN27 32.00 P 0.00 0.00 0.00 3.83 +0.26 47 0 125 0
29JUN27 33.00 P 4.16 4.17 4.16 4.30 +0.30 47 21 84 +21
29JUN27 34.00 P 4.54 4.68 4.54 4.84 +0.35 47 40 71 +26
29JUN27 35.00 P 0.00 0.00 0.00 5.30 +0.31 47 0 390 0
29JUN27 36.00 P 0.00 0.00 0.00 5.86 +0.30 47 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 6.45 +0.32 47 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 7.07 +0.34 47 0 25 0
29JUN27 39.00 P 0.00 0.00 0.00 7.71 +0.35 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.38 +0.37 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.90 +0.22 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.59 -0.01 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.32 +0.26 46 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.05 +0.26 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.80 +0.27 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.57 +0.28 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.35 +0.29 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.14 +0.29 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.94 +0.29 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.74 +0.28 46 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 17.83 +0.30 46 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.97 +0.31 46 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 22.35 +0.50 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 24.51 +0.40 46 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.80 +0.42 45 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 29.14 +0.44 43 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.71 +0.65 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 34.14 +0.68 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 36.60 +0.68 48 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 39.08 +0.68 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 41.58 +0.68 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 44.08 +0.68 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 46.58 +0.68 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 49.08 +0.68 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 51.58 +0.68 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 54.08 +0.68 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 56.58 +0.68 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 59.08 +0.68 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 61.58 +0.68 0 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.13 +0.02 49 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.15 +0.02 49 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.19 +0.03 49 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.22 +0.03 49 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.26 +0.04 49 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.31 +0.04 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.36 +0.05 49 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.41 +0.05 49 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.48 +0.07 49 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.54 +0.06 49 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.61 +0.06 49 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 0.69 +0.08 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.78 +0.09 49 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 0.93 +0.05 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.12 +0.10 48 0 25 0
29SEP27 23.00 P 1.33 1.33 1.33 1.37 +0.09 48 20 41 +20
29SEP27 24.00 P 0.00 0.00 0.00 1.60 +0.08 48 0 5 0
29SEP27 25.00 P 0.00 0.00 0.00 1.90 +0.13 48 0 41 0
29SEP27 26.00 P 0.00 0.00 0.00 2.21 +0.15 48 0 20 0
29SEP27 27.00 P 2.45 2.45 2.45 2.54 +0.15 48 9 14 +9
29SEP27 28.00 P 0.00 0.00 0.00 2.90 +0.20 48 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.30 +0.20 48 0 9 0
29SEP27 30.00 P 3.50 3.50 3.50 3.71 +0.22 48 2 10 +2
29SEP27 31.00 P 0.00 0.00 0.00 4.15 +0.23 48 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.61 +0.23 48 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.10 +0.24 47 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 5.64 +0.29 48 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 6.19 +0.34 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 6.79 +0.35 48 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 7.39 +0.37 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.99 +0.36 48 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.63 +0.38 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.29 +0.40 48 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.82 +0.26 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.51 +0.14 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.22 +0.03 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.94 +0.02 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.68 +0.28 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.43 +0.29 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.25 +0.35 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.02 +0.35 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 15.81 +0.34 48 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 16.55 +0.31 47 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 18.57 +0.29 47 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 20.66 +0.30 47 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 22.80 +0.32 47 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 24.98 +0.32 47 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 27.31 +0.44 48 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 29.57 +0.44 47 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 31.88 +0.46 47 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 34.22 +0.47 46 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 36.75 +0.64 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 39.17 +0.67 48 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 41.62 +0.70 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 44.08 +0.67 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 46.58 +0.68 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 49.08 +0.68 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 51.58 +0.68 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 54.08 +0.68 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 56.58 +0.68 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 59.08 +0.68 0 0 0 0
TOTAL PUT 1,335 99,087 +388
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZLT - LEAPMOTOR CLOSING PRICE HK$ 36.040
11SEP26 26.50 C 0.00 0.00 0.00 9.55 -1.75 98 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 9.05 -1.75 91 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 8.55 -1.75 84 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 8.05 -1.75 78 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 7.55 -1.75 71 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 7.05 -1.75 64 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 6.55 -1.75 57 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 6.05 -1.75 49 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 5.55 -1.75 0 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 5.05 -1.75 0 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 4.55 -1.75 0 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 4.06 -1.74 52 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 3.56 -1.74 46 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 3.08 -1.73 48 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 2.61 -1.71 48 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 2.16 -1.67 48 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 1.74 -1.62 48 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 1.34 -1.56 46 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 1.01 -1.45 46 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.75 -1.24 48 0 15 0
11SEP26 36.50 C 0.00 0.00 0.00 0.53 -1.10 48 0 15 0
11SEP26 37.00 C 0.53 0.53 0.47 0.36 -0.94 48 30 30 +26
11SEP26 37.50 C 0.38 0.38 0.38 0.24 -0.78 49 15 15 +15
11SEP26 38.00 C 0.00 0.00 0.00 0.15 -0.63 48 0 0 0
11SEP26 38.50 C 0.29 0.29 0.29 0.09 -0.49 48 15 31 +15
11SEP26 39.00 C 0.22 0.22 0.22 0.05 -0.37 48 15 55 0
11SEP26 39.50 C 0.14 0.14 0.14 0.03 -0.27 49 13 28 +13
11SEP26 40.00 C 0.00 0.00 0.00 0.02 -0.19 51 0 8 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 -0.14 50 0 6 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.09 55 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 -0.05 59 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 72 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 80 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 8.07 - 56 0 0 -
18SEP26 28.50 C 0.00 0.00 0.00 7.57 - 51 0 0 -
18SEP26 29.00 C 0.00 0.00 0.00 7.07 - 47 0 0 -
18SEP26 29.50 C 0.00 0.00 0.00 6.57 - 43 0 0 -
18SEP26 30.00 C 0.00 0.00 0.00 6.08 - 47 0 0 -
18SEP26 30.50 C 0.00 0.00 0.00 5.58 - 43 0 0 -
18SEP26 31.00 C 0.00 0.00 0.00 5.10 - 46 0 0 -
18SEP26 31.50 C 0.00 0.00 0.00 4.62 - 46 0 0 -
18SEP26 32.00 C 0.00 0.00 0.00 4.15 - 46 0 0 -
18SEP26 32.50 C 0.00 0.00 0.00 3.69 - 45 0 0 -
18SEP26 33.00 C 0.00 0.00 0.00 3.25 - 45 0 0 -
18SEP26 33.50 C 0.00 0.00 0.00 2.83 - 45 0 0 -
18SEP26 34.00 C 0.00 0.00 0.00 2.44 - 45 0 0 -
18SEP26 34.50 C 0.00 0.00 0.00 2.07 - 45 0 0 -
18SEP26 35.00 C 0.00 0.00 0.00 1.72 - 44 0 0 -
18SEP26 35.50 C 0.00 0.00 0.00 1.43 - 45 0 0 -
18SEP26 36.00 C 0.00 0.00 0.00 1.17 - 45 0 0 -
18SEP26 36.50 C 0.00 0.00 0.00 0.95 - 45 0 0 -
18SEP26 37.00 C 0.00 0.00 0.00 0.76 - 46 0 0 -
18SEP26 37.50 C 0.00 0.00 0.00 0.60 - 46 0 0 -
18SEP26 38.00 C 0.55 0.55 0.55 0.46 - 46 100 100 -
18SEP26 38.50 C 0.00 0.00 0.00 0.35 - 46 0 0 -
18SEP26 39.00 C 0.00 0.00 0.00 0.26 - 45 0 0 -
18SEP26 39.50 C 0.00 0.00 0.00 0.19 - 45 0 0 -
18SEP26 40.00 C 0.00 0.00 0.00 0.14 - 46 0 0 -
18SEP26 40.50 C 0.00 0.00 0.00 0.10 - 45 0 0 -
18SEP26 41.00 C 0.00 0.00 0.00 0.07 - 45 0 0 -
18SEP26 41.50 C 0.00 0.00 0.00 0.05 - 46 0 0 -
18SEP26 42.00 C 0.00 0.00 0.00 0.04 - 47 0 0 -
18SEP26 42.50 C 0.00 0.00 0.00 0.03 - 47 0 0 -
18SEP26 43.00 C 0.00 0.00 0.00 0.02 - 47 0 0 -
18SEP26 43.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
18SEP26 44.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
18SEP26 44.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
18SEP26 45.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
18SEP26 45.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
18SEP26 46.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
18SEP26 46.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
18SEP26 47.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
18SEP26 47.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
18SEP26 48.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 9.09 -1.75 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.10 -1.74 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.32 -1.53 67 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.15 -1.72 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.21 -1.69 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.31 -1.65 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.48 -1.58 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.74 -1.47 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.09 -1.34 42 0 0 0
29SEP26 36.00 C 1.83 1.83 1.83 1.52 -1.21 41 15 105 +15
29SEP26 37.00 C 1.33 1.33 1.33 1.13 -0.94 42 15 107 +15
29SEP26 38.00 C 0.86 0.86 0.86 0.80 -0.77 43 2 32 +2
29SEP26 39.00 C 0.00 0.00 0.00 0.54 -0.63 43 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.35 -0.50 42 0 14 0
29SEP26 41.00 C 0.00 0.00 0.00 0.22 -0.41 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.14 -0.30 43 0 260 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 -0.21 42 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 -0.14 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.10 43 0 400 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 -0.06 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 105 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.36 -1.49 53 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.42 -1.47 51 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.51 -1.44 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.53 -1.50 44 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.71 -1.44 44 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.94 -1.39 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.24 -1.41 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 3.59 -1.32 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.02 -1.22 44 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 2.47 -1.04 43 0 30 0
29OCT26 37.00 C 0.00 0.00 0.00 2.05 -0.93 44 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 1.70 -0.80 44 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 1.39 -0.69 45 0 1 0
29OCT26 40.00 C 0.00 0.00 0.00 1.11 -0.64 45 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 0.88 -0.61 45 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.69 -0.53 44 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.54 -0.44 45 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.42 -0.37 45 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.32 -0.30 44 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.24 -0.25 44 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.18 -0.21 44 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.14 -0.16 44 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.10 -0.13 44 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.08 -0.10 45 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.04 -0.05 45 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 165 0
27NOV26 27.00 C 0.00 0.00 0.00 9.74 -1.39 55 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.87 -1.31 53 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.02 -1.36 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.28 -1.31 52 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.33 -1.40 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.64 -1.34 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.00 -1.36 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.41 -1.28 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.87 -1.21 48 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 3.35 -1.02 47 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 2.92 -0.95 47 0 0 0
27NOV26 38.00 C 2.69 2.69 2.69 2.60 -0.81 48 15 15 +15
27NOV26 39.00 C 2.65 2.65 2.65 2.24 -0.75 48 15 30 +15
27NOV26 40.00 C 2.30 2.30 2.30 1.94 -0.71 49 15 90 +15
27NOV26 41.00 C 2.02 2.02 2.02 1.66 -0.66 48 15 93 +15
27NOV26 42.00 C 0.00 0.00 0.00 1.41 -0.63 48 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 1.20 -0.58 48 0 15 0
27NOV26 44.00 C 1.34 1.34 1.34 0.99 -0.58 48 15 15 0
27NOV26 45.00 C 1.17 1.17 1.17 0.83 -0.52 48 15 15 +15
27NOV26 46.00 C 0.00 0.00 0.00 0.70 -0.42 48 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.59 -0.37 48 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.49 -0.33 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.42 -0.27 48 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.35 -0.24 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.22 -0.18 48 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.14 -0.12 48 0 135 0
30DEC26 27.00 C 0.00 0.00 0.00 10.12 -1.31 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.30 -1.30 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.51 -1.29 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.82 -1.21 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.10 -1.17 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.43 -1.13 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.68 -1.18 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.12 -1.12 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.59 -1.18 49 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 4.11 -0.96 49 0 48 0
30DEC26 37.00 C 0.00 0.00 0.00 3.68 -0.91 49 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 3.30 -0.87 49 0 4 0
30DEC26 39.00 C 0.00 0.00 0.00 2.95 -0.79 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.64 -0.73 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.35 -0.68 49 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.10 -0.64 50 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.85 -0.62 50 0 70 0
30DEC26 44.00 C 0.00 0.00 0.00 1.58 -0.64 49 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 1.39 -0.61 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.22 -0.56 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.07 -0.46 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.94 -0.42 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.82 -0.38 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.72 -0.34 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.52 -0.25 49 0 81 0
30DEC26 55.00 C 0.00 0.00 0.00 0.37 -0.19 49 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 11.13 -1.30 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.41 -1.29 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.56 -1.43 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.92 -1.39 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.45 -1.16 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.84 -1.14 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.34 -1.06 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.77 -1.07 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.24 -1.07 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.80 -1.09 51 90 90 +90
30MAR27 37.00 C 0.00 0.00 0.00 5.38 -0.96 51 0 1,015 0
30MAR27 38.00 C 0.00 0.00 0.00 4.99 -0.90 51 0 145 0
30MAR27 39.00 C 0.00 0.00 0.00 4.63 -0.78 51 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 4.30 -0.82 51 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 3.99 -0.78 52 0 659 0
30MAR27 42.00 C 0.00 0.00 0.00 3.70 -0.74 52 50 344 0
30MAR27 43.00 C 0.00 0.00 0.00 3.44 -0.69 52 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 3.19 -0.67 52 40 40 +40
30MAR27 45.00 C 0.00 0.00 0.00 2.81 -0.79 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.65 -0.71 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.47 -0.54 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.26 -0.55 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.11 -0.51 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.95 -0.51 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.60 -0.48 52 0 335 0
30MAR27 55.00 C 0.00 0.00 0.00 1.30 -0.41 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.78 -1.51 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.14 -1.47 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.53 -1.44 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.94 -1.41 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.38 -1.37 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.85 -1.34 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.52 -1.16 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.04 -1.12 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.58 -1.05 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.15 -1.02 52 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 6.75 -0.98 52 0 1,350 0
29JUN27 38.00 C 0.00 0.00 0.00 6.36 -0.96 52 0 100 0
29JUN27 39.00 C 0.00 0.00 0.00 5.99 -0.94 52 0 1 0
29JUN27 40.00 C 0.00 0.00 0.00 5.64 -0.92 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.31 -0.90 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.99 -0.89 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.69 -0.88 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.41 -0.85 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.15 -0.84 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.90 -0.83 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.66 -0.82 52 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 3.34 -0.89 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.14 -0.85 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.95 -0.78 51 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 2.60 -0.66 52 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 2.23 -0.59 52 0 265 0
29SEP27 27.00 C 0.00 0.00 0.00 12.69 -1.36 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 12.09 -1.33 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.53 -1.28 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.98 -1.25 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.46 -1.21 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.96 -1.18 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.49 -1.14 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.19 -0.95 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.75 -0.92 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.33 -0.89 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.94 -0.85 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.51 -0.87 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.16 -0.83 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.87 -0.75 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.55 -0.71 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.25 -0.67 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.97 -0.80 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.66 -0.63 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.41 -0.76 53 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.08 -0.80 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.84 -0.77 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.62 -0.73 53 0 0 0
TOTAL CALL 490 9,293 +306
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 0.06 +0.04 48 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 0.11 +0.07 48 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 0.19 +0.13 48 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 0.31 +0.20 48 0 0 0
11SEP26 35.50 P 0.39 0.47 0.39 0.48 +0.31 48 25 25 +10
11SEP26 36.00 P 0.54 0.64 0.54 0.71 +0.45 48 65 65 +64
11SEP26 36.50 P 0.59 0.59 0.59 0.99 +0.60 49 12 41 +11
11SEP26 37.00 P 0.00 0.00 0.00 1.33 +0.77 49 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 1.71 +0.93 50 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 2.10 +1.06 48 0 30 0
11SEP26 38.50 P 0.00 0.00 0.00 2.54 +1.20 48 0 15 0
11SEP26 39.00 P 0.00 0.00 0.00 3.00 +1.32 48 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 3.48 +1.47 48 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 3.97 +1.56 49 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 4.46 +1.62 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 4.96 +1.66 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 5.46 +1.70 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 5.96 +1.72 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 6.46 +1.73 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 6.96 +1.74 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 7.46 +1.74 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 7.96 +1.74 0 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 8.46 +1.74 0 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 8.96 +1.74 0 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 9.46 +1.74 0 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 9.96 +1.74 0 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 10.46 +1.74 0 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 10.96 +1.74 0 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 11.46 +1.74 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 11.96 +1.74 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 12.46 +1.74 0 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 12.96 +1.74 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
18SEP26 28.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
18SEP26 29.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
18SEP26 29.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
18SEP26 30.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
18SEP26 30.50 P 0.00 0.00 0.00 0.02 - 47 0 0 -
18SEP26 31.00 P 0.00 0.00 0.00 0.03 - 46 0 0 -
18SEP26 31.50 P 0.00 0.00 0.00 0.05 - 46 0 0 -
18SEP26 32.00 P 0.00 0.00 0.00 0.08 - 46 0 0 -
18SEP26 32.50 P 0.00 0.00 0.00 0.13 - 46 0 0 -
18SEP26 33.00 P 0.00 0.00 0.00 0.19 - 46 0 0 -
18SEP26 33.50 P 0.00 0.00 0.00 0.26 - 45 0 0 -
18SEP26 34.00 P 0.00 0.00 0.00 0.36 - 45 0 0 -
18SEP26 34.50 P 0.00 0.00 0.00 0.50 - 45 0 0 -
18SEP26 35.00 P 0.47 0.47 0.47 0.67 - 45 15 15 -
18SEP26 35.50 P 0.76 0.76 0.76 0.87 - 45 140 140 -
18SEP26 36.00 P 0.68 0.68 0.68 1.11 - 45 15 15 -
18SEP26 36.50 P 0.88 0.97 0.88 1.39 - 46 75 75 -
18SEP26 37.00 P 1.11 1.11 1.11 1.70 - 46 15 15 -
18SEP26 37.50 P 1.37 1.37 1.37 2.05 - 47 15 15 -
18SEP26 38.00 P 0.00 0.00 0.00 2.38 - 45 0 0 -
18SEP26 38.50 P 0.00 0.00 0.00 2.77 - 45 0 0 -
18SEP26 39.00 P 0.00 0.00 0.00 3.19 - 45 0 0 -
18SEP26 39.50 P 0.00 0.00 0.00 3.62 - 45 0 0 -
18SEP26 40.00 P 0.00 0.00 0.00 4.07 - 45 0 0 -
18SEP26 40.50 P 0.00 0.00 0.00 4.53 - 45 0 0 -
18SEP26 41.00 P 0.00 0.00 0.00 5.01 - 46 0 0 -
18SEP26 41.50 P 0.00 0.00 0.00 5.49 - 46 0 0 -
18SEP26 42.00 P 0.00 0.00 0.00 5.97 - 44 0 0 -
18SEP26 42.50 P 0.00 0.00 0.00 6.47 - 47 0 0 -
18SEP26 43.00 P 0.00 0.00 0.00 6.96 - 0 0 0 -
18SEP26 43.50 P 0.00 0.00 0.00 7.46 - 0 0 0 -
18SEP26 44.00 P 0.00 0.00 0.00 7.96 - 0 0 0 -
18SEP26 44.50 P 0.00 0.00 0.00 8.46 - 0 0 0 -
18SEP26 45.00 P 0.00 0.00 0.00 8.96 - 0 0 0 -
18SEP26 45.50 P 0.00 0.00 0.00 9.46 - 0 0 0 -
18SEP26 46.00 P 0.00 0.00 0.00 9.96 - 0 0 0 -
18SEP26 46.50 P 0.00 0.00 0.00 10.46 - 0 0 0 -
18SEP26 47.00 P 0.00 0.00 0.00 10.96 - 0 0 0 -
18SEP26 47.50 P 0.00 0.00 0.00 11.46 - 0 0 0 -
18SEP26 48.00 P 0.00 0.00 0.00 11.96 - 0 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 10 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 +0.06 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.22 +0.10 42 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 0.39 +0.18 42 0 316 0
29SEP26 34.00 P 0.00 0.00 0.00 0.64 +0.27 42 0 120 0
29SEP26 35.00 P 0.81 0.81 0.81 1.00 +0.40 42 1 76 +1
29SEP26 36.00 P 1.35 1.35 1.35 1.47 +0.56 43 15 195 +15
29SEP26 37.00 P 1.72 1.80 1.72 2.07 +0.76 44 30 202 +22
29SEP26 38.00 P 0.00 0.00 0.00 2.67 +0.85 42 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 3.42 +1.00 42 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 4.24 +1.22 42 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 5.12 +1.35 42 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 6.05 +1.47 42 0 35 0
29SEP26 43.00 P 0.00 0.00 0.00 7.00 +1.56 42 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 7.97 +1.62 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.96 +1.47 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.96 +1.50 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.96 +1.58 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.96 +1.60 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.96 +1.59 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.96 +1.74 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.46 +1.74 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.96 +1.74 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.09 +0.04 44 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.15 +0.06 44 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.25 +0.10 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.38 +0.14 44 0 0 0
29OCT26 31.00 P 0.47 0.47 0.47 0.55 +0.19 44 15 94 +15
29OCT26 32.00 P 0.00 0.00 0.00 0.76 +0.23 44 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 1.04 +0.30 44 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 1.40 +0.39 44 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 1.84 +0.50 44 0 47 0
29OCT26 36.00 P 0.00 0.00 0.00 2.34 +0.60 44 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 2.91 +0.71 45 0 60 0
29OCT26 38.00 P 0.00 0.00 0.00 3.53 +0.81 45 0 90 0
29OCT26 39.00 P 0.00 0.00 0.00 4.17 +0.87 44 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 4.90 +0.95 44 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 5.67 +1.15 44 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 6.50 +1.26 44 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.37 +1.35 45 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 8.21 +1.17 43 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.07 +1.20 40 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.01 +1.25 40 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.03 +1.33 44 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.96 +1.34 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.98 +1.43 44 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.96 +1.38 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.46 +1.47 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.96 +1.58 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.33 +0.10 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.47 +0.13 48 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.64 +0.17 48 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.86 +0.22 48 0 11 0
27NOV26 31.00 P 0.00 0.00 0.00 1.10 +0.25 48 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 1.41 +0.32 48 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.76 +0.40 48 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.17 +0.44 48 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.63 +0.52 48 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 3.15 +0.59 48 0 0 0
27NOV26 37.00 P 3.25 3.54 3.25 3.72 +0.67 48 45 45 +45
27NOV26 38.00 P 3.90 3.90 3.90 4.29 +0.72 48 15 45 +15
27NOV26 39.00 P 0.00 0.00 0.00 4.93 +0.74 48 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 5.55 +0.88 47 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 6.32 +0.84 47 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 7.05 +1.04 47 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 7.85 +0.96 47 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.67 +1.04 46 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.50 +1.03 46 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.43 +1.14 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.30 +1.12 47 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.10 +1.09 43 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.11 +1.20 45 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.03 +1.25 44 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.52 +1.43 48 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.97 +1.50 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.63 +0.16 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.80 +0.17 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.04 +0.22 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.29 +0.25 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.58 +0.28 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.93 +0.38 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.32 +0.40 48 0 37 0
30DEC26 34.00 P 0.00 0.00 0.00 2.75 +0.45 49 0 15 0
30DEC26 35.00 P 2.88 2.88 2.88 3.23 +0.51 48 15 24 +7
30DEC26 36.00 P 3.35 3.35 3.35 3.76 +0.58 49 15 30 0
30DEC26 37.00 P 0.00 0.00 0.00 4.33 +0.66 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.92 +0.69 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.44 +0.62 47 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 6.13 +0.77 48 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 6.84 +0.80 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.59 +0.86 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.36 +0.90 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.11 +0.85 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.97 +0.98 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.78 +1.00 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.55 +0.92 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.54 +1.07 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.40 +1.13 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.29 +1.15 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.60 +1.25 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.07 +1.35 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.46 +0.22 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.73 +0.30 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.04 +0.27 51 0 0 0
30MAR27 30.00 P 2.19 2.19 2.19 2.42 +0.42 51 10 60 +10
30MAR27 31.00 P 0.00 0.00 0.00 2.80 +0.35 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.21 +0.39 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.65 +0.44 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.13 +0.47 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.64 +0.53 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.18 +0.56 51 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.75 +0.62 51 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.18 +0.49 49 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 6.76 +0.48 49 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 7.50 +0.88 50 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 8.18 +0.64 50 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 8.91 +0.79 50 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 9.69 +0.82 51 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 10.40 +0.80 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.22 +0.89 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.01 +0.92 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.80 +0.97 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.61 +0.98 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.36 +0.91 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.26 +0.99 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.41 +1.05 51 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 19.65 +1.40 51 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.08 +0.17 51 0 310 0
29JUN27 28.00 P 0.00 0.00 0.00 2.41 +0.21 50 0 180 0
29JUN27 29.00 P 0.00 0.00 0.00 2.77 +0.27 50 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.16 +0.31 51 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.71 +0.37 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.20 +0.41 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.54 +0.29 51 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 5.04 +0.33 51 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 5.72 +0.56 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.13 +0.37 51 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 6.57 +0.27 50 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 7.13 +0.39 49 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 7.72 +0.54 49 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 8.35 +0.58 49 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.28 +0.87 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.96 +0.90 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.65 +0.65 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.38 +0.67 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.12 +0.68 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.87 +0.71 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.66 +0.75 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.41 +1.00 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.22 +0.77 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.04 +1.12 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.09 +1.15 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.24 +1.25 51 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.85 +0.41 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.23 +0.35 52 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.51 +0.34 51 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.00 +0.38 52 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.42 +0.40 51 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.91 +0.39 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.40 +0.48 51 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.91 +0.51 51 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.38 +0.47 51 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.99 +0.55 51 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.59 +0.58 51 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.18 +0.56 51 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.82 +0.60 51 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.47 +0.63 51 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.13 +0.67 51 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.95 +0.84 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.64 +0.83 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.34 +0.99 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.05 +1.01 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.80 +1.07 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.56 +0.86 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.32 +1.12 52 0 0 0
TOTAL PUT 538 8,539 +215
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZMI - ZHAOJIN MINING CLOSING PRICE HK$ 21.880
11SEP26 16.00 C 0.00 0.00 0.00 5.89 -0.24 119 0 0 0
11SEP26 16.25 C 0.00 0.00 0.00 5.64 -0.24 114 0 0 0
11SEP26 16.50 C 0.00 0.00 0.00 5.39 -0.24 108 0 0 0
11SEP26 16.75 C 0.00 0.00 0.00 5.14 -0.24 103 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 4.89 -0.24 97 0 0 0
11SEP26 17.25 C 0.00 0.00 0.00 4.64 -0.24 92 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 4.39 -0.24 87 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 4.14 -0.24 82 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 3.89 -0.24 77 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 3.64 -0.24 72 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 3.39 -0.25 67 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 3.14 -0.25 62 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 2.89 -0.26 57 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 2.65 -0.26 63 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 2.41 -0.26 63 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 2.17 -0.27 62 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 1.94 -0.27 62 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 1.50 -0.28 62 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 1.08 -0.28 58 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 0.75 -0.31 59 0 0 0
11SEP26 22.00 C 0.60 0.60 0.53 0.49 -0.26 59 84 38 +36
11SEP26 22.50 C 0.41 0.41 0.34 0.31 -0.21 60 99 18 -15
11SEP26 23.00 C 0.27 0.27 0.27 0.19 -0.18 62 15 65 +15
11SEP26 23.50 C 0.00 0.00 0.00 0.10 -0.14 61 0 15 0
11SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.10 61 0 7 0
11SEP26 24.50 C 0.00 0.00 0.00 0.03 -0.06 64 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.03 68 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
18SEP26 16.00 C 0.00 0.00 0.00 5.90 - 73 0 0 -
18SEP26 16.25 C 0.00 0.00 0.00 5.65 - 69 0 0 -
18SEP26 16.50 C 0.00 0.00 0.00 5.40 - 66 0 0 -
18SEP26 16.75 C 0.00 0.00 0.00 5.15 - 62 0 0 -
18SEP26 17.00 C 0.00 0.00 0.00 4.90 - 59 0 0 -
18SEP26 17.25 C 0.00 0.00 0.00 4.65 - 55 0 0 -
18SEP26 17.50 C 0.00 0.00 0.00 4.40 - 52 0 0 -
18SEP26 17.75 C 0.00 0.00 0.00 4.17 - 63 0 0 -
18SEP26 18.00 C 0.00 0.00 0.00 3.92 - 59 0 0 -
18SEP26 18.25 C 0.00 0.00 0.00 3.67 - 56 0 0 -
18SEP26 18.50 C 0.00 0.00 0.00 3.44 - 59 0 0 -
18SEP26 18.75 C 0.00 0.00 0.00 3.20 - 57 0 0 -
18SEP26 19.00 C 0.00 0.00 0.00 2.97 - 57 0 0 -
18SEP26 19.25 C 0.00 0.00 0.00 2.75 - 58 0 0 -
18SEP26 19.50 C 0.00 0.00 0.00 2.53 - 58 0 0 -
18SEP26 19.75 C 0.00 0.00 0.00 2.31 - 57 0 0 -
18SEP26 20.00 C 0.00 0.00 0.00 2.11 - 58 0 0 -
18SEP26 20.50 C 0.00 0.00 0.00 1.73 - 58 0 0 -
18SEP26 21.00 C 0.00 0.00 0.00 1.37 - 56 0 0 -
18SEP26 21.50 C 0.00 0.00 0.00 1.05 - 55 0 0 -
18SEP26 22.00 C 0.91 0.91 0.87 0.81 - 56 28 28 -
18SEP26 22.50 C 0.00 0.00 0.00 0.61 - 57 0 0 -
18SEP26 23.00 C 0.00 0.00 0.00 0.45 - 57 0 0 -
18SEP26 23.50 C 0.00 0.00 0.00 0.33 - 58 0 0 -
18SEP26 24.00 C 0.00 0.00 0.00 0.24 - 59 0 0 -
18SEP26 24.50 C 0.00 0.00 0.00 0.16 - 58 0 0 -
18SEP26 25.00 C 0.00 0.00 0.00 0.11 - 58 0 0 -
18SEP26 25.50 C 0.00 0.00 0.00 0.07 - 58 0 0 -
18SEP26 26.00 C 0.00 0.00 0.00 0.05 - 59 0 0 -
18SEP26 26.50 C 0.00 0.00 0.00 0.03 - 58 0 0 -
18SEP26 27.00 C 0.00 0.00 0.00 0.02 - 59 0 0 -
18SEP26 27.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
18SEP26 28.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
18SEP26 28.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
18SEP26 29.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
18SEP26 29.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
18SEP26 30.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
18SEP26 30.50 C 0.00 0.00 0.00 0.01 - 79 0 0 -
18SEP26 31.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
18SEP26 31.50 C 0.00 0.00 0.00 0.01 - 86 0 0 -
18SEP26 32.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 5.41 -0.23 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.91 -0.23 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.45 -0.23 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.99 -0.26 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.54 -0.26 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.11 -0.27 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.70 -0.27 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.32 -0.27 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.63 -0.28 53 0 0 0
29SEP26 22.00 C 1.22 1.22 1.11 1.11 -0.24 53 55 85 +55
29SEP26 23.00 C 0.00 0.00 0.00 0.73 -0.20 54 0 69 0
29SEP26 24.00 C 0.00 0.00 0.00 0.46 -0.16 54 0 102 0
29SEP26 25.00 C 0.00 0.00 0.00 0.28 -0.11 55 0 31 0
29SEP26 26.00 C 0.18 0.18 0.18 0.16 -0.08 55 45 51 +40
29SEP26 27.00 C 0.00 0.00 0.00 0.09 -0.05 55 0 26 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 -0.03 55 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.02 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 3 0
29SEP26 31.00 C 0.03 0.03 0.03 0.01 -0.01 58 2 2 0
29SEP26 32.00 C 0.02 0.02 0.02 0.01 0.00 63 1 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.62 -0.17 56 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.17 -0.16 55 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.72 -0.16 54 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.31 -0.15 54 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.90 -0.16 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.54 -0.26 54 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.19 -0.25 54 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.86 -0.25 54 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.24 -0.23 53 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.76 -0.22 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.37 -0.18 54 0 28 0
29OCT26 24.00 C 0.00 0.00 0.00 1.05 -0.16 54 0 10 0
29OCT26 25.00 C 0.83 0.83 0.83 0.78 -0.16 54 1 6 -1
29OCT26 26.00 C 0.00 0.00 0.00 0.57 -0.14 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.41 -0.12 54 0 3 0
29OCT26 28.00 C 0.00 0.00 0.00 0.30 -0.09 54 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.21 -0.07 54 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.15 -0.06 54 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.10 -0.05 54 0 15 0
29OCT26 32.00 C 0.15 0.15 0.15 0.07 -0.04 54 45 45 +45
29OCT26 33.00 C 0.00 0.00 0.00 0.05 -0.03 54 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.04 -0.02 55 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 1 0
27NOV26 16.50 C 0.00 0.00 0.00 5.85 -0.17 56 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.43 -0.18 56 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.01 -0.21 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.63 -0.17 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.28 -0.13 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.93 -0.17 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.63 -0.16 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.29 -0.20 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.72 -0.26 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.26 -0.21 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.86 -0.22 55 0 1 0
27NOV26 24.00 C 0.00 0.00 0.00 1.54 -0.18 55 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.26 -0.15 56 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 1.02 -0.12 56 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.81 -0.11 56 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.64 -0.09 56 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.51 -0.08 56 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.40 -0.07 56 0 30 0
27NOV26 31.00 C 0.00 0.00 0.00 0.31 -0.06 55 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 0.24 -0.05 55 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.19 -0.04 55 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.15 -0.03 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.12 -0.02 56 0 530 0
30DEC26 16.50 C 0.00 0.00 0.00 6.05 -0.19 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.70 -0.17 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.31 -0.18 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.96 -0.15 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.61 -0.20 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.28 -0.22 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.98 -0.21 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.67 -0.16 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.14 -0.22 54 0 0 0
30DEC26 22.00 C 2.67 2.67 2.67 2.67 -0.21 54 15 90 +15
30DEC26 23.00 C 0.00 0.00 0.00 2.28 -0.22 54 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 1.94 -0.20 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.65 -0.17 55 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 1.39 -0.14 55 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 1.16 -0.13 55 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.96 -0.12 55 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.80 -0.10 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.66 -0.09 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.54 -0.09 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.45 -0.07 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.37 -0.06 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.30 -0.06 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.25 -0.04 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.67 -0.19 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.33 -0.18 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.01 -0.19 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.69 -0.22 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.39 -0.20 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.10 -0.19 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.83 -0.18 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.54 -0.20 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.08 -0.14 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.62 -0.16 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.28 -0.15 55 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 2.93 -0.11 55 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 2.61 -0.07 55 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 2.32 -0.13 55 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 2.05 -0.11 55 0 1,952 0
30MAR27 28.00 C 0.00 0.00 0.00 1.81 -0.14 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.60 -0.13 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.41 -0.13 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 1.25 -0.11 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.10 -0.11 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.94 -0.13 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.83 -0.12 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.75 -0.09 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.15 -0.24 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.84 -0.24 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.54 -0.24 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.25 -0.19 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.98 -0.17 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.71 -0.17 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.44 -0.19 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.20 -0.18 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.74 -0.18 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.31 -0.18 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.93 -0.18 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.63 -0.14 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.33 -0.13 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.03 -0.15 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.76 -0.17 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.51 -0.17 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.26 -0.17 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.07 -0.15 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.88 -0.15 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.65 -0.19 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.55 -0.13 54 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 1.37 -0.17 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.28 -0.12 54 0 70 0
29SEP27 16.50 C 0.00 0.00 0.00 7.61 -0.27 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.31 -0.27 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.03 -0.26 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.77 -0.27 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.51 -0.27 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.25 -0.27 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.07 -0.21 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.83 -0.22 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.41 -0.19 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.01 -0.19 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.70 -0.13 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.34 -0.16 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.02 -0.10 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.72 -0.19 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.37 -0.22 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.15 -0.23 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.94 -0.22 55 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.71 -0.22 55 0 2 0
29SEP27 31.00 C 0.00 0.00 0.00 2.51 -0.19 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.33 -0.20 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.16 -0.19 55 0 0 0
TOTAL CALL 390 10,548 +190
11SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
11SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.02 62 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.04 -0.02 64 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.02 61 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.11 -0.03 61 0 0 0
11SEP26 21.00 P 0.30 0.30 0.22 0.22 -0.03 61 115 100 +100
11SEP26 21.50 P 0.40 0.40 0.38 0.40 -0.02 63 122 159 +114
11SEP26 22.00 P 0.80 0.80 0.80 0.64 +0.03 63 100 152 +100
11SEP26 22.50 P 0.00 0.00 0.00 0.95 +0.03 64 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 1.29 +0.03 60 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 1.71 +0.11 60 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 2.16 +0.15 60 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 2.64 +0.18 62 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 3.13 +0.21 64 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 3.62 +0.22 0 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 4.12 +0.23 0 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 4.62 +0.16 0 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 5.12 +0.14 0 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 5.62 +0.16 0 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 6.12 +0.16 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 6.62 +0.24 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 7.12 +0.16 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 7.62 +0.24 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 8.12 +0.16 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 8.62 +0.16 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 9.12 +0.16 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 9.62 +0.16 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 10.12 +0.24 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 10.62 +0.24 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 11.12 +0.24 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 11.62 +0.24 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 12.12 +0.24 0 0 0 0
18SEP26 16.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
18SEP26 16.25 P 0.00 0.00 0.00 0.01 - 76 0 0 -
18SEP26 16.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
18SEP26 16.75 P 0.00 0.00 0.00 0.01 - 69 0 0 -
18SEP26 17.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
18SEP26 17.25 P 0.00 0.00 0.00 0.01 - 62 0 0 -
18SEP26 17.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
18SEP26 17.75 P 0.00 0.00 0.00 0.01 - 55 0 0 -
18SEP26 18.00 P 0.00 0.00 0.00 0.02 - 58 0 0 -
18SEP26 18.25 P 0.00 0.00 0.00 0.03 - 58 0 0 -
18SEP26 18.50 P 0.00 0.00 0.00 0.04 - 58 0 0 -
18SEP26 18.75 P 0.00 0.00 0.00 0.06 - 59 0 0 -
18SEP26 19.00 P 0.00 0.00 0.00 0.08 - 59 0 0 -
18SEP26 19.25 P 0.00 0.00 0.00 0.10 - 58 0 0 -
18SEP26 19.50 P 0.00 0.00 0.00 0.13 - 58 0 0 -
18SEP26 19.75 P 0.00 0.00 0.00 0.17 - 58 0 0 -
18SEP26 20.00 P 0.00 0.00 0.00 0.22 - 58 0 0 -
18SEP26 20.50 P 0.00 0.00 0.00 0.34 - 59 0 0 -
18SEP26 21.00 P 0.00 0.00 0.00 0.50 - 59 0 0 -
18SEP26 21.50 P 0.00 0.00 0.00 0.70 - 58 0 0 -
18SEP26 22.00 P 0.00 0.00 0.00 0.96 - 59 0 0 -
18SEP26 22.50 P 0.00 0.00 0.00 1.26 - 60 0 0 -
18SEP26 23.00 P 0.00 0.00 0.00 1.60 - 60 0 0 -
18SEP26 23.50 P 0.00 0.00 0.00 1.93 - 58 0 0 -
18SEP26 24.00 P 0.00 0.00 0.00 2.33 - 57 0 0 -
18SEP26 24.50 P 0.00 0.00 0.00 2.76 - 58 0 0 -
18SEP26 25.00 P 0.00 0.00 0.00 3.21 - 58 0 0 -
18SEP26 25.50 P 0.00 0.00 0.00 3.67 - 57 0 0 -
18SEP26 26.00 P 0.00 0.00 0.00 4.19 - 66 0 0 -
18SEP26 26.50 P 0.00 0.00 0.00 4.74 - 81 0 0 -
18SEP26 27.00 P 0.00 0.00 0.00 5.20 - 79 0 0 -
18SEP26 27.50 P 0.00 0.00 0.00 5.62 - 0 0 0 -
18SEP26 28.00 P 0.00 0.00 0.00 6.13 - 68 0 0 -
18SEP26 28.50 P 0.00 0.00 0.00 6.62 - 0 0 0 -
18SEP26 29.00 P 0.00 0.00 0.00 7.12 - 0 0 0 -
18SEP26 29.50 P 0.00 0.00 0.00 7.62 - 0 0 0 -
18SEP26 30.00 P 0.00 0.00 0.00 8.12 - 0 0 0 -
18SEP26 30.50 P 0.00 0.00 0.00 8.62 - 0 0 0 -
18SEP26 31.00 P 0.00 0.00 0.00 9.12 - 0 0 0 -
18SEP26 31.50 P 0.00 0.00 0.00 9.62 - 0 0 0 -
18SEP26 32.00 P 0.00 0.00 0.00 10.12 - 0 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 -0.01 55 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
29SEP26 19.00 P 0.21 0.21 0.21 0.20 -0.02 54 60 66 +21
29SEP26 19.50 P 0.00 0.00 0.00 0.30 0.00 55 0 0 0
29SEP26 20.00 P 0.45 0.45 0.45 0.42 +0.01 55 16 16 +16
29SEP26 21.00 P 0.00 0.00 0.00 0.74 +0.01 54 0 36 0
29SEP26 22.00 P 0.00 0.00 0.00 1.23 +0.04 55 0 17 0
29SEP26 23.00 P 0.00 0.00 0.00 1.87 +0.08 57 0 252 0
29SEP26 24.00 P 0.00 0.00 0.00 2.54 +0.10 54 0 178 0
29SEP26 25.00 P 0.00 0.00 0.00 3.35 +0.03 54 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 4.24 +0.16 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.25 +0.16 63 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.20 +0.18 65 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.18 +0.20 69 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.17 +0.21 74 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.12 +0.16 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.12 +0.17 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.12 +0.24 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.12 +0.24 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.12 +0.24 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.14 -0.02 54 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 0.36 +0.01 54 0 7 0
29OCT26 18.50 P 0.00 0.00 0.00 0.47 +0.01 54 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.59 +0.01 54 0 4 0
29OCT26 19.50 P 0.00 0.00 0.00 0.74 +0.03 54 0 0 0
29OCT26 20.00 P 0.93 0.93 0.93 0.91 +0.03 54 30 45 +28
29OCT26 21.00 P 0.00 0.00 0.00 1.33 +0.07 55 0 102 0
29OCT26 22.00 P 0.00 0.00 0.00 1.80 +0.02 54 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.38 +0.11 53 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.05 -0.02 53 0 300 0
29OCT26 25.00 P 0.00 0.00 0.00 3.79 -0.02 53 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 4.69 +0.08 58 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.54 +0.13 58 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.43 +0.13 59 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.33 +0.11 59 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.25 +0.09 59 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.20 +0.13 59 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.17 +0.15 59 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.14 +0.17 58 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.17 +0.18 67 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.12 +0.14 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.35 +0.01 56 0 2 0
27NOV26 17.00 P 0.00 0.00 0.00 0.43 0.00 55 0 100 0
27NOV26 17.50 P 0.00 0.00 0.00 0.54 +0.02 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.66 +0.03 55 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 0.80 +0.02 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.95 +0.03 55 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 1.13 +0.05 55 0 0 0
27NOV26 20.00 P 1.30 1.30 1.30 1.34 +0.07 56 10 10 +10
27NOV26 21.00 P 0.00 0.00 0.00 1.76 +0.06 55 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 2.30 +0.08 56 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 2.88 +0.07 56 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 3.52 +0.08 55 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 4.28 +0.11 57 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.05 +0.12 57 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.87 +0.15 58 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.71 +0.10 58 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.58 +0.10 59 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.47 +0.12 59 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.39 +0.10 60 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.32 +0.15 60 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.24 +0.14 59 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.17 +0.12 56 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.15 +0.12 57 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.53 +0.02 54 0 87 0
30DEC26 17.00 P 0.00 0.00 0.00 0.64 +0.02 54 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 0.77 +0.01 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.90 +0.02 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.08 +0.04 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.24 +0.03 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.47 +0.06 55 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.66 +0.06 55 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.12 +0.06 54 0 33 0
30DEC26 22.00 P 0.00 0.00 0.00 2.64 +0.06 55 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 3.24 +0.07 55 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 3.85 +0.08 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.59 +0.12 55 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 5.35 +0.15 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.12 +0.08 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.95 +0.11 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.80 +0.11 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.66 +0.15 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.54 +0.13 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.45 +0.12 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.30 +0.07 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.24 +0.05 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.20 +0.03 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.02 +0.03 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.17 +0.04 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.31 +0.02 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.50 +0.02 53 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.66 +0.01 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.91 +0.06 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.12 +0.04 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.33 +0.03 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.85 +0.06 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.41 +0.08 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.97 +0.06 53 0 1,000 0
30MAR27 24.00 P 0.00 0.00 0.00 4.61 +0.01 53 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 5.31 +0.11 54 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 6.03 +0.11 54 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 6.80 +0.14 55 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 7.58 +0.07 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.31 +0.04 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.12 +0.04 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.96 +0.05 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.82 +0.04 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.69 +0.04 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.59 +0.02 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.50 +0.05 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.51 +0.02 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.68 0.00 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.85 +0.02 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.04 +0.02 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.30 +0.07 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.51 +0.06 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.75 +0.07 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.98 +0.06 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.54 +0.10 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.08 +0.06 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.68 +0.05 54 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 5.34 +0.06 54 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 6.03 +0.08 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.77 +0.12 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.37 -0.03 54 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.11 -0.04 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.86 -0.07 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.66 -0.06 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.47 -0.06 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.29 -0.06 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.14 -0.06 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.00 -0.06 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.87 -0.06 54 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.91 -0.03 54 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.10 -0.03 54 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.24 -0.02 53 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.46 -0.02 53 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.68 -0.06 53 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.91 -0.05 53 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.14 -0.08 53 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.47 -0.01 53 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.92 -0.10 52 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.47 -0.13 52 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.12 -0.09 53 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.77 -0.02 53 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.52 +0.04 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.23 +0.07 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.89 -0.03 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.64 -0.03 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.39 -0.05 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.15 +0.04 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.95 +0.07 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.76 +0.06 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.58 +0.07 54 0 0 0
TOTAL PUT 453 10,765 +389
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$ 3.545
29SEP26 2.70 C 0.00 0.00 0.00 0.86 -0.06 67 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.76 -0.06 59 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.66 -0.06 51 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.57 -0.05 53 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.48 -0.05 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.40 -0.05 51 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.32 -0.05 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.24 -0.05 44 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.19 -0.04 47 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 -0.05 46 0 0 0
29SEP26 3.70 C 0.10 0.10 0.10 0.10 -0.04 46 17 17 +17
29SEP26 3.80 C 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 1,742 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 -0.02 45 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 -0.02 43 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.01 47 0 65 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 143 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 168 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 123 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 72 0 87 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 92 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 119 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 125 0 100 0
29SEP26 7.00 C 0.01 0.01 0.01 0.01 0.00 131 1 20 -1
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 141 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 151 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 156 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 160 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 164 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 169 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 180 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 184 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 191 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 204 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 210 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 215 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 221 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 226 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 235 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 240 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 260 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 264 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.88 -0.05 52 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.79 -0.05 52 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.70 -0.05 50 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.61 -0.05 47 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.53 -0.05 46 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.46 -0.05 47 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.39 -0.05 46 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.33 -0.03 46 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.27 -0.04 45 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.22 -0.05 44 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.18 -0.04 44 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.15 -0.03 45 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.12 -0.03 45 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.08 -0.02 46 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.06 -0.02 45 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.05 -0.01 46 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.04 -0.01 47 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 141 0
29OCT26 4.60 C 0.00 0.00 0.00 0.02 -0.01 45 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 -0.01 41 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.91 -0.07 51 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.82 -0.06 49 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.74 -0.05 49 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.66 -0.07 48 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.59 -0.04 48 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.52 -0.06 47 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.45 -0.05 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.38 -0.07 44 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.33 -0.05 44 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.29 -0.05 45 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.25 -0.03 45 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.21 -0.03 45 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.18 -0.03 45 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.08 -0.02 43 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.07 -0.02 44 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.05 -0.01 45 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.04 -0.01 45 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.03 -0.01 44 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.94 -0.06 49 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.86 -0.06 49 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.78 -0.06 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.71 -0.05 48 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.64 -0.05 48 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.57 -0.05 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.51 -0.04 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.44 -0.06 44 0 0 0
30DEC26 3.50 C 0.41 0.41 0.41 0.39 -0.05 44 10 10 +10
30DEC26 3.60 C 0.00 0.00 0.00 0.35 -0.04 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.30 -0.05 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.27 -0.03 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.23 -0.04 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.20 -0.03 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.18 -0.03 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.13 -0.02 44 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 -0.02 44 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 -0.02 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 -0.01 44 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 -0.01 45 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 45 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 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 57 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 83 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 86 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 105 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.04 -0.05 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.96 -0.05 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.89 -0.05 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.83 -0.05 49 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.76 -0.05 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.70 -0.05 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.65 -0.05 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.60 -0.05 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.55 -0.05 47 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.51 -0.04 48 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.46 -0.05 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.43 -0.03 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.38 -0.05 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.36 -0.03 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.31 -0.05 46 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.30 -0.03 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.28 -0.02 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.25 -0.03 47 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.22 -0.03 46 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 -0.03 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 -0.03 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 2 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 -0.01 46 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 33 0
29JUN27 2.70 C 0.00 0.00 0.00 1.04 -0.05 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.96 -0.05 50 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.89 -0.05 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.83 -0.05 50 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.76 -0.05 49 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.70 -0.05 48 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.65 -0.05 49 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.60 -0.05 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.55 -0.05 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.51 -0.04 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.46 -0.05 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.43 -0.03 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.38 -0.05 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.36 -0.03 48 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.31 -0.05 46 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.30 -0.03 47 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.28 -0.02 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.25 -0.03 47 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.22 -0.03 46 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.20 -0.03 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.18 -0.03 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.16 -0.03 45 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.11 -0.01 46 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 -0.01 45 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP27 2.70 C 0.00 0.00 0.00 1.04 -0.05 51 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.96 -0.05 50 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.89 -0.05 49 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.83 -0.05 49 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.76 -0.05 48 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.70 -0.05 47 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.65 -0.05 48 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.60 -0.05 47 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.55 -0.05 47 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.51 -0.04 47 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.46 -0.05 46 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.43 -0.03 47 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.38 -0.05 45 0 15 0
29SEP27 4.00 C 0.00 0.00 0.00 0.36 -0.03 46 0 20 0
29SEP27 4.10 C 0.00 0.00 0.00 0.31 -0.05 44 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.30 -0.03 46 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.28 -0.02 46 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.25 -0.03 45 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.22 -0.03 45 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.20 -0.03 44 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.18 -0.03 44 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.16 -0.03 44 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.15 -0.03 44 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
TOTAL CALL 28 8,418 +26
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 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 0.02 +0.01 53 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29SEP26 3.20 P 0.04 0.04 0.04 0.04 +0.01 47 130 196 +130
29SEP26 3.30 P 0.00 0.00 0.00 0.07 +0.01 49 0 538 0
29SEP26 3.40 P 0.00 0.00 0.00 0.09 +0.01 45 0 170 0
29SEP26 3.50 P 0.12 0.13 0.12 0.14 +0.03 47 35 56 +35
29SEP26 3.60 P 0.00 0.00 0.00 0.19 +0.03 46 0 146 0
29SEP26 3.70 P 0.00 0.00 0.00 0.25 +0.04 46 0 73 0
29SEP26 3.80 P 0.00 0.00 0.00 0.32 +0.03 46 0 107 0
29SEP26 3.90 P 0.00 0.00 0.00 0.41 +0.05 50 0 126 0
29SEP26 4.00 P 0.46 0.46 0.46 0.49 +0.05 50 5 1,788 0
29SEP26 4.10 P 0.00 0.00 0.00 0.58 +0.07 51 0 35 0
29SEP26 4.20 P 0.00 0.00 0.00 0.66 +0.04 42 0 17 0
29SEP26 4.30 P 0.00 0.00 0.00 0.77 +0.07 56 0 30 0
29SEP26 4.40 P 0.00 0.00 0.00 0.86 +0.06 51 0 17 0
29SEP26 4.50 P 0.00 0.00 0.00 0.96 +0.06 55 0 53 0
29SEP26 4.60 P 0.00 0.00 0.00 1.06 +0.07 59 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 1.16 +0.06 64 0 0 -5
29SEP26 4.80 P 0.00 0.00 0.00 1.26 +0.06 67 0 0 -6
29SEP26 4.90 P 0.00 0.00 0.00 1.36 +0.07 71 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.46 +0.06 75 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.71 +0.07 83 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.96 +0.07 91 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.21 +0.07 99 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.46 +0.06 106 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.71 +0.06 113 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.96 +0.06 119 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.21 +0.05 125 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.46 +0.06 131 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.71 +0.06 137 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.96 +0.06 143 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.21 +0.07 148 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.46 +0.06 153 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.71 +0.06 158 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.96 +0.07 163 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.21 +0.06 168 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.46 +0.06 172 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.71 +0.06 177 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.96 +0.07 181 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.21 +0.06 185 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.46 +0.06 188 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.96 +0.07 196 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 7.46 +0.06 203 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.96 +0.06 210 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 8.46 +0.07 216 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.96 +0.07 223 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 9.46 +0.07 229 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.96 +0.06 234 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 10.46 +0.06 240 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 10.96 +0.07 245 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 11.46 +0.06 250 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 11.96 +0.07 256 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 12.46 +0.07 260 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 12.96 +0.06 265 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 13.46 +0.06 270 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 13.96 +0.06 274 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 14.46 +0.06 279 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 14.96 +0.06 283 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 15.46 +0.07 287 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 15.96 +0.06 291 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 16.46 +0.07 295 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 17.46 +0.06 302 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 18.46 +0.07 310 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 19.46 +0.07 316 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 20.46 +0.07 323 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.16 +0.02 44 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.26 +0.04 44 0 51 0
29OCT26 3.70 P 0.00 0.00 0.00 0.32 +0.04 44 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.38 +0.04 43 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.46 +0.05 45 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 0.53 +0.04 43 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 0.62 +0.05 46 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.70 +0.05 45 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.79 +0.04 46 0 56 0
29OCT26 4.40 P 0.00 0.00 0.00 0.88 +0.07 46 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.97 +0.07 45 0 34 0
29OCT26 4.60 P 0.00 0.00 0.00 1.06 +0.04 42 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.16 +0.05 44 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.26 +0.05 47 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.36 +0.06 50 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.46 +0.06 52 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.71 +0.05 58 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.96 +0.07 64 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.21 +0.07 69 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.46 +0.06 74 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.71 +0.05 79 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.96 +0.05 83 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.21 +0.05 88 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.46 +0.06 92 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.71 +0.05 96 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.96 +0.06 100 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.17 +0.01 44 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.26 +0.01 44 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.32 +0.03 45 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.38 +0.04 45 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.44 +0.04 44 0 4 0
27NOV26 3.90 P 0.00 0.00 0.00 0.51 +0.04 45 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.59 +0.04 46 0 55 0
27NOV26 4.10 P 0.00 0.00 0.00 0.66 +0.03 45 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.74 +0.04 45 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.82 +0.04 45 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.91 +0.05 46 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.99 +0.03 44 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.08 +0.04 43 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.17 +0.04 43 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.27 +0.04 45 0 2 0
27NOV26 4.90 P 0.00 0.00 0.00 1.36 +0.04 42 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.47 +0.06 49 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.71 +0.05 49 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.96 +0.07 54 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.21 +0.07 58 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.46 +0.06 62 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.71 +0.05 66 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.96 +0.05 70 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.18 +0.02 44 0 0 0
30DEC26 3.30 P 0.22 0.22 0.22 0.22 +0.02 44 25 25 +25
30DEC26 3.40 P 0.00 0.00 0.00 0.26 +0.01 44 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.31 +0.02 44 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.37 +0.03 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.43 +0.04 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.49 +0.04 44 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.56 +0.04 45 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.62 +0.04 44 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.70 +0.04 45 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.78 +0.04 45 0 15 0
30DEC26 4.30 P 0.85 0.85 0.85 0.86 +0.04 45 2 0 -2
30DEC26 4.40 P 0.00 0.00 0.00 0.94 +0.04 45 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.02 +0.04 44 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 1.11 +0.05 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.20 +0.05 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.29 +0.05 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.38 +0.05 44 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 1.47 +0.05 43 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 1.71 +0.05 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.96 +0.06 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.21 +0.07 51 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 2.46 +0.06 55 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 2.71 +0.05 58 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.96 +0.05 62 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.21 +0.05 65 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.46 +0.06 68 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.71 +0.05 71 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.96 +0.06 74 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.21 +0.07 76 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.46 +0.06 79 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.71 +0.06 81 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.96 +0.07 84 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.21 +0.06 86 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.46 +0.06 88 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.71 +0.06 91 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.96 +0.07 93 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.21 +0.06 95 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.46 +0.06 97 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.96 +0.07 101 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.46 +0.06 105 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.96 +0.06 108 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.46 +0.07 112 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.96 +0.07 115 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.46 +0.07 118 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.96 +0.06 121 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 10.46 +0.06 124 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 10.96 +0.07 127 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 11.46 +0.06 130 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 11.96 +0.07 132 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 12.46 +0.07 135 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 12.96 +0.06 138 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 13.46 +0.06 140 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 13.96 +0.06 142 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.19 +0.02 47 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.23 +0.02 48 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.26 +0.02 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.30 +0.02 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.34 +0.02 46 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.39 +0.02 46 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 0.44 +0.03 46 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.49 +0.03 46 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.54 +0.03 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.61 +0.04 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.67 +0.04 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.74 +0.04 46 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 0.81 +0.04 46 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.88 +0.03 46 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.96 +0.04 46 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.04 +0.04 47 0 125 0
30MAR27 4.50 P 1.09 1.09 1.09 1.11 +0.03 46 2 112 +2
30MAR27 4.60 P 0.00 0.00 0.00 1.19 +0.03 46 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.28 +0.04 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 1.36 +0.04 46 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 1.45 +0.05 46 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.53 +0.04 46 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.75 +0.05 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.98 +0.05 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.22 +0.06 46 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 2.46 +0.06 45 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 2.71 +0.05 48 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.96 +0.05 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.21 +0.05 53 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.46 +0.06 55 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.71 +0.05 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.96 +0.06 60 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.21 +0.07 62 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.46 +0.06 64 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.71 +0.06 66 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.96 +0.07 68 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.21 +0.06 70 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.46 +0.06 72 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.71 +0.06 74 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.96 +0.07 76 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 6.21 +0.06 77 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.46 +0.06 79 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.96 +0.06 82 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.46 +0.06 85 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 7.97 +0.07 93 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 8.46 +0.07 91 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 8.96 +0.07 94 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 9.46 +0.06 96 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 9.96 +0.06 99 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 10.46 +0.06 101 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 10.96 +0.07 103 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 11.46 +0.06 105 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.27 +0.02 38 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.32 +0.03 38 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.36 +0.02 37 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.42 +0.03 38 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.48 +0.03 38 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.54 +0.04 37 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.60 +0.03 37 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.67 +0.04 37 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.74 +0.04 37 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.81 +0.04 36 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 0.88 +0.04 36 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.96 +0.05 36 0 0 0
29JUN27 3.90 P 0.85 0.85 0.85 1.04 +0.05 35 2 17 +2
29JUN27 4.00 P 0.00 0.00 0.00 1.12 +0.05 35 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 1.20 +0.05 34 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.28 +0.05 33 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.36 +0.05 31 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 1.45 +0.06 31 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 1.53 +0.05 28 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.62 +0.06 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.71 +0.06 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.89 +0.06 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.20 +0.06 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.43 +0.06 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.66 +0.06 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.90 +0.07 0 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 3.13 +0.07 0 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 3.37 +0.07 0 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 3.60 +0.07 0 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 3.84 +0.07 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 4.07 +0.07 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.44 +0.20 32 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.69 +0.21 46 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.78 +0.07 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.02 -0.08 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.25 +0.07 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.49 -0.10 0 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.35 0.00 41 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.40 0.00 41 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.45 0.00 41 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.51 +0.01 41 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.57 +0.01 41 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.63 +0.01 41 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 0.69 +0.01 40 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.76 +0.02 41 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.83 +0.02 41 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.90 +0.03 40 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.97 +0.02 40 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.04 +0.02 39 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.12 +0.03 40 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.19 +0.02 39 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.27 +0.03 38 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.35 +0.03 38 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.43 +0.03 38 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.51 +0.03 37 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.60 +0.04 37 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.68 +0.04 36 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.77 +0.05 36 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.85 +0.04 34 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.94 +0.05 34 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 2.02 +0.04 30 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.47 +0.05 0 0 0 0
TOTAL PUT 201 5,167 +181
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSI - SANHUA CLOSING PRICE HK$ 25.620
11SEP26 17.25 C 0.00 0.00 0.00 8.40 +0.98 178 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 8.13 +0.96 139 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 7.88 +0.96 134 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 7.63 +0.96 129 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 7.38 +0.96 124 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 7.13 +0.96 119 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 6.88 +0.96 114 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 6.63 +0.96 109 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 6.38 +0.96 105 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 6.13 +0.96 100 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 5.88 +0.96 96 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 5.63 +0.96 91 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 5.13 +0.96 83 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 4.63 +0.96 74 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 4.13 +0.95 66 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 3.63 +0.94 57 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 3.13 +0.91 49 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 2.64 +0.87 52 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 2.15 +0.80 48 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 1.69 +0.70 49 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 1.27 +0.60 50 0 0 0
11SEP26 25.00 C 0.80 0.82 0.80 0.93 +0.47 53 30 35 +30
11SEP26 25.50 C 0.00 0.00 0.00 0.60 +0.31 49 0 5 0
11SEP26 26.00 C 0.00 0.00 0.00 0.39 +0.21 51 0 0 0
11SEP26 26.50 C 0.29 0.29 0.27 0.22 +0.13 50 20 20 +20
11SEP26 27.00 C 0.00 0.00 0.00 0.12 +0.06 50 0 15 0
11SEP26 27.50 C 0.04 0.04 0.04 0.06 +0.03 50 100 100 +100
11SEP26 28.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 97 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 0.00 108 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 8.40 - 100 0 0 -
18SEP26 17.50 C 0.00 0.00 0.00 8.14 - 83 0 0 -
18SEP26 17.75 C 0.00 0.00 0.00 7.89 - 80 0 0 -
18SEP26 18.00 C 0.00 0.00 0.00 7.64 - 77 0 0 -
18SEP26 18.25 C 0.00 0.00 0.00 7.39 - 73 0 0 -
18SEP26 18.50 C 0.00 0.00 0.00 7.14 - 70 0 0 -
18SEP26 18.75 C 0.00 0.00 0.00 6.89 - 67 0 0 -
18SEP26 19.00 C 0.00 0.00 0.00 6.64 - 64 0 0 -
18SEP26 19.25 C 0.00 0.00 0.00 6.39 - 61 0 0 -
18SEP26 19.50 C 0.00 0.00 0.00 6.14 - 58 0 0 -
18SEP26 19.75 C 0.00 0.00 0.00 5.89 - 55 0 0 -
18SEP26 20.00 C 0.00 0.00 0.00 5.64 - 51 0 0 -
18SEP26 20.50 C 0.00 0.00 0.00 5.14 - 45 0 0 -
18SEP26 21.00 C 0.00 0.00 0.00 4.65 - 52 0 0 -
18SEP26 21.50 C 0.00 0.00 0.00 4.15 - 46 0 0 -
18SEP26 22.00 C 0.00 0.00 0.00 3.67 - 49 0 0 -
18SEP26 22.50 C 0.00 0.00 0.00 3.19 - 47 0 0 -
18SEP26 23.00 C 0.00 0.00 0.00 2.74 - 49 0 0 -
18SEP26 23.50 C 0.00 0.00 0.00 2.30 - 48 0 0 -
18SEP26 24.00 C 0.00 0.00 0.00 1.90 - 48 0 0 -
18SEP26 24.50 C 1.24 1.44 1.24 1.54 - 48 16 16 -
18SEP26 25.00 C 0.00 0.00 0.00 1.23 - 49 0 0 -
18SEP26 25.50 C 0.00 0.00 0.00 0.91 - 47 0 0 -
18SEP26 26.00 C 0.00 0.00 0.00 0.69 - 47 0 0 -
18SEP26 26.50 C 0.00 0.00 0.00 0.53 - 49 0 0 -
18SEP26 27.00 C 0.32 0.32 0.32 0.38 - 49 13 13 -
18SEP26 27.50 C 0.00 0.00 0.00 0.26 - 48 0 0 -
18SEP26 28.00 C 0.00 0.00 0.00 0.18 - 49 0 0 -
18SEP26 28.50 C 0.00 0.00 0.00 0.12 - 49 0 0 -
18SEP26 29.00 C 0.07 0.07 0.07 0.08 - 49 100 100 -
18SEP26 29.50 C 0.00 0.00 0.00 0.05 - 49 0 0 -
18SEP26 30.00 C 0.00 0.00 0.00 0.03 - 48 0 0 -
18SEP26 30.50 C 0.00 0.00 0.00 0.02 - 49 0 0 -
18SEP26 31.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
18SEP26 31.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
18SEP26 32.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
18SEP26 32.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
18SEP26 33.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
18SEP26 33.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
18SEP26 34.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
18SEP26 34.50 C 0.00 0.00 0.00 0.01 - 71 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 7.64 +0.97 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.14 +0.97 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.65 +0.98 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.15 +0.97 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.65 +0.93 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.68 +0.90 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.74 +0.83 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.88 +0.74 47 0 0 0
29SEP26 24.00 C 1.65 1.65 1.65 2.11 +0.63 47 15 15 +15
29SEP26 25.00 C 1.21 1.45 1.19 1.47 +0.49 47 67 112 +67
29SEP26 26.00 C 0.67 0.99 0.67 0.99 +0.36 47 48 168 +48
29SEP26 27.00 C 0.64 0.65 0.64 0.64 +0.25 47 40 40 +40
29SEP26 28.00 C 0.00 0.00 0.00 0.39 +0.16 48 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 0.23 +0.10 48 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 0.13 +0.06 48 0 0 0
29SEP26 31.00 C 0.05 0.05 0.05 0.07 +0.03 48 100 301 +100
29SEP26 32.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.64 +0.93 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.16 +0.93 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.66 +0.92 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.19 +0.91 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.72 +0.88 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.79 +0.75 43 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.05 +0.76 47 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.32 +0.69 47 0 0 0
29OCT26 24.00 C 2.12 2.25 2.12 2.68 +0.62 47 30 45 +30
29OCT26 25.00 C 1.83 1.83 1.83 2.09 +0.51 46 15 15 +15
29OCT26 26.00 C 0.00 0.00 0.00 1.63 +0.40 47 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 1.26 +0.34 47 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.97 +0.30 48 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.73 +0.25 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.53 +0.19 48 0 2 0
29OCT26 31.00 C 0.00 0.00 0.00 0.38 +0.14 48 0 135 0
29OCT26 32.00 C 0.00 0.00 0.00 0.27 +0.10 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.19 +0.08 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.13 +0.05 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.09 +0.04 47 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.71 +0.85 46 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.27 +0.87 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.83 +0.84 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.35 +0.79 46 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.99 +0.85 49 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.18 +0.78 48 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.43 +0.71 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.75 +0.71 48 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.11 +0.58 47 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 2.61 +0.53 48 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.15 +0.41 48 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.78 +0.38 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.46 +0.33 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.18 +0.28 49 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.94 +0.23 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.74 +0.19 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.58 +0.15 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.46 +0.13 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.36 +0.11 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.27 +0.08 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.85 +0.79 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.48 +0.86 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.05 +0.83 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.64 +0.82 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.24 +0.81 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.43 +0.70 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.80 +0.67 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.16 +0.73 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.53 +0.55 47 0 75 0
30DEC26 25.00 C 2.79 2.79 2.74 3.06 +0.57 48 25 145 +25
30DEC26 26.00 C 2.53 2.53 2.53 2.61 +0.43 48 1 76 +1
30DEC26 27.00 C 0.00 0.00 0.00 2.22 +0.37 48 0 90 0
30DEC26 28.00 C 1.90 1.90 1.90 1.89 +0.35 48 3 15 0
30DEC26 29.00 C 0.00 0.00 0.00 1.61 +0.33 48 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 1.35 +0.29 49 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 1.13 +0.26 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.93 +0.22 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.77 +0.18 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.64 +0.17 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.52 +0.13 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.42 +0.93 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.04 +0.80 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.66 +0.78 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.30 +0.78 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.95 +0.76 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.18 +0.65 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.59 +0.63 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.99 +0.56 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.48 +0.51 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.01 +0.49 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.65 +0.49 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.23 +0.47 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.88 +0.45 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.58 +0.41 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.31 +0.38 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.07 +0.33 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.84 +0.30 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.63 +0.29 49 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 1.39 +0.20 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.27 +0.26 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.91 +0.88 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.52 +0.83 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.23 +0.87 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.88 +0.85 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.57 +0.84 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.95 +0.79 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.38 +0.76 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.84 +0.62 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.29 +0.60 47 0 250 0
29JUN27 25.00 C 0.00 0.00 0.00 4.84 +0.55 48 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 4.45 +0.48 48 0 300 0
29JUN27 27.00 C 0.00 0.00 0.00 4.08 +0.43 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.74 +0.53 49 0 0 0
29JUN27 29.00 C 3.34 3.34 3.34 3.43 +0.51 49 15 15 +15
29JUN27 30.00 C 0.00 0.00 0.00 3.13 +0.47 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.86 +0.44 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.62 +0.36 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.38 +0.32 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.18 +0.31 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.92 +0.24 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.41 +1.05 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.08 +1.04 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.75 +1.02 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.45 +1.02 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.15 +1.00 48 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.56 +0.96 48 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.82 +0.71 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.31 +0.67 46 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.87 +0.65 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.44 +0.62 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.04 +0.57 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.68 +0.55 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.33 +0.49 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.04 +0.52 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.77 +0.51 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.51 +0.48 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.25 +0.47 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.01 +0.42 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.80 +0.40 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.60 +0.34 48 0 0 0
TOTAL CALL 638 2,818 +506
11SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 118 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 0.00 109 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 -0.04 59 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.09 51 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.03 -0.15 51 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.07 -0.24 51 0 0 0
11SEP26 24.50 P 0.17 0.17 0.17 0.15 -0.36 51 50 51 -35
11SEP26 25.00 P 0.00 0.00 0.00 0.28 -0.48 50 0 39 0
11SEP26 25.50 P 0.73 0.73 0.73 0.48 -0.67 50 15 15 +15
11SEP26 26.00 P 1.10 1.10 1.10 0.77 -0.73 52 15 15 +15
11SEP26 26.50 P 0.00 0.00 0.00 1.12 -0.80 53 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 1.49 -0.89 50 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 1.93 -0.93 49 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 2.40 -0.94 49 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 2.89 -0.95 52 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 3.38 -0.96 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 3.88 -0.96 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 4.38 -0.96 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 4.88 -0.96 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 5.38 -0.96 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 5.88 -0.96 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 6.38 -0.96 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 6.88 -0.96 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 7.38 -0.96 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 7.88 -0.96 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 8.38 -0.96 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 8.88 -0.96 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 9.38 -0.96 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 9.88 -0.96 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 10.38 -0.96 0 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.01 - 96 0 0 -
18SEP26 17.50 P 0.00 0.00 0.00 0.01 - 93 0 0 -
18SEP26 17.75 P 0.00 0.00 0.00 0.01 - 89 0 0 -
18SEP26 18.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
18SEP26 18.25 P 0.00 0.00 0.00 0.01 - 83 0 0 -
18SEP26 18.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
18SEP26 18.75 P 0.00 0.00 0.00 0.01 - 77 0 0 -
18SEP26 19.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
18SEP26 19.25 P 0.00 0.00 0.00 0.01 - 71 0 0 -
18SEP26 19.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
18SEP26 19.75 P 0.00 0.00 0.00 0.01 - 66 0 0 -
18SEP26 20.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
18SEP26 20.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
18SEP26 21.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
18SEP26 21.50 P 0.00 0.00 0.00 0.02 - 51 0 0 -
18SEP26 22.00 P 0.00 0.00 0.00 0.03 - 49 0 0 -
18SEP26 22.50 P 0.00 0.00 0.00 0.05 - 48 0 0 -
18SEP26 23.00 P 0.00 0.00 0.00 0.10 - 49 0 0 -
18SEP26 23.50 P 0.00 0.00 0.00 0.17 - 49 0 0 -
18SEP26 24.00 P 0.00 0.00 0.00 0.25 - 48 0 0 -
18SEP26 24.50 P 0.37 0.37 0.37 0.39 - 48 100 100 -
18SEP26 25.00 P 0.00 0.00 0.00 0.57 - 48 0 0 -
18SEP26 25.50 P 0.00 0.00 0.00 0.82 - 50 0 0 -
18SEP26 26.00 P 0.00 0.00 0.00 1.07 - 49 0 0 -
18SEP26 26.50 P 0.00 0.00 0.00 1.39 - 49 0 0 -
18SEP26 27.00 P 0.00 0.00 0.00 1.73 - 48 0 0 -
18SEP26 27.50 P 0.00 0.00 0.00 2.12 - 49 0 0 -
18SEP26 28.00 P 0.00 0.00 0.00 2.53 - 48 0 0 -
18SEP26 28.50 P 0.00 0.00 0.00 2.98 - 49 0 0 -
18SEP26 29.00 P 0.00 0.00 0.00 3.44 - 49 0 0 -
18SEP26 29.50 P 0.00 0.00 0.00 3.91 - 48 0 0 -
18SEP26 30.00 P 0.00 0.00 0.00 4.40 - 50 0 0 -
18SEP26 30.50 P 0.00 0.00 0.00 4.89 - 50 0 0 -
18SEP26 31.00 P 0.00 0.00 0.00 5.39 - 54 0 0 -
18SEP26 31.50 P 0.00 0.00 0.00 5.89 - 58 0 0 -
18SEP26 32.00 P 0.00 0.00 0.00 6.38 - 0 0 0 -
18SEP26 32.50 P 0.00 0.00 0.00 6.88 - 0 0 0 -
18SEP26 33.00 P 0.00 0.00 0.00 7.38 - 0 0 0 -
18SEP26 33.50 P 0.00 0.00 0.00 7.88 - 0 0 0 -
18SEP26 34.00 P 0.00 0.00 0.00 8.38 - 0 0 0 -
18SEP26 34.50 P 0.00 0.00 0.00 8.88 - 0 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 -0.03 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 -0.07 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 -0.13 48 0 315 0
29SEP26 23.00 P 0.30 0.30 0.30 0.29 -0.22 47 100 95 -20
29SEP26 24.00 P 0.54 0.54 0.54 0.54 -0.36 47 100 210 -100
29SEP26 25.00 P 0.91 0.91 0.91 0.93 -0.50 47 100 154 +94
29SEP26 26.00 P 1.50 1.50 1.50 1.45 -0.61 47 15 46 +15
29SEP26 27.00 P 0.00 0.00 0.00 2.10 -0.71 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.85 -0.80 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.70 -0.85 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.60 -0.94 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.59 -0.93 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.53 -0.95 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.53 -0.94 57 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.54 -0.93 65 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.46 -1.01 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.04 -0.03 48 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.09 -0.04 48 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.12 -0.06 48 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.16 -0.09 47 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.30 -0.13 48 0 30 0
29OCT26 22.00 P 0.62 0.62 0.62 0.49 -0.19 48 30 30 +30
29OCT26 23.00 P 0.94 0.94 0.94 0.76 -0.28 48 30 30 +30
29OCT26 24.00 P 1.32 1.32 1.32 1.10 -0.35 47 30 30 +29
29OCT26 25.00 P 0.00 0.00 0.00 1.57 -0.41 48 0 31 0
29OCT26 26.00 P 0.00 0.00 0.00 2.09 -0.54 48 0 30 0
29OCT26 27.00 P 0.00 0.00 0.00 2.69 -0.58 47 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.37 -0.66 47 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.22 -0.76 50 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.04 -0.76 51 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.90 -0.77 52 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.74 -0.85 50 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.74 -0.86 54 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.56 -0.97 47 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.58 -0.92 52 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.13 -0.06 48 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.17 -0.07 48 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.22 -0.10 48 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.29 -0.12 48 0 75 0
27NOV26 20.00 P 0.00 0.00 0.00 0.37 -0.13 48 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.56 -0.19 48 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.82 -0.23 48 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.14 -0.32 48 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.52 -0.41 48 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 2.02 -0.45 49 0 30 0
27NOV26 26.00 P 2.55 2.59 2.55 2.53 -0.59 48 20 80 +20
27NOV26 27.00 P 0.00 0.00 0.00 3.18 -0.55 49 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 3.86 -0.60 50 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.59 -0.65 50 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.41 -0.67 51 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.21 -0.76 51 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.06 -0.77 52 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.90 -0.82 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.78 -0.86 50 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.71 -0.85 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.26 -0.07 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.32 -0.08 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.40 -0.12 48 0 0 0
30DEC26 19.50 P 0.58 0.58 0.57 0.49 -0.12 48 30 30 +30
30DEC26 20.00 P 0.00 0.00 0.00 0.60 -0.13 49 0 0 0
30DEC26 21.00 P 0.97 0.97 0.97 0.84 -0.18 48 15 15 +15
30DEC26 22.00 P 0.00 0.00 0.00 1.12 -0.26 48 0 1 0
30DEC26 23.00 P 1.63 1.63 1.63 1.49 -0.30 48 15 19 +15
30DEC26 24.00 P 0.00 0.00 0.00 1.91 -0.40 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.39 -0.47 48 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 2.94 -0.54 48 0 60 0
30DEC26 27.00 P 0.00 0.00 0.00 3.58 -0.46 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.25 -0.55 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.96 -0.56 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.72 -0.65 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.51 -0.63 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.33 -0.72 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.18 -0.73 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.05 -0.74 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.89 -0.89 50 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.63 -0.13 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.73 -0.15 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.86 -0.15 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.99 -0.16 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.12 -0.19 48 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.44 -0.22 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.81 -0.27 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.23 -0.31 48 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.70 -0.36 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.22 -0.42 48 0 0 0
30MAR27 26.00 P 3.88 3.88 3.88 3.78 -0.45 48 5 5 +5
30MAR27 27.00 P 0.00 0.00 0.00 4.40 -0.43 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.03 -0.50 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.76 -0.49 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.48 -0.57 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.20 -0.63 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.03 -0.61 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.83 -0.64 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.64 -0.68 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.49 -0.66 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.01 -0.14 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.16 -0.14 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.30 -0.17 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.45 -0.18 48 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.63 -0.24 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.98 -0.24 48 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.39 -0.26 48 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.86 -0.29 48 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.35 -0.33 48 0 250 0
29JUN27 25.00 P 0.00 0.00 0.00 3.88 -0.39 48 0 550 0
29JUN27 26.00 P 0.00 0.00 0.00 4.45 -0.49 49 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 5.06 -0.53 49 0 15 0
29JUN27 28.00 P 5.77 5.77 5.77 5.70 -0.48 49 9 9 +9
29JUN27 29.00 P 0.00 0.00 0.00 6.42 -0.43 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.11 -0.53 49 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.71 -0.65 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.46 -0.68 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.21 -0.78 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.01 -0.79 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.82 -0.83 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.38 -0.16 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.53 -0.18 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.70 -0.20 48 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.94 -0.15 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.13 -0.16 49 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.53 -0.21 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.99 -0.21 49 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.46 -0.27 50 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 4.00 -0.27 50 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 4.54 -0.32 50 0 75 0
29SEP27 26.00 P 0.00 0.00 0.00 5.13 -0.35 50 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.76 -0.35 50 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.39 -0.41 50 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 7.07 -0.44 50 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.56 -0.66 48 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.24 -0.73 48 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.99 -0.77 48 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.74 -0.79 48 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.49 -0.89 48 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.28 -0.92 48 0 0 0
TOTAL PUT 679 2,877 +167
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$ 23.800
11SEP26 16.75 C 0.00 0.00 0.00 7.06 +0.40 130 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 6.81 +0.40 125 0 0 0
11SEP26 17.25 C 0.00 0.00 0.00 6.56 +0.40 120 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 6.31 +0.40 115 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 6.06 +0.40 110 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 5.81 +0.40 105 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 5.56 +0.40 100 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 5.31 +0.40 95 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 5.06 +0.40 90 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 4.81 +0.40 85 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 4.56 +0.40 81 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 4.31 +0.40 76 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 4.06 +0.40 71 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 3.81 +0.40 67 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 3.31 +0.39 58 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 2.81 +0.38 49 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 2.32 +0.36 50 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 1.85 +0.36 52 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 1.37 +0.27 45 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 0.99 +0.22 49 0 0 0
11SEP26 23.50 C 0.51 0.61 0.51 0.67 +0.16 50 6 12 -3
11SEP26 24.00 C 0.00 0.00 0.00 0.42 +0.10 51 0 43 0
11SEP26 24.50 C 0.22 0.22 0.22 0.25 +0.05 52 20 52 +20
11SEP26 25.00 C 0.00 0.00 0.00 0.14 +0.03 52 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 0.02 0.00 56 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 7.07 - 79 0 0 -
18SEP26 17.00 C 0.00 0.00 0.00 6.82 - 76 0 0 -
18SEP26 17.25 C 0.00 0.00 0.00 6.57 - 72 0 0 -
18SEP26 17.50 C 0.00 0.00 0.00 6.32 - 69 0 0 -
18SEP26 17.75 C 0.00 0.00 0.00 6.07 - 66 0 0 -
18SEP26 18.00 C 0.00 0.00 0.00 5.82 - 62 0 0 -
18SEP26 18.25 C 0.00 0.00 0.00 5.57 - 59 0 0 -
18SEP26 18.50 C 0.00 0.00 0.00 5.32 - 56 0 0 -
18SEP26 18.75 C 0.00 0.00 0.00 5.07 - 53 0 0 -
18SEP26 19.00 C 0.00 0.00 0.00 4.82 - 50 0 0 -
18SEP26 19.25 C 0.00 0.00 0.00 4.57 - 47 0 0 -
18SEP26 19.50 C 0.00 0.00 0.00 4.32 - 44 0 0 -
18SEP26 19.75 C 0.00 0.00 0.00 4.08 - 51 0 0 -
18SEP26 20.00 C 0.00 0.00 0.00 3.83 - 48 0 0 -
18SEP26 20.50 C 0.00 0.00 0.00 3.35 - 49 0 0 -
18SEP26 21.00 C 0.00 0.00 0.00 2.88 - 49 0 0 -
18SEP26 21.50 C 0.00 0.00 0.00 2.43 - 49 0 0 -
18SEP26 22.00 C 0.00 0.00 0.00 2.01 - 49 0 0 -
18SEP26 22.50 C 0.00 0.00 0.00 1.58 - 46 0 0 -
18SEP26 23.00 C 0.00 0.00 0.00 1.25 - 47 0 0 -
18SEP26 23.50 C 0.96 0.96 0.96 0.96 - 48 8 8 -
18SEP26 24.00 C 0.72 0.72 0.72 0.72 - 48 750 750 -
18SEP26 24.50 C 0.51 0.51 0.51 0.53 - 49 20 20 -
18SEP26 25.00 C 0.00 0.00 0.00 0.38 - 49 0 0 -
18SEP26 25.50 C 0.00 0.00 0.00 0.27 - 50 0 0 -
18SEP26 26.00 C 0.00 0.00 0.00 0.18 - 50 0 0 -
18SEP26 26.50 C 0.00 0.00 0.00 0.12 - 50 0 0 -
18SEP26 27.00 C 0.00 0.00 0.00 0.08 - 51 0 0 -
18SEP26 27.50 C 0.00 0.00 0.00 0.05 - 51 0 0 -
18SEP26 28.00 C 0.00 0.00 0.00 0.03 - 50 0 0 -
18SEP26 28.50 C 0.00 0.00 0.00 0.02 - 51 0 0 -
18SEP26 29.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
18SEP26 29.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
18SEP26 30.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
18SEP26 30.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
18SEP26 31.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
18SEP26 31.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
18SEP26 32.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
18SEP26 32.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
18SEP26 33.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
18SEP26 33.50 C 0.00 0.00 0.00 0.01 - 81 0 0 -
29SEP26 17.00 C 0.00 0.00 0.00 6.83 +0.39 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.33 +0.42 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.84 +0.43 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.35 +0.39 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.86 +0.39 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.38 +0.38 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.91 +0.37 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.01 +0.34 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.22 +0.36 47 0 0 0
29SEP26 23.00 C 1.29 1.29 1.29 1.51 +0.24 45 10 25 +8
29SEP26 24.00 C 0.83 0.90 0.83 0.99 +0.14 45 20 639 +10
29SEP26 25.00 C 0.55 0.55 0.55 0.62 +0.10 46 10 112 +10
29SEP26 26.00 C 0.38 0.38 0.38 0.38 +0.08 47 5 647 +3
29SEP26 27.00 C 0.00 0.00 0.00 0.21 +0.05 47 0 79 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 +0.03 46 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 104 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 6.84 +0.38 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.37 +0.39 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.89 +0.39 34 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.41 +0.36 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.97 +0.34 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.64 +0.32 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.23 +0.31 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.46 +0.27 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.78 +0.31 48 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.12 +0.19 46 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.64 +0.16 47 0 74 0
29OCT26 25.00 C 0.00 0.00 0.00 1.28 +0.16 48 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.97 +0.12 48 0 210 0
29OCT26 27.00 C 0.00 0.00 0.00 0.72 +0.08 49 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.52 +0.06 49 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 0.37 +0.04 49 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 0.26 +0.03 48 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.18 +0.02 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29OCT26 35.00 C 0.09 0.09 0.09 0.04 0.00 49 500 500 +500
27NOV26 17.00 C 0.00 0.00 0.00 6.91 +0.31 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.46 +0.29 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.02 +0.30 39 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.60 +0.29 41 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.19 +0.29 42 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.81 +0.26 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.44 +0.18 45 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 3.85 +0.26 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.13 +0.23 46 0 185 0
27NOV26 23.00 C 0.00 0.00 0.00 2.59 +0.20 47 0 75 0
27NOV26 24.00 C 0.00 0.00 0.00 2.12 +0.17 47 0 226 0
27NOV26 25.00 C 0.00 0.00 0.00 1.74 +0.16 48 0 220 0
27NOV26 26.00 C 0.00 0.00 0.00 1.42 +0.11 49 0 125 0
27NOV26 27.00 C 0.00 0.00 0.00 1.16 +0.10 50 0 100 0
27NOV26 28.00 C 0.00 0.00 0.00 0.92 +0.08 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.72 +0.07 49 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 0.56 +0.05 49 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.43 +0.04 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.33 +0.03 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.25 +0.02 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.15 +0.02 49 0 1,230 0
30DEC26 17.00 C 0.00 0.00 0.00 7.08 +0.29 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.65 +0.29 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.22 +0.20 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.81 +0.18 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.43 +0.26 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.09 +0.21 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.72 +0.25 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.08 +0.18 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.50 +0.24 46 0 45 0
30DEC26 23.00 C 2.97 2.97 2.97 2.97 +0.21 46 15 15 +15
30DEC26 24.00 C 0.00 0.00 0.00 2.52 +0.19 47 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 2.13 +0.17 47 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 1.81 +0.16 48 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 1.53 +0.14 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.29 +0.13 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.06 +0.10 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.87 +0.08 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.71 +0.07 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.58 +0.06 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.47 +0.05 49 0 0 0
30DEC26 34.00 C 0.48 0.48 0.48 0.38 +0.04 49 30 30 +10
30DEC26 35.00 C 0.42 0.42 0.41 0.31 +0.04 49 75 338 +75
30MAR27 17.00 C 0.00 0.00 0.00 7.63 +0.34 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.25 +0.33 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.00 +0.44 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.53 +0.21 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.19 +0.22 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.85 +0.20 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.51 +0.18 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.92 +0.16 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.39 +0.25 47 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 3.91 +0.23 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.48 +0.22 48 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 3.10 +0.20 48 0 1,410 0
30MAR27 26.00 C 0.00 0.00 0.00 2.77 +0.19 48 0 940 0
30MAR27 27.00 C 0.00 0.00 0.00 2.47 +0.17 49 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 2.21 +0.16 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.97 +0.14 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.74 +0.13 50 0 8 0
30MAR27 31.00 C 0.00 0.00 0.00 1.53 +0.12 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.34 +0.10 50 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 1.18 +0.10 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.00 +0.05 49 0 0 0
30MAR27 35.00 C 0.98 0.98 0.98 0.90 +0.07 49 15 15 +15
29JUN27 17.00 C 0.00 0.00 0.00 8.16 +0.35 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.68 +0.22 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.48 +0.35 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.15 +0.42 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.70 +0.28 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.40 +0.21 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.11 +0.21 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.56 +0.19 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.07 +0.18 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.62 +0.22 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.18 +0.20 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.85 +0.23 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.51 +0.19 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.20 +0.16 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.93 +0.19 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.68 +0.20 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.43 +0.21 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.19 +0.18 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.99 +0.17 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.79 +0.16 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.62 +0.14 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.47 +0.14 50 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.48 +0.32 51 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.17 +0.50 51 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.85 +0.31 51 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.54 +0.47 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.25 +0.47 51 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.98 +0.47 51 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.53 +0.28 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.04 +0.28 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.58 +0.26 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.22 +0.31 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.77 +0.22 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.42 +0.20 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.13 +0.17 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.83 +0.16 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.54 +0.18 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.30 +0.16 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.10 +0.17 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.86 +0.17 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.62 +0.14 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.44 +0.14 52 0 0 0
TOTAL CALL 1,484 9,430 +663
11SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
11SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 35 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 -0.04 49 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.08 51 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.09 -0.13 50 0 15 0
11SEP26 23.00 P 0.31 0.31 0.31 0.19 -0.20 50 10 58 0
11SEP26 23.50 P 0.00 0.00 0.00 0.36 -0.28 50 0 0 0
11SEP26 24.00 P 0.59 0.59 0.59 0.62 -0.33 51 15 23 +15
11SEP26 24.50 P 0.00 0.00 0.00 0.95 -0.37 52 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 1.35 -0.35 55 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 1.76 -0.38 51 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 2.22 -0.40 50 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 2.71 -0.40 53 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 3.20 -0.40 0 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 3.70 -0.40 0 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 4.20 -0.40 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 4.74 -0.36 99 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 5.20 -0.40 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 5.70 -0.40 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 6.20 -0.40 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 6.70 -0.40 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 7.20 -0.40 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 7.70 -0.40 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 8.20 -0.40 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 8.70 -0.40 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 9.20 -0.40 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 9.70 -0.40 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 10.20 -0.40 0 0 0 0
18SEP26 16.75 P 0.00 0.00 0.00 0.01 - 87 0 0 -
18SEP26 17.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
18SEP26 17.25 P 0.00 0.00 0.00 0.01 - 80 0 0 -
18SEP26 17.50 P 0.00 0.00 0.00 0.01 - 77 0 0 -
18SEP26 17.75 P 0.00 0.00 0.00 0.01 - 74 0 0 -
18SEP26 18.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
18SEP26 18.25 P 0.00 0.00 0.00 0.01 - 68 0 0 -
18SEP26 18.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
18SEP26 18.75 P 0.00 0.00 0.00 0.01 - 62 0 0 -
18SEP26 19.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
18SEP26 19.25 P 0.00 0.00 0.00 0.01 - 55 0 0 -
18SEP26 19.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
18SEP26 19.75 P 0.00 0.00 0.00 0.01 - 49 0 0 -
18SEP26 20.00 P 0.00 0.00 0.00 0.02 - 52 0 0 -
18SEP26 20.50 P 0.00 0.00 0.00 0.04 - 52 0 0 -
18SEP26 21.00 P 0.00 0.00 0.00 0.07 - 51 0 0 -
18SEP26 21.50 P 0.00 0.00 0.00 0.12 - 50 0 0 -
18SEP26 22.00 P 0.00 0.00 0.00 0.19 - 49 0 0 -
18SEP26 22.50 P 0.30 0.30 0.30 0.30 - 49 100 100 -
18SEP26 23.00 P 0.00 0.00 0.00 0.45 - 49 0 0 -
18SEP26 23.50 P 0.00 0.00 0.00 0.67 - 50 0 0 -
18SEP26 24.00 P 0.00 0.00 0.00 0.94 - 51 0 0 -
18SEP26 24.50 P 0.00 0.00 0.00 1.25 - 51 0 0 -
18SEP26 25.00 P 0.00 0.00 0.00 1.60 - 52 0 0 -
18SEP26 25.50 P 0.00 0.00 0.00 1.94 - 49 0 0 -
18SEP26 26.00 P 0.00 0.00 0.00 2.36 - 50 0 0 -
18SEP26 26.50 P 0.00 0.00 0.00 2.80 - 50 0 0 -
18SEP26 27.00 P 0.00 0.00 0.00 3.26 - 50 0 0 -
18SEP26 27.50 P 0.00 0.00 0.00 3.73 - 49 0 0 -
18SEP26 28.00 P 0.00 0.00 0.00 4.21 - 48 0 0 -
18SEP26 28.50 P 0.00 0.00 0.00 4.79 - 71 0 0 -
18SEP26 29.00 P 0.00 0.00 0.00 5.28 - 74 0 0 -
18SEP26 29.50 P 0.00 0.00 0.00 5.76 - 76 0 0 -
18SEP26 30.00 P 0.00 0.00 0.00 6.24 - 75 0 0 -
18SEP26 30.50 P 0.00 0.00 0.00 6.77 - 87 0 0 -
18SEP26 31.00 P 0.00 0.00 0.00 7.20 - 0 0 0 -
18SEP26 31.50 P 0.00 0.00 0.00 7.70 - 0 0 0 -
18SEP26 32.00 P 0.00 0.00 0.00 8.20 - 0 0 0 -
18SEP26 32.50 P 0.00 0.00 0.00 8.70 - 0 0 0 -
18SEP26 33.00 P 0.00 0.00 0.00 9.20 - 0 0 0 -
18SEP26 33.50 P 0.00 0.00 0.00 9.70 - 0 0 0 -
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.03 46 0 229 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 -0.06 47 0 74 0
29SEP26 22.00 P 0.00 0.00 0.00 0.37 -0.12 46 0 86 0
29SEP26 23.00 P 0.00 0.00 0.00 0.71 -0.18 46 0 69 0
29SEP26 24.00 P 1.38 1.38 1.38 1.21 -0.22 48 10 181 0
29SEP26 25.00 P 0.00 0.00 0.00 1.79 -0.27 46 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 2.53 -0.32 46 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 3.37 -0.35 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.28 -0.50 47 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 5.36 -0.34 62 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 6.30 -0.41 64 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.30 -0.38 70 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.28 -0.39 74 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.24 -0.42 73 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.24 -0.40 78 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.20 -0.41 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.07 -0.03 48 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.10 -0.04 48 0 0 0
29OCT26 18.50 P 0.20 0.20 0.20 0.14 -0.05 48 115 220 +115
29OCT26 19.00 P 0.00 0.00 0.00 0.20 -0.06 48 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.27 -0.07 48 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 0.36 -0.08 48 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.59 -0.11 48 0 240 0
29OCT26 22.00 P 0.00 0.00 0.00 0.91 -0.16 49 0 247 0
29OCT26 23.00 P 0.00 0.00 0.00 1.33 -0.20 49 0 310 0
29OCT26 24.00 P 0.00 0.00 0.00 1.85 -0.24 49 0 362 0
29OCT26 25.00 P 0.00 0.00 0.00 2.46 -0.20 50 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.06 -0.30 48 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 3.80 -0.33 48 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 4.75 -0.35 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.63 -0.35 55 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.54 -0.36 57 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.43 -0.40 57 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.38 -0.40 58 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.33 -0.39 59 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.30 -0.38 61 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.27 -0.38 62 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.15 -0.03 49 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.20 -0.04 49 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.25 -0.07 49 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.33 -0.07 49 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.42 -0.08 49 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.53 -0.08 49 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 0.64 -0.10 49 0 268 0
27NOV26 21.00 P 0.00 0.00 0.00 0.92 -0.14 49 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 1.30 -0.16 49 0 37 0
27NOV26 23.00 P 0.00 0.00 0.00 1.76 -0.21 50 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.30 -0.22 50 0 17 0
27NOV26 25.00 P 0.00 0.00 0.00 2.90 -0.26 51 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 3.46 -0.32 49 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 4.30 -0.27 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.09 -0.27 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.92 -0.28 54 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.79 -0.27 55 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.70 -0.34 57 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.64 -0.32 59 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.56 -0.32 60 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.50 -0.31 61 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.44 -0.32 62 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.27 -0.05 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.35 -0.05 49 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 0.43 -0.05 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.53 -0.07 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.64 -0.07 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.76 -0.08 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.90 -0.11 49 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.23 -0.12 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.64 -0.15 49 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 2.12 -0.18 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.66 -0.22 50 0 59 0
30DEC26 25.00 P 0.00 0.00 0.00 3.26 -0.24 50 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.93 -0.19 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.64 -0.21 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.39 -0.30 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.20 -0.31 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.04 -0.33 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.91 -0.25 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.82 -0.23 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.73 -0.22 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.64 -0.21 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.58 -0.33 59 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.68 -0.03 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.79 -0.04 49 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 0.92 -0.04 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.07 -0.07 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.22 -0.09 49 0 52 0
30MAR27 19.50 P 0.00 0.00 0.00 1.38 -0.10 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.56 -0.12 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.97 -0.16 49 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.43 -0.15 50 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 2.95 -0.17 50 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 3.51 -0.20 50 0 560 0
30MAR27 25.00 P 0.00 0.00 0.00 4.12 -0.19 51 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 4.77 -0.22 51 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 5.45 -0.23 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.17 -0.18 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.93 -0.27 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.72 -0.20 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.54 -0.20 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.35 -0.29 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.25 -0.19 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.10 -0.21 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.70 -0.60 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.21 -0.04 50 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.36 -0.05 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.53 -0.06 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.69 -0.09 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.88 -0.09 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.07 -0.10 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.30 -0.09 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.76 -0.12 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.26 -0.15 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.75 -0.20 50 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.37 -0.05 51 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 4.98 -0.12 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.63 -0.16 51 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.31 -0.21 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.02 -0.23 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.84 -0.20 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.60 -0.21 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.38 -0.20 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.20 -0.23 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.01 -0.21 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.86 -0.20 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.70 -0.20 55 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.59 -0.09 51 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.78 -0.09 51 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.98 -0.02 51 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.20 -0.05 51 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.37 -0.10 51 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.58 -0.11 51 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.81 -0.12 51 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.28 -0.15 51 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.81 -0.17 51 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.39 -0.16 51 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.99 -0.17 51 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.62 -0.15 52 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.24 -0.23 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.92 -0.26 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.57 -0.32 51 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.30 -0.39 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.98 -0.47 51 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.98 -0.25 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.48 -0.57 51 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.28 -0.58 51 0 0 0
TOTAL PUT 250 6,718 +130
ALL CONTRACTS TOTAL 742,326 19,643,334 +330,091
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED