SUMMARY A50 AAC ACC AIA AIR
ALB ALC ALH AMC ANA BCM
BEA BIU BLI BOC BUD BYD
BYE CCC CCE CDA CGN CHT
CHU CIT CKH CKP CLI CLP
CMB CNC COG COL COS CPA
CPC CPI CRB CRC CRG CRL
CSA CSE CSP CTB CTC CTS
DFM EVG GAC GAH GHL GLI
GLX GWM HAI HCF HDO HEH
HEX HGN HKB HKG HLD HNP
HSB INB JDC JDH JXC KDS
KLE KSO KST LAU LEN LNI
LNK MEN MET MGM MIU MOL
MSB MTR NBM NCL NFU NTE
NWA NWD PAI PEC PEN PHT
PIC PIN SAN SBO SET SHK
SHL SHZ SMC SNO SNP SUN
SWA SWB TCH TIC TRF TRP
VNK WEA WEB WHG WHL WWC
WXB XAB XBC XCC XIC XPB
XTW YZA YZC ZAO ZJM ZSH
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 10 APR 2024 HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV% CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS * A50 X ISHARES A50 (02823) 139 114 25 25,826 19,259 6,567 19 AAC AAC TECH (02018) 4,385 2,534 1,851 20,413 10,289 10,124 47 ACC ANHUI CONCH (00914) 885 579 306 27,714 15,586 12,128 27 AIA AIA (01299) 10,527 6,852 3,675 149,904 80,088 69,816 31 AIR AIR CHINA (00753) 2,554 527 2,027 30,139 13,920 16,219 31 ALB BABA (09988) 94,144 60,813 33,331 729,724 375,129 354,595 30 ALC ALUMINUM CORP OF CHINA (02600) 708 422 286 14,425 7,685 6,740 49 ALH ALI HEALTH (00241) 409 99 310 22,576 10,256 12,320 53 AMC CAM CSI300 (03188) 4,548 3,212 1,336 23,359 14,666 8,693 19 ANA ANTA SPORTS (02020) 2,905 1,490 1,415 64,513 32,747 31,766 41 BCM BANK OF COMM CO LTD (03328) 106 0 106 16,084 4,060 12,024 23 BEA BANK OF EAST ASIA (00023) 26 0 26 37,215 3,665 33,550 25 BIU BIDU (09888) 9,987 4,855 5,132 279,432 147,885 131,547 38 BLI BILIBILI (09626) 12,328 7,353 4,975 157,150 71,879 85,271 63 BOC BOC HK (HLDGS) LTD (02388) 1,617 1,338 279 38,577 20,548 18,029 22 BUD BUD APAC (01876) 185 3 182 9,923 3,992 5,931 36 BYD BYD COMPANY (01211) 7,980 3,295 4,685 131,788 66,039 65,749 35 BYE BYD ELECTRONIC (00285) 260 144 116 3,552 1,460 2,092 49 CCC CHINA COMM CONS (01800) 576 276 300 18,370 8,333 10,037 27 CCE CHINA COAL (01898) 1,415 1,085 330 36,585 23,993 12,592 29 CDA CHINA CINDA (01359) 18 0 18 3,298 1,650 1,648 42 CGN CGN POWER (01816) 54 54 0 4,329 1,273 3,056 23 CHT CHINA MOBILE LTD (00941) 10,374 4,728 5,646 175,293 70,457 104,836 13 CHU CHINA UNICOM LTD (00762) 654 495 159 19,356 11,441 7,915 25 CIT CITIC (00267) 934 808 126 27,685 15,013 12,672 31 CKH CKH HOLDINGS (00001) 1,130 598 532 26,594 11,705 14,889 19 CKP CK ASSET (01113) 513 323 190 14,077 6,832 7,245 20 CLI CHINA LIFE INSURANCE (02628) 1,967 607 1,360 151,015 78,093 72,922 32 CLP CLP HOLDINGS LTD (00002) 1,637 765 872 14,988 5,107 9,881 18 CMB CM BANK (03968) 4,459 2,697 1,762 136,562 65,267 71,295 32 CNC CNOOC LTD (00883) 7,248 3,807 3,441 262,289 106,393 155,896 31 COG COUNTRY GARDEN (02007) 0 0 0 12,384 8,745 3,639 65 COL CHINA OVERSEAS (00688) 2,799 1,111 1,688 30,966 15,066 15,900 40 COS COSCO SHIP HOLD (01919) 156 10 146 3,282 1,745 1,537 22 CPA CATHAY PACIFIC AIRWAYS (00293) 53 50 3 3,638 2,222 1,416 23 CPC CHINA PETROL & CHEM COR (00386) 3,057 2,077 980 150,250 81,027 69,223 26 CPI CPIC (02601) 668 118 550 26,211 12,070 14,141 31 CRB CRL (ADJ-A) (01109) 11 4 7 7,452 5,034 2,418 43 CRC CHINA RAIL CONS (01186) 155 29 126 8,429 4,503 3,926 23 CRG CHINA RAILWAY (00390) 419 239 180 23,258 15,853 7,405 33 CRL CHINA RES LAND (01109) 1,070 680 390 23,766 17,428 6,338 44 CSA CSOP A50 ETF (02822) 284 55 229 30,934 19,118 11,816 20 CSE CHINA SHENHUA (01088) 2,906 1,177 1,729 76,288 40,437 35,851 28 CSP CSPC PHARMA (01093) 1,137 1,021 116 44,276 21,172 23,104 30 CTB CITIC BANK (00998) 299 131 168 23,196 8,294 14,902 18 CTC CHINA TELECOM CORP LTD (00728) 905 475 430 27,598 12,199 15,399 24 CTS CITIC SEC (06030) 263 104 159 20,984 10,012 10,972 34 DFM DONGFENG GROUP (00489) 63 57 6 8,655 4,833 3,822 37 EVG EVERGRANDE (03333) 0 0 0 183 141 42 102 GAC GAC GROUP (02238) 780 454 326 4,370 2,222 2,148 40 GAH GEELY AUTO (00175) 4,613 1,969 2,644 41,541 20,996 20,545 38 GHL XINYI GLASS (00868) 335 134 201 6,863 2,955 3,908 41 GLI GANFENG LITHIUM (01772) 544 404 140 9,378 6,344 3,034 64 GLX GALAXY ENT (00027) 2,296 1,150 1,146 44,271 21,767 22,504 30 GWM GWMOTOR (02333) 16,784 11,640 5,144 91,851 57,585 34,266 61 HAI HAITONG SEC (06837) 74 54 20 11,160 5,268 5,892 32 HCF HSCEI ETF (02828) 3,435 3,035 400 26,180 17,662 8,518 25 HDO HAIDILAO (06862) 297 187 110 10,285 5,347 4,938 46 HEH POWER ASSETS (00006) 243 128 115 8,016 3,625 4,391 17 HEX HK EXCHANGES & CLEARING (00388) 29,295 21,354 7,941 309,938 194,592 115,346 27 HGN HENGAN INT'L (01044) 169 70 99 4,031 1,940 2,091 26 HKB HSBC HOLDINGS PLC (00005) 34,737 20,773 13,964 437,858 226,932 210,926 18 HKG HONG KONG & CHINA GAS (00003) 1,977 1,620 357 27,182 10,814 16,368 21 HLD HENDERSON LAND DEV LTD (00012) 492 357 135 8,905 5,616 3,289 27 HNP HUANENG POWER INT INC (00902) 1,717 707 1,010 45,491 22,875 22,616 38 HSB HANG SENG BANK LTD (00011) 13,467 8,918 4,549 53,316 25,898 27,418 24 INB INNOVENT BIO (01801) 62 4 58 4,292 1,673 2,619 54 JDC JD (09618) 18,750 9,756 8,994 261,073 111,830 149,243 43 JDH JD HEALTH (06618) 630 404 226 15,034 6,597 8,437 54 JXC JIANGXI COPPER (00358) 3,366 1,335 2,031 14,848 9,711 5,137 42 KDS KINGDEE INT'L (00268) 92 46 46 1,780 939 841 55 KLE KUNLUN ENERGY (00135) 562 530 32 2,046 1,000 1,046 31 KSO KINGSOFT (03888) 907 568 339 11,245 5,988 5,257 42 KST KUAISHOU (01024) 15,319 7,661 7,658 169,802 96,097 73,705 45 LAU LI AUTO (02015) 5,499 3,715 1,784 69,669 41,219 28,450 56 LEN LENOVO GROUP (00992) 2,158 538 1,620 34,017 16,410 17,607 43 LNI LI NING (02331) 1,425 875 550 54,995 23,784 31,211 49 LNK LINK REIT (00823) 1,489 1,119 370 37,334 21,876 15,458 22 MEN MENGNIU DAIRY (02319) 474 139 335 20,725 7,615 13,110 43 MET MEITUAN DIANPING (03690) 45,045 19,559 25,486 470,972 237,687 233,285 45 MGM MGM CHINA (02282) 716 685 31 2,140 595 1,545 35 MIU XIAOMI (01810) 19,471 11,155 8,316 359,238 194,131 165,107 45 MOL CMOC (03993) 221 162 59 615 367 248 40 MSB MINSHENG BANK (01988) 4 4 0 3,457 1,406 2,051 17 MTR MTR CORPORATION LTD (00066) 814 254 560 12,942 5,277 7,665 18 NBM CNBM (03323) 299 76 223 18,471 9,684 8,787 35 NCL NCI (01336) 127 45 82 9,892 4,855 5,037 36 NFU NONGFU SPRING (09633) 1,259 670 589 17,940 9,576 8,364 24 NTE NTES (09999) 6,022 3,802 2,220 52,699 26,855 25,844 38 NWA NWD (ADJ-A) (00017) 0 0 0 383 250 133 36 NWD NEW WORLD DEV CO LTD (00017) 1,088 755 333 18,828 10,978 7,850 36 PAI PING AN INSURANCE LTD (02318) 27,272 9,441 17,831 604,114 342,819 261,295 33 PEC PETROCHINA CO LTD (00857) 6,271 3,873 2,398 323,298 152,279 171,019 33 PEN XPENG (09868) 5,996 2,964 3,032 88,558 40,709 47,849 74 PHT PA GOODDOCTOR (01833) 205 145 60 17,109 9,193 7,916 43 PIC PICC P&C (02328) 189 78 111 9,714 3,846 5,868 31 PIN PICC GROUP (01339) 2 0 2 3,922 1,854 2,068 22 SAN SANDS CHINA LTD (01928) 5,943 2,833 3,110 83,474 45,297 38,177 31 SBO SINO BIOPHARM (01177) 241 188 53 12,409 5,200 7,209 39 SET SENSETIME (00020) 64 60 4 2,222 1,408 814 62 SHK SUN HUNG KAI PPT LTD (00016) 591 291 300 19,185 9,519 9,666 23 SHL XINYI SOLAR (00968) 964 665 299 11,836 5,542 6,294 59 SHZ SHENZHOU INTL (02313) 958 659 299 8,758 4,387 4,371 44 SMC SMIC (00981) 1,927 1,185 742 33,914 22,427 11,487 50 SNO SUNNY OPT (02382) 3,174 1,902 1,272 34,847 17,894 16,953 52 SNP SINOPHARM (01099) 161 48 113 4,535 1,673 2,862 34 SUN SUNAC (01918) 411 264 147 4,623 3,350 1,273 66 SWA SWIRE PACIFIC LTD 'A' (00019) 310 146 164 3,859 1,724 2,135 24 SWB SWA (ADJ-A) (00019) 0 0 0 38 25 13 25 TCH TENCENT HOLDINGS LTD (00700) 103,270 52,580 50,690 1,137,364 563,427 573,937 27 TIC TECHTRONIC IND (00669) 1,032 601 431 16,146 7,667 8,479 38 TRF TRACKER FUND OF HK (02800) 3,260 2,783 477 27,869 17,229 10,640 23 TRP TRIP.COM (09961) 2,057 1,347 710 34,620 18,015 16,605 33 VNK CHINA VANKE (02202) 4,587 1,322 3,265 108,180 39,653 68,527 48 WEA WEB (ADJ-A) (09898) 0 0 0 0 0 0 55 WEB WB (09898) 46 26 20 326 54 272 54 WHG WH GROUP (00288) 91 38 53 3,688 2,055 1,633 32 WHL THE WHARF (HLDGS) LTD (00004) 93 46 47 1,887 1,080 807 28 WWC WANT WANT CHINA (00151) 29 4 25 1,533 708 825 20 WXB WUXI BIO (02269) 7,067 4,964 2,103 167,423 111,949 55,474 77 XAB ABC ($0.001) (01288) 1,497 640 857 29,755 15,577 14,178 19 XBC BANK OF CHINA ($0.001) (03988) 13,782 5,488 8,294 546,548 281,087 265,461 17 XCC CCB ($0.001) (00939) 36,013 10,749 25,264 771,631 318,989 452,642 18 XIC ICBC ($0.001) (01398) 19,206 6,764 12,442 547,840 275,976 271,864 19 XPB PSBC ($0.001) (01658) 1,043 362 681 9,275 3,650 5,625 25 XTW CHINA TOWER ($0.001) (00788) 2,142 1,556 586 22,132 15,099 7,033 30 YZA YZC (ADJ-A) (01171) 3 3 0 402 149 253 41 YZC YANKUANG ENERGY (01171) 1,001 523 478 12,783 5,736 7,047 42 ZAO ZA ONLINE (06060) 139 60 79 3,017 2,023 994 45 ZJM ZIJIN MINING GROUP (02899) 4,545 1,462 3,083 24,437 10,254 14,183 44 ZSH ZHONGSHENG HLDG (00881) 612 314 298 3,499 1,379 2,120 57 TOTAL 692,165 370,396 321,769 10,736,348 5,424,349 5,311,999 SETTLE- % CHG IN SETTLE- OPEN MENT SETTLE- TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT PRICE CHANGE** PRICE C ALB APR24 75.00 15,401 1.65 30 1.94 0.80 13,534 +1.11 +205.56 C TCH APR24 320.00 8,634 5.72 27 6.20 3.40 19,366 +2.82 +97.24 P TCH APR24 310.00 7,200 5.59 27 8.00 5.35 7,401 -4.19 -42.84 C TCH APR24 310.00 5,877 10.40 27 11.10 6.50 20,197 +4.51 +76.57 C TCH APR24 330.00 5,798 2.89 28 3.16 1.65 11,167 +1.58 +120.61 C ALB APR24 80.00 5,615 0.36 30 0.54 0.19 6,649 +0.29 +414.29 P TCH APR24 300.00 5,370 2.48 27 3.96 2.30 13,298 -2.40 -49.18 C ALB APR24 77.50 5,305 0.83 30 1.05 0.41 9,016 +0.62 +295.24 P ALB APR24 72.50 4,503 1.27 29 2.50 1.10 11,972 -1.65 -56.51 P XIC MAY24 3.80 4,290 0.018 18 0.020 0.016 12,896 -0.008 -30.769 TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE) C HSB APR24 107.50 54 0.27 24 0.37 0.37 334 +0.25 +1,250.00 C HSB APR24 110.00 0 0.11 24 0.00 0.00 0 +0.10 +1,000.00 C HSB APR24 105.00 804 0.62 25 0.74 0.48 707 +0.56 +933.33 C HSB JUN24 125.00 0 0.10 24 0.00 0.00 30 +0.09 +900.00 C CHT JUN24 82.50 0 0.09 23 0.00 0.00 195 +0.08 +800.00 TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE) P HSB APR24 87.50 8 0.02 25 0.15 0.15 668 -0.21 -91.30 P HSB APR24 90.00 23 0.07 25 0.20 0.20 724 -0.54 -88.52 P ALB APR24 62.50 289 0.01 30 0.05 0.04 3,301 -0.06 -85.71 P CHT JUN24 55.00 6 0.01 17 0.04 0.04 3,648 -0.06 -85.71 P CHT JUL24 55.00 0 0.01 14 0.00 0.00 129 -0.06 -85.71 * 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$ 12.31 APR24 7.50 C 0.00 0.00 0.00 4.83 -0.04 86 0 0 0 APR24 7.75 C 0.00 0.00 0.00 4.58 -0.04 79 0 0 0 APR24 8.00 C 0.00 0.00 0.00 4.33 -0.04 72 0 0 0 APR24 8.25 C 0.00 0.00 0.00 4.08 -0.04 65 0 0 0 APR24 8.50 C 0.00 0.00 0.00 3.83 -0.04 59 0 0 0 APR24 8.75 C 0.00 0.00 0.00 3.58 -0.04 51 0 0 0 APR24 9.00 C 0.00 0.00 0.00 3.33 -0.04 39 0 0 0 APR24 9.25 C 0.00 0.00 0.00 3.08 -0.04 0 0 0 0 APR24 9.50 C 0.00 0.00 0.00 2.83 -0.04 0 0 100 0 APR24 9.75 C 0.00 0.00 0.00 2.58 -0.04 0 0 0 0 APR24 10.00 C 0.00 0.00 0.00 2.33 -0.04 0 0 100 0 APR24 10.50 C 0.00 0.00 0.00 1.86 -0.06 44 0 100 0 APR24 11.00 C 0.00 0.00 0.00 1.36 -0.06 33 0 8 0 APR24 11.50 C 0.00 0.00 0.00 0.87 -0.04 24 0 40 0 APR24 12.00 C 0.00 0.00 0.00 0.44 -0.03 21 0 215 0 APR24 12.50 C 0.16 0.16 0.16 0.15 -0.02 19 15 276 0 APR24 13.00 C 0.05 0.05 0.05 0.04 0.00 20 16 989 0 APR24 13.50 C 0.01 0.01 0.01 0.01 0.00 22 8 226 +8 APR24 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 428 0 APR24 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 173 0 APR24 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 APR24 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 APR24 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 APR24 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 APR24 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 APR24 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0 APR24 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0 APR24 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0 MAY24 7.75 C 0.00 0.00 0.00 4.61 -0.04 52 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 4.36 -0.04 47 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 4.11 -0.04 41 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 3.86 -0.04 34 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 3.61 -0.04 0 0 0 0 MAY24 9.00 C 0.00 0.00 0.00 3.36 -0.04 0 0 0 0 MAY24 9.25 C 0.00 0.00 0.00 3.11 -0.04 0 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 2.87 -0.04 31 0 0 0 MAY24 9.75 C 0.00 0.00 0.00 2.62 -0.04 27 0 18 0 MAY24 10.00 C 0.00 0.00 0.00 2.37 -0.04 22 0 0 0 MAY24 10.50 C 0.00 0.00 0.00 1.87 -0.09 0 0 0 0 MAY24 11.00 C 0.00 0.00 0.00 1.42 -0.06 24 0 0 0 MAY24 11.50 C 0.00 0.00 0.00 0.97 -0.04 21 0 4 0 MAY24 12.00 C 0.00 0.00 0.00 0.59 -0.04 20 0 23 0 MAY24 12.50 C 0.00 0.00 0.00 0.31 -0.03 20 0 1,331 0 MAY24 13.00 C 0.16 0.16 0.16 0.14 -0.02 19 15 124 +15 MAY24 13.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 160 0 MAY24 14.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 171 0 MAY24 14.50 C 0.00 0.00 0.00 0.01 0.00 21 0 36 0 MAY24 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 18 0 MAY24 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 800 0 MAY24 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 178 0 MAY24 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 MAY24 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 MAY24 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 4.88 -0.04 40 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 4.63 -0.04 0 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 4.38 -0.04 0 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 4.13 -0.05 0 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 3.89 -0.04 32 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 3.64 -0.04 26 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 3.39 -0.04 0 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 3.14 -0.05 0 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 2.90 -0.04 24 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 2.65 -0.04 20 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 2.40 -0.04 0 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 1.92 -0.04 20 0 0 0 JUN24 11.00 C 0.00 0.00 0.00 1.49 -0.05 23 0 100 0 JUN24 11.50 C 0.00 0.00 0.00 1.05 -0.05 20 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 0.69 -0.04 20 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 0.41 -0.03 19 0 2,596 0 JUN24 13.00 C 0.00 0.00 0.00 0.23 -0.02 19 0 3,380 0 JUN24 13.50 C 0.00 0.00 0.00 0.12 -0.01 20 0 2,335 0 JUN24 14.00 C 0.00 0.00 0.00 0.06 0.00 20 0 442 0 JUN24 14.50 C 0.00 0.00 0.00 0.03 0.00 20 0 559 0 JUN24 15.00 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0 JUN24 15.50 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0 JUN24 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0 JUN24 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0 JUN24 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 14 0 JUN24 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0 JUN24 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0 JUN24 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 JUN24 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0 JUN24 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0 JUN24 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0 JUL24 8.25 C 0.00 0.00 0.00 4.17 -0.04 30 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 3.92 -0.04 23 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 3.67 -0.04 0 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 3.43 -0.04 24 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 3.18 -0.04 19 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 2.93 -0.05 0 0 0 0 JUL24 9.75 C 0.00 0.00 0.00 2.69 -0.04 19 0 0 0 JUL24 10.00 C 0.00 0.00 0.00 2.45 -0.04 20 0 0 0 JUL24 10.50 C 0.00 0.00 0.00 1.98 -0.03 20 0 0 0 JUL24 11.00 C 0.00 0.00 0.00 1.57 -0.04 22 0 0 0 JUL24 11.50 C 0.00 0.00 0.00 1.15 -0.04 20 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 0.80 -0.04 20 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 0.52 -0.03 19 0 0 0 JUL24 13.00 C 0.00 0.00 0.00 0.32 -0.02 19 0 0 0 JUL24 13.50 C 0.00 0.00 0.00 0.20 0.00 20 0 0 0 JUL24 14.00 C 0.13 0.13 0.13 0.11 0.00 20 58 58 +58 JUL24 14.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0 JUL24 15.00 C 0.00 0.00 0.00 0.03 0.00 20 0 36 0 JUL24 15.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0 JUL24 16.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0 JUL24 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0 JUL24 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 4.96 -0.04 28 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 4.71 -0.04 0 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 4.47 -0.04 25 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 4.22 -0.04 0 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 3.98 -0.04 22 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 3.73 -0.04 0 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 3.49 -0.04 19 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 3.25 -0.04 20 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 3.01 -0.04 20 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 2.77 -0.04 20 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 2.54 -0.03 20 0 400 0 SEP24 10.50 C 0.00 0.00 0.00 2.08 -0.04 19 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 1.70 -0.04 21 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 1.29 -0.04 20 0 20 0 SEP24 12.00 C 0.00 0.00 0.00 0.96 -0.04 19 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 0.69 -0.03 19 0 20 0 SEP24 13.00 C 0.00 0.00 0.00 0.47 -0.03 19 0 3 0 SEP24 13.50 C 0.00 0.00 0.00 0.32 -0.03 19 0 51 0 SEP24 14.00 C 0.00 0.00 0.00 0.22 -0.01 20 0 38 0 SEP24 14.50 C 0.00 0.00 0.00 0.14 0.00 20 0 176 0 SEP24 15.00 C 0.00 0.00 0.00 0.09 0.00 20 0 15 0 SEP24 15.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 40 0 SEP24 16.00 C 0.00 0.00 0.00 0.03 0.00 20 0 92 0 SEP24 16.50 C 0.00 0.00 0.00 0.02 0.00 20 0 1 0 SEP24 17.00 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0 SEP24 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 7 0 SEP24 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0 SEP24 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0 SEP24 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 23 0 SEP24 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0 DEC24 7.50 C 0.00 0.00 0.00 5.02 -0.04 0 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 4.78 -0.04 21 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 4.54 -0.04 23 0 0 0 DEC24 8.25 C 0.00 0.00 0.00 4.29 -0.05 0 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 4.05 -0.04 0 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 3.81 -0.04 18 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 3.57 -0.05 18 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 3.34 -0.04 20 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 3.10 -0.04 19 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 2.87 -0.04 19 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 2.65 -0.04 20 0 0 0 DEC24 10.50 C 0.00 0.00 0.00 2.22 -0.04 20 0 13 0 DEC24 11.00 C 0.00 0.00 0.00 1.84 -0.04 21 0 33 0 DEC24 11.50 C 0.00 0.00 0.00 1.46 -0.04 20 0 129 0 DEC24 12.00 C 0.00 0.00 0.00 1.14 -0.03 20 0 59 0 DEC24 12.50 C 0.00 0.00 0.00 0.88 -0.04 20 0 1,618 0 DEC24 13.00 C 0.00 0.00 0.00 0.67 -0.03 20 0 18 0 DEC24 13.50 C 0.00 0.00 0.00 0.49 -0.03 20 0 841 0 DEC24 14.00 C 0.00 0.00 0.00 0.36 -0.02 20 0 19 0 DEC24 14.50 C 0.25 0.25 0.25 0.26 -0.01 20 2 193 0 DEC24 15.00 C 0.00 0.00 0.00 0.18 -0.01 20 0 28 0 DEC24 15.50 C 0.00 0.00 0.00 0.12 -0.01 20 0 6 0 DEC24 16.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 0.04 0.00 20 0 60 0 DEC24 17.50 C 0.00 0.00 0.00 0.03 0.00 21 0 22 0 DEC24 18.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 60 0 DEC24 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 120 0 MAR25 8.00 C 0.00 0.00 0.00 4.54 -0.04 21 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 4.30 -0.04 21 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 4.06 -0.04 21 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 3.82 -0.04 20 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 3.58 -0.04 20 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 3.35 -0.04 20 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 3.12 -0.04 20 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 2.89 -0.04 20 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 2.67 -0.04 20 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 2.26 -0.03 20 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 1.89 -0.04 21 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 1.52 -0.04 20 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 1.21 -0.03 19 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 0.97 -0.03 20 0 8 0 MAR25 13.00 C 0.00 0.00 0.00 0.75 -0.03 20 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 0.58 -0.02 20 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.45 -0.02 20 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 0.34 -0.02 20 0 10 0 MAR25 15.00 C 0.00 0.00 0.00 0.26 -0.01 20 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 0.19 -0.01 20 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0 TOTAL CALL 114 19,259 +81 APR24 7.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0 APR24 7.75 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0 APR24 8.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0 APR24 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0 APR24 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 102 0 APR24 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0 APR24 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0 APR24 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0 APR24 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 70 0 APR24 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 272 0 APR24 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 38 0 APR24 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 135 0 APR24 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 238 0 APR24 11.50 P 0.00 0.00 0.00 0.02 0.00 21 0 413 0 APR24 12.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 376 0 APR24 12.50 P 0.30 0.30 0.29 0.30 +0.02 18 10 99 +1 APR24 13.00 P 0.00 0.00 0.00 0.69 +0.04 0 0 6 0 APR24 13.50 P 0.00 0.00 0.00 1.19 +0.04 0 0 0 0 APR24 14.00 P 0.00 0.00 0.00 1.69 +0.04 0 0 0 0 APR24 14.50 P 0.00 0.00 0.00 2.19 +0.04 0 0 0 0 APR24 15.00 P 0.00 0.00 0.00 2.69 +0.04 0 0 0 0 APR24 15.50 P 0.00 0.00 0.00 3.19 +0.04 0 0 0 0 APR24 16.00 P 0.00 0.00 0.00 3.69 +0.04 0 0 0 0 APR24 16.50 P 0.00 0.00 0.00 4.19 +0.04 0 0 0 0 APR24 17.00 P 0.00 0.00 0.00 4.69 +0.04 0 0 0 0 APR24 17.50 P 0.00 0.00 0.00 5.19 +0.04 0 0 0 0 APR24 18.00 P 0.00 0.00 0.00 5.69 +0.04 0 0 0 0 APR24 18.50 P 0.00 0.00 0.00 6.19 +0.04 0 0 0 0 MAY24 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0 MAY24 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 MAY24 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0 MAY24 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 166 0 MAY24 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 294 0 MAY24 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 MAY24 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 23 0 MAY24 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 MAY24 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0 MAY24 10.50 P 0.01 0.01 0.01 0.01 0.00 23 8 70 +8 MAY24 11.00 P 0.00 0.00 0.00 0.02 0.00 19 0 249 0 MAY24 11.50 P 0.00 0.00 0.00 0.08 +0.01 20 0 169 0 MAY24 12.00 P 0.00 0.00 0.00 0.20 +0.01 19 0 50 0 MAY24 12.50 P 0.00 0.00 0.00 0.42 +0.02 19 0 101 0 MAY24 13.00 P 0.00 0.00 0.00 0.75 +0.03 18 0 18 0 MAY24 13.50 P 0.00 0.00 0.00 1.22 +0.05 22 0 81 0 MAY24 14.00 P 0.00 0.00 0.00 1.69 +0.04 0 0 0 0 MAY24 14.50 P 0.00 0.00 0.00 2.19 +0.04 0 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 2.69 +0.04 0 0 0 0 MAY24 15.50 P 0.00 0.00 0.00 3.19 +0.04 0 0 0 0 MAY24 16.00 P 0.00 0.00 0.00 3.69 +0.04 0 0 0 0 MAY24 16.50 P 0.00 0.00 0.00 4.19 +0.04 0 0 0 0 MAY24 17.00 P 0.00 0.00 0.00 4.69 +0.04 0 0 0 0 MAY24 17.50 P 0.00 0.00 0.00 5.19 +0.04 0 0 0 0 MAY24 18.00 P 0.00 0.00 0.00 5.69 +0.04 0 0 0 0 MAY24 18.50 P 0.00 0.00 0.00 6.19 +0.04 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0 JUN24 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0 JUN24 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0 JUN24 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 70 0 JUN24 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 101 0 JUN24 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0 JUN24 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JUN24 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0 JUN24 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 55 0 JUN24 10.50 P 0.00 0.00 0.00 0.02 0.00 21 0 48 0 JUN24 11.00 P 0.00 0.00 0.00 0.05 0.00 20 0 91 0 JUN24 11.50 P 0.00 0.00 0.00 0.13 +0.01 20 0 104 0 JUN24 12.00 P 0.00 0.00 0.00 0.26 +0.01 19 0 63 0 JUN24 12.50 P 0.00 0.00 0.00 0.50 +0.03 19 0 232 0 JUN24 13.00 P 0.00 0.00 0.00 0.82 +0.04 19 0 40 0 JUN24 13.50 P 0.00 0.00 0.00 1.25 +0.05 21 0 0 0 JUN24 14.00 P 0.00 0.00 0.00 1.70 +0.05 21 0 0 0 JUN24 14.50 P 0.00 0.00 0.00 2.19 +0.04 0 0 0 0 JUN24 15.00 P 0.00 0.00 0.00 2.69 +0.04 0 0 0 0 JUN24 15.50 P 0.00 0.00 0.00 3.19 +0.04 0 0 0 0 JUN24 16.00 P 0.00 0.00 0.00 3.69 +0.04 0 0 0 0 JUN24 16.50 P 0.00 0.00 0.00 4.19 +0.04 0 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 4.69 +0.04 0 0 0 0 JUN24 17.50 P 0.00 0.00 0.00 5.19 +0.04 0 0 0 0 JUN24 18.00 P 0.00 0.00 0.00 5.69 +0.04 0 0 0 0 JUN24 18.50 P 0.00 0.00 0.00 6.19 +0.04 0 0 0 0 JUN24 19.00 P 0.00 0.00 0.00 6.69 +0.04 0 0 0 0 JUN24 19.50 P 0.00 0.00 0.00 7.19 +0.04 0 0 0 0 JUN24 20.00 P 0.00 0.00 0.00 7.69 +0.04 0 0 0 0 JUL24 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUL24 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUL24 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JUL24 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0 JUL24 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0 JUL24 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 16 0 JUL24 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0 JUL24 10.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0 JUL24 11.00 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0 JUL24 11.50 P 0.00 0.00 0.00 0.18 +0.01 20 0 0 0 JUL24 12.00 P 0.00 0.00 0.00 0.34 +0.02 20 0 0 0 JUL24 12.50 P 0.00 0.00 0.00 0.57 +0.04 19 0 4 0 JUL24 13.00 P 0.00 0.00 0.00 0.86 +0.03 18 0 0 0 JUL24 13.50 P 0.00 0.00 0.00 1.27 +0.05 20 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 1.75 +0.05 23 0 0 0 JUL24 14.50 P 0.00 0.00 0.00 2.19 +0.04 0 0 0 0 JUL24 15.00 P 0.00 0.00 0.00 2.69 +0.04 0 0 0 0 JUL24 15.50 P 0.00 0.00 0.00 3.19 +0.04 0 0 0 0 JUL24 16.00 P 0.00 0.00 0.00 3.69 +0.04 0 0 0 0 JUL24 16.50 P 0.00 0.00 0.00 4.19 +0.04 0 0 0 0 JUL24 17.00 P 0.00 0.00 0.00 4.69 +0.04 0 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 5.19 +0.04 0 0 0 0 JUL24 18.00 P 0.00 0.00 0.00 5.69 +0.04 0 0 0 0 JUL24 18.50 P 0.00 0.00 0.00 6.19 +0.04 0 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 75 0 SEP24 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0 SEP24 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0 SEP24 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 33 0 SEP24 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 213 0 SEP24 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 91 0 SEP24 9.50 P 0.04 0.04 0.04 0.01 0.00 19 1 213 0 SEP24 9.75 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0 SEP24 10.00 P 0.06 0.06 0.06 0.03 0.00 19 1 177 0 SEP24 10.50 P 0.00 0.00 0.00 0.07 0.00 20 0 1 0 SEP24 11.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 0.27 +0.02 20 0 30 0 SEP24 12.00 P 0.00 0.00 0.00 0.44 +0.02 20 0 141 0 SEP24 12.50 P 0.00 0.00 0.00 0.67 +0.03 20 0 25 0 SEP24 13.00 P 0.00 0.00 0.00 0.96 +0.02 19 0 195 0 SEP24 13.50 P 0.00 0.00 0.00 1.33 +0.05 20 0 0 0 SEP24 14.00 P 0.00 0.00 0.00 1.79 +0.06 22 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 2.69 +0.04 0 0 0 0 SEP24 15.50 P 0.00 0.00 0.00 3.19 +0.04 0 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 3.69 +0.04 0 0 0 0 SEP24 16.50 P 0.00 0.00 0.00 4.19 +0.04 0 0 0 0 SEP24 17.00 P 0.00 0.00 0.00 4.69 +0.04 0 0 0 0 SEP24 17.50 P 0.00 0.00 0.00 5.19 +0.04 0 0 0 0 SEP24 18.00 P 0.00 0.00 0.00 5.69 +0.04 0 0 0 0 SEP24 18.50 P 0.00 0.00 0.00 6.19 +0.04 0 0 0 0 SEP24 19.00 P 0.00 0.00 0.00 6.69 +0.04 0 0 0 0 SEP24 19.50 P 0.00 0.00 0.00 7.19 +0.04 0 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0 DEC24 7.75 P 0.00 0.00 0.00 0.01 0.00 24 0 118 0 DEC24 8.00 P 0.00 0.00 0.00 0.01 0.00 23 0 171 0 DEC24 8.25 P 0.00 0.00 0.00 0.01 0.00 21 0 46 0 DEC24 8.50 P 0.00 0.00 0.00 0.01 0.00 20 0 79 0 DEC24 8.75 P 0.00 0.00 0.00 0.02 0.00 21 0 138 0 DEC24 9.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0 DEC24 9.25 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0 DEC24 9.75 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0 DEC24 10.00 P 0.00 0.00 0.00 0.11 0.00 20 0 35 0 DEC24 10.50 P 0.00 0.00 0.00 0.19 0.00 20 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 0.31 0.00 20 0 6 0 DEC24 11.50 P 0.00 0.00 0.00 0.48 +0.01 20 0 1 0 DEC24 12.00 P 0.69 0.69 0.69 0.69 +0.03 20 5 95 +3 DEC24 12.50 P 0.00 0.00 0.00 0.93 +0.03 20 0 100 0 DEC24 13.00 P 0.00 0.00 0.00 1.23 +0.03 20 0 202 0 DEC24 13.50 P 0.00 0.00 0.00 1.58 +0.05 20 0 2 0 DEC24 14.00 P 0.00 0.00 0.00 1.95 +0.04 20 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 2.34 +0.03 20 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 2.76 +0.03 20 0 0 0 DEC24 15.50 P 0.00 0.00 0.00 3.21 +0.04 20 0 0 0 DEC24 16.00 P 0.00 0.00 0.00 3.69 +0.04 0 0 0 0 DEC24 16.50 P 0.00 0.00 0.00 4.19 +0.04 0 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 4.69 +0.04 0 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 5.19 +0.04 0 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 5.69 +0.04 0 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 6.19 +0.04 0 0 0 0 MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0 MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0 MAR25 8.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0 MAR25 9.25 P 0.00 0.00 0.00 0.07 0.00 20 0 170 0 MAR25 9.50 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 0.12 0.00 20 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 0.16 +0.01 20 0 0 0 MAR25 10.50 P 0.00 0.00 0.00 0.26 +0.01 20 0 0 0 MAR25 11.00 P 0.00 0.00 0.00 0.39 +0.01 20 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 0.57 +0.01 20 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 0.79 +0.03 20 0 0 0 MAR25 12.50 P 0.00 0.00 0.00 1.04 +0.03 20 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 1.33 +0.04 20 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 1.67 +0.05 20 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 2.04 +0.05 21 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 2.40 +0.03 20 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 2.81 +0.03 20 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 3.25 +0.04 20 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 3.70 +0.04 20 0 0 0 MAR25 16.50 P 0.00 0.00 0.00 4.19 +0.04 0 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 4.69 +0.04 0 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 5.19 +0.04 0 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 5.69 +0.04 0 0 0 0 MAR25 18.50 P 0.00 0.00 0.00 6.19 +0.04 0 0 0 0 TOTAL PUT 25 6,567 +12 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$ 25.40 APR24 12.00 C 0.00 0.00 0.00 13.47 -1.05 158 0 0 0 APR24 12.50 C 0.00 0.00 0.00 12.97 -1.05 150 0 0 0 APR24 13.00 C 0.00 0.00 0.00 12.47 -1.05 142 0 0 0 APR24 13.50 C 0.00 0.00 0.00 11.97 -1.05 134 0 0 0 APR24 14.00 C 0.00 0.00 0.00 11.47 -1.05 127 0 0 0 APR24 14.50 C 0.00 0.00 0.00 10.97 -1.06 119 0 0 0 APR24 15.00 C 0.00 0.00 0.00 10.48 -1.05 117 0 0 0 APR24 15.50 C 0.00 0.00 0.00 9.98 -1.05 110 0 16 0 APR24 16.00 C 0.00 0.00 0.00 9.48 -1.05 103 0 2 0 APR24 16.50 C 0.00 0.00 0.00 8.98 -1.05 97 0 0 0 APR24 17.00 C 0.00 0.00 0.00 8.48 -1.05 91 0 70 0 APR24 17.50 C 0.00 0.00 0.00 7.98 -1.05 84 0 39 0 APR24 18.00 C 0.00 0.00 0.00 7.49 -1.05 82 0 119 0 APR24 18.50 C 0.00 0.00 0.00 6.94 -1.10 0 0 78 0 APR24 19.00 C 0.00 0.00 0.00 6.50 -1.04 72 0 139 0 APR24 19.50 C 0.00 0.00 0.00 6.00 -1.05 67 0 119 0 APR24 20.00 C 0.00 0.00 0.00 5.45 -1.10 43 0 113 0 APR24 21.00 C 0.00 0.00 0.00 4.48 -1.03 46 0 142 0 APR24 22.00 C 4.39 4.42 3.63 3.63 -0.92 55 102 218 -2 APR24 23.00 C 2.60 2.60 2.60 2.73 -0.85 49 9 315 -6 APR24 24.00 C 1.83 2.06 1.83 2.00 -0.74 50 33 175 +17 APR24 25.00 C 1.70 1.70 1.41 1.35 -0.65 48 40 214 +10 APR24 26.00 C 1.26 1.26 0.78 0.87 -0.56 47 123 273 -13 APR24 27.00 C 1.02 1.02 0.50 0.53 -0.43 47 74 164 +6 APR24 28.00 C 0.64 0.71 0.29 0.31 -0.29 48 132 126 -71 APR24 29.00 C 0.33 0.41 0.19 0.17 -0.18 48 51 146 -1 APR24 30.00 C 0.21 0.21 0.14 0.09 -0.12 48 102 74 -52 APR24 31.00 C 0.11 0.11 0.09 0.05 -0.06 49 17 161 -2 APR24 32.00 C 0.08 0.08 0.07 0.02 -0.04 47 60 155 +60 APR24 33.00 C 0.06 0.06 0.06 0.01 -0.02 48 15 23 +15 APR24 34.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0 APR24 35.00 C 0.01 0.01 0.01 0.01 0.00 57 100 100 +100 MAY24 12.00 C 0.00 0.00 0.00 13.52 -1.06 103 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 13.02 -1.07 97 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 12.53 -1.06 94 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 12.03 -1.06 89 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 11.54 -1.06 86 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 11.04 -1.06 81 0 0 0 MAY24 15.00 C 0.00 0.00 0.00 10.55 -1.05 78 0 0 0 MAY24 15.50 C 0.00 0.00 0.00 10.05 -1.06 73 0 0 0 MAY24 16.00 C 0.00 0.00 0.00 9.48 -1.13 0 0 0 0 MAY24 16.50 C 0.00 0.00 0.00 8.98 -1.14 0 0 0 0 MAY24 17.00 C 0.00 0.00 0.00 8.48 -1.15 0 0 0 0 MAY24 17.50 C 0.00 0.00 0.00 8.09 -1.05 62 0 3 0 MAY24 18.00 C 0.00 0.00 0.00 7.60 -1.05 59 0 45 0 MAY24 18.50 C 0.00 0.00 0.00 7.12 -0.99 57 0 30 0 MAY24 19.00 C 0.00 0.00 0.00 6.65 -0.89 56 0 105 0 MAY24 19.50 C 0.00 0.00 0.00 6.18 -1.09 54 0 50 0 MAY24 20.00 C 0.00 0.00 0.00 5.69 -0.98 50 0 65 0 MAY24 21.00 C 0.00 0.00 0.00 4.79 -0.93 48 0 108 0 MAY24 22.00 C 0.00 0.00 0.00 3.97 -0.88 47 0 109 0 MAY24 23.00 C 3.30 3.30 3.30 3.30 -0.71 49 9 147 0 MAY24 24.00 C 0.00 0.00 0.00 2.59 -0.67 47 0 128 0 MAY24 25.00 C 2.81 2.81 2.24 2.07 -0.56 48 141 142 +26 MAY24 26.00 C 2.03 2.17 1.78 1.61 -0.51 48 155 246 +119 MAY24 27.00 C 1.58 1.74 1.16 1.23 -0.41 48 166 225 +108 MAY24 28.00 C 1.08 1.08 0.92 0.93 -0.34 49 42 89 +14 MAY24 29.00 C 0.93 1.02 0.75 0.66 -0.30 48 62 73 +30 MAY24 30.00 C 0.69 0.72 0.53 0.50 -0.21 48 33 203 +3 MAY24 31.00 C 0.53 0.58 0.53 0.35 -0.17 48 30 154 +15 MAY24 32.00 C 0.42 0.42 0.42 0.25 -0.12 48 15 17 +14 MAY24 33.00 C 0.25 0.25 0.25 0.17 -0.09 48 2 17 +2 MAY24 34.00 C 0.00 0.00 0.00 0.12 -0.06 48 0 0 0 MAY24 35.00 C 0.13 0.14 0.13 0.08 -0.05 48 6 8 +6 JUN24 7.00 C 0.00 0.00 0.00 18.49 -1.07 140 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 18.25 -1.06 140 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 18.00 -1.06 135 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 17.75 -1.06 131 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 17.50 -1.06 128 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 17.25 -1.06 124 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 17.00 -1.07 120 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 16.75 -1.07 117 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 16.51 -1.06 116 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 16.26 -1.06 113 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 16.01 -1.06 110 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 15.76 -1.06 107 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 15.51 -1.06 104 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 15.01 -1.07 98 0 1 0 JUN24 11.00 C 0.00 0.00 0.00 14.52 -1.06 95 0 30 0 JUN24 11.50 C 0.00 0.00 0.00 14.02 -1.06 90 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 13.53 -1.06 87 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 13.03 -1.06 82 0 45 0 JUN24 13.00 C 0.00 0.00 0.00 12.54 -1.06 80 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 12.04 -1.06 75 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 11.55 -1.06 72 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 11.04 -1.07 66 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 10.55 -1.07 64 0 0 0 JUN24 15.50 C 0.00 0.00 0.00 10.08 -1.05 64 0 4 0 JUN24 16.00 C 0.00 0.00 0.00 9.59 -1.05 61 0 0 0 JUN24 16.50 C 0.00 0.00 0.00 9.11 -1.03 59 0 32 0 JUN24 17.00 C 0.00 0.00 0.00 8.63 -1.15 58 0 37 0 JUN24 17.50 C 0.00 0.00 0.00 8.15 -1.03 56 0 9 0 JUN24 18.00 C 0.00 0.00 0.00 7.68 -1.02 54 0 37 0 JUN24 18.50 C 0.00 0.00 0.00 7.21 -1.01 52 0 13 0 JUN24 19.00 C 0.00 0.00 0.00 6.72 -1.03 49 0 59 0 JUN24 19.50 C 0.00 0.00 0.00 6.27 -1.03 48 0 28 0 JUN24 20.00 C 0.00 0.00 0.00 5.84 -0.91 48 0 223 0 JUN24 21.00 C 0.00 0.00 0.00 5.00 -0.89 47 0 140 0 JUN24 22.00 C 0.00 0.00 0.00 4.26 -0.82 47 0 139 0 JUN24 23.00 C 4.17 4.25 3.64 3.61 -0.69 48 5 31 -1 JUN24 24.00 C 2.88 2.88 2.88 2.98 -0.63 47 9 111 +9 JUN24 25.00 C 3.21 3.21 2.89 2.47 -0.54 47 75 52 -62 JUN24 26.00 C 2.37 2.66 1.90 2.03 -0.46 47 234 277 +232 JUN24 27.00 C 2.20 2.20 1.53 1.66 -0.41 48 184 476 +181 JUN24 28.00 C 1.57 1.57 1.24 1.33 -0.37 48 103 249 +61 JUN24 29.00 C 1.22 1.22 1.03 1.05 -0.33 48 21 204 -4 JUN24 30.00 C 0.87 0.87 0.87 0.82 -0.28 47 1 472 +1 JUN24 31.00 C 0.00 0.00 0.00 0.65 -0.20 47 0 315 0 JUN24 32.00 C 0.00 0.00 0.00 0.50 -0.18 47 0 144 0 JUN24 33.00 C 0.00 0.00 0.00 0.38 -0.15 47 0 17 0 JUN24 34.00 C 0.00 0.00 0.00 0.29 -0.12 47 0 53 0 JUN24 35.00 C 0.00 0.00 0.00 0.22 -0.09 47 0 12 0 JUL24 18.00 C 0.00 0.00 0.00 7.86 -1.00 52 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 7.38 -1.02 49 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 6.94 -1.01 48 0 0 0 JUL24 19.50 C 0.00 0.00 0.00 6.52 -0.99 48 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 6.09 -0.99 47 0 0 0 JUL24 21.00 C 0.00 0.00 0.00 5.29 -0.86 46 0 0 0 JUL24 22.00 C 0.00 0.00 0.00 4.59 -0.80 46 0 0 0 JUL24 23.00 C 0.00 0.00 0.00 3.99 -0.68 47 0 0 0 JUL24 24.00 C 0.00 0.00 0.00 3.37 -0.64 46 0 0 0 JUL24 25.00 C 3.30 3.30 2.83 2.91 -0.52 47 55 70 +55 JUL24 26.00 C 3.08 3.08 2.80 2.45 -0.48 46 84 114 +84 JUL24 27.00 C 2.62 2.62 2.36 2.06 -0.44 47 71 160 +71 JUL24 28.00 C 2.10 2.10 2.10 1.71 -0.40 46 15 30 +15 JUL24 29.00 C 0.00 0.00 0.00 1.42 -0.35 46 0 15 0 JUL24 30.00 C 0.00 0.00 0.00 1.17 -0.32 46 0 17 0 JUL24 31.00 C 0.95 0.95 0.95 0.95 -0.29 46 5 17 +5 JUL24 32.00 C 0.00 0.00 0.00 0.78 -0.23 46 0 20 0 JUL24 33.00 C 0.00 0.00 0.00 0.63 -0.21 46 0 0 0 JUL24 34.00 C 0.56 0.56 0.56 0.51 -0.16 46 85 105 +85 JUL24 35.00 C 0.00 0.00 0.00 0.41 -0.14 46 0 7 0 SEP24 7.00 C 0.00 0.00 0.00 18.53 -1.03 99 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 18.29 -1.02 98 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 18.04 -1.02 94 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 17.84 -0.98 99 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 17.59 -0.98 96 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 17.35 -0.98 94 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 17.10 -0.99 91 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 16.86 -0.99 89 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 16.61 -1.00 87 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 16.37 -0.95 85 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 16.12 -0.96 83 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 15.87 -0.97 80 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 15.63 -0.97 79 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 15.15 -0.97 76 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 14.70 -0.94 76 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 14.21 -0.95 73 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 13.77 -0.82 73 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 13.29 -0.80 70 0 0 0 SEP24 13.00 C 0.00 0.00 0.00 12.82 -0.78 68 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 12.31 -0.79 64 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 11.84 -1.09 62 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 11.33 -1.13 58 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 10.87 -1.12 56 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 10.41 -0.85 55 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 10.08 -0.82 59 0 1 0 SEP24 16.50 C 0.00 0.00 0.00 9.62 -0.83 57 0 4 0 SEP24 17.00 C 0.00 0.00 0.00 9.09 -0.92 53 0 5 0 SEP24 17.50 C 8.61 8.61 8.61 8.73 -0.84 54 5 5 +5 SEP24 18.00 C 0.00 0.00 0.00 8.31 -0.82 53 0 1 0 SEP24 18.50 C 0.00 0.00 0.00 7.83 -0.87 50 0 10 0 SEP24 19.00 C 0.00 0.00 0.00 7.44 -0.85 50 0 7 0 SEP24 19.50 C 0.00 0.00 0.00 7.03 -0.84 49 0 16 0 SEP24 20.00 C 0.00 0.00 0.00 6.66 -0.81 49 0 71 0 SEP24 21.00 C 0.00 0.00 0.00 5.80 -1.00 45 0 49 0 SEP24 22.00 C 6.20 6.20 6.20 5.15 -0.58 45 1 61 +1 SEP24 23.00 C 0.00 0.00 0.00 4.56 -0.70 45 0 49 0 SEP24 24.00 C 0.00 0.00 0.00 4.01 -0.65 45 0 40 0 SEP24 25.00 C 4.03 4.03 4.03 3.56 -0.56 46 1 77 0 SEP24 26.00 C 0.00 0.00 0.00 3.12 -0.50 46 0 109 0 SEP24 27.00 C 0.00 0.00 0.00 2.72 -0.46 46 0 132 0 SEP24 28.00 C 0.00 0.00 0.00 2.38 -0.40 46 0 164 0 SEP24 29.00 C 0.00 0.00 0.00 2.07 -0.36 46 0 15 0 SEP24 30.00 C 0.00 0.00 0.00 1.79 -0.34 46 0 137 0 SEP24 31.00 C 0.00 0.00 0.00 1.54 -0.32 46 0 7 0 SEP24 32.00 C 0.00 0.00 0.00 1.32 -0.28 46 0 5 0 SEP24 33.00 C 0.00 0.00 0.00 1.10 -0.29 45 0 12 0 SEP24 34.00 C 0.98 0.98 0.98 0.94 -0.21 45 55 55 +55 SEP24 35.00 C 0.00 0.00 0.00 0.80 -0.19 45 0 34 0 DEC24 12.00 C 0.00 0.00 0.00 14.02 -0.91 65 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 13.56 -0.90 63 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 13.11 -0.89 62 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 12.65 -0.89 60 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 12.20 -0.89 59 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 11.76 -0.88 57 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 11.32 -0.88 56 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 10.89 -0.84 55 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 10.45 -0.84 54 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 10.03 -0.83 53 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 9.61 -0.83 52 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 9.00 -1.03 46 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 8.60 -1.03 46 0 1 0 DEC24 18.50 C 0.00 0.00 0.00 8.24 -0.99 46 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 7.85 -0.99 45 0 2 0 DEC24 19.50 C 0.00 0.00 0.00 7.49 -0.98 45 0 0 0 DEC24 20.00 C 0.00 0.00 0.00 7.08 -0.85 44 0 55 0 DEC24 21.00 C 0.00 0.00 0.00 6.66 -0.57 47 0 30 0 DEC24 22.00 C 0.00 0.00 0.00 6.05 -0.54 47 0 11 0 DEC24 23.00 C 0.00 0.00 0.00 5.32 -0.66 45 0 17 0 DEC24 24.00 C 0.00 0.00 0.00 4.81 -0.61 45 0 3 0 DEC24 25.00 C 0.00 0.00 0.00 4.37 -0.56 45 0 18 0 DEC24 26.00 C 0.00 0.00 0.00 3.93 -0.51 45 0 6 0 DEC24 27.00 C 0.00 0.00 0.00 3.53 -0.47 45 0 37 0 DEC24 28.00 C 0.00 0.00 0.00 3.17 -0.43 45 0 55 0 DEC24 29.00 C 0.00 0.00 0.00 2.85 -0.39 45 0 58 0 DEC24 30.00 C 0.00 0.00 0.00 2.56 -0.35 45 0 136 0 DEC24 31.00 C 0.00 0.00 0.00 2.30 -0.32 45 0 1 0 DEC24 32.00 C 0.00 0.00 0.00 2.06 -0.30 45 0 0 0 DEC24 33.00 C 0.00 0.00 0.00 1.80 -0.31 45 0 17 0 DEC24 34.00 C 0.00 0.00 0.00 1.60 -0.25 45 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 1.43 -0.21 45 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 12.05 -1.01 54 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 11.62 -1.01 53 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 11.20 -0.99 52 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 10.79 -0.98 51 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 10.39 -0.97 50 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 10.00 -0.94 50 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 9.48 -1.07 47 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 9.12 -1.04 47 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 8.75 -1.03 46 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 8.37 -0.77 45 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 8.03 -0.76 45 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 7.70 -0.75 45 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 7.07 -0.73 45 0 0 0 MAR25 22.00 C 7.48 7.48 7.00 6.48 -0.70 44 3 3 -1 MAR25 23.00 C 0.00 0.00 0.00 5.89 -0.73 44 0 0 0 MAR25 24.00 C 6.05 6.05 5.74 5.41 -0.66 44 3 6 +3 MAR25 25.00 C 0.00 0.00 0.00 4.94 -0.65 44 0 0 0 MAR25 26.00 C 0.00 0.00 0.00 4.52 -0.59 44 0 0 0 MAR25 27.00 C 0.00 0.00 0.00 4.13 -0.56 44 0 7 0 MAR25 28.00 C 0.00 0.00 0.00 3.76 -0.54 44 0 1 0 MAR25 29.00 C 0.00 0.00 0.00 3.44 -0.48 44 0 6 0 MAR25 30.00 C 0.00 0.00 0.00 3.12 -0.48 44 0 0 0 MAR25 31.00 C 0.00 0.00 0.00 2.85 -0.42 44 0 5 0 MAR25 32.00 C 0.00 0.00 0.00 2.60 -0.40 44 0 34 0 MAR25 33.00 C 0.00 0.00 0.00 2.35 -0.39 44 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 2.15 -0.33 44 0 4 0 MAR25 35.00 C 0.00 0.00 0.00 1.95 -0.33 44 0 0 0 TOTAL CALL 2,534 10,289 +1,193 APR24 12.00 P 0.00 0.00 0.00 0.01 0.00 131 0 9 0 APR24 12.50 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0 APR24 13.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0 APR24 13.50 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0 APR24 14.00 P 0.00 0.00 0.00 0.01 0.00 106 0 47 0 APR24 14.50 P 0.00 0.00 0.00 0.01 0.00 100 0 34 0 APR24 15.00 P 0.00 0.00 0.00 0.01 0.00 95 0 45 0 APR24 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 61 0 APR24 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 133 0 APR24 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 128 0 APR24 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 112 0 APR24 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 239 0 APR24 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 184 0 APR24 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 121 0 APR24 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 113 0 APR24 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 364 0 APR24 20.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 101 0 APR24 21.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 104 0 APR24 22.00 P 0.09 0.13 0.09 0.11 +0.06 47 40 320 +33 APR24 23.00 P 0.12 0.27 0.12 0.24 +0.11 46 8 373 +3 APR24 24.00 P 0.54 0.54 0.47 0.48 +0.21 46 2 230 0 APR24 25.00 P 0.53 0.90 0.53 0.85 +0.34 46 52 235 +37 APR24 26.00 P 0.94 1.31 0.94 1.38 +0.49 46 79 170 +25 APR24 27.00 P 2.19 2.19 2.19 2.02 +0.61 45 21 76 -21 APR24 28.00 P 0.00 0.00 0.00 2.82 +0.72 45 0 0 0 APR24 29.00 P 3.10 3.60 3.10 3.72 +0.83 47 6 7 -5 APR24 30.00 P 3.96 3.96 3.96 4.64 +0.94 46 5 0 -5 APR24 31.00 P 0.00 0.00 0.00 5.64 +1.03 53 0 0 0 APR24 32.00 P 0.00 0.00 0.00 6.60 +1.03 0 0 0 0 APR24 33.00 P 0.00 0.00 0.00 7.60 +1.04 0 0 0 0 APR24 34.00 P 0.00 0.00 0.00 8.60 +0.94 0 0 0 0 APR24 35.00 P 0.00 0.00 0.00 9.60 +1.05 0 0 0 0 MAY24 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0 MAY24 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0 MAY24 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0 MAY24 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0 MAY24 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0 MAY24 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 98 0 MAY24 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 36 0 MAY24 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 81 0 MAY24 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 39 0 MAY24 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 146 0 MAY24 17.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 128 0 MAY24 18.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 288 0 MAY24 18.50 P 0.00 0.00 0.00 0.06 +0.03 48 0 76 0 MAY24 19.00 P 0.00 0.00 0.00 0.09 +0.05 49 0 85 0 MAY24 19.50 P 0.11 0.12 0.11 0.12 +0.05 48 2 252 0 MAY24 20.00 P 0.11 0.19 0.11 0.17 +0.08 48 12 58 +1 MAY24 21.00 P 0.20 0.20 0.20 0.30 +0.13 48 15 140 0 MAY24 22.00 P 0.00 0.00 0.00 0.48 +0.17 47 0 161 0 MAY24 23.00 P 0.66 0.66 0.66 0.75 +0.25 47 15 201 0 MAY24 24.00 P 0.82 1.14 0.73 1.10 +0.33 47 63 162 +44 MAY24 25.00 P 1.07 1.60 1.07 1.55 +0.42 47 143 69 -39 MAY24 26.00 P 1.68 1.75 1.51 2.09 +0.54 47 284 288 +235 MAY24 27.00 P 2.25 2.50 2.04 2.71 +0.62 47 219 270 +148 MAY24 28.00 P 0.00 0.00 0.00 3.39 +0.68 47 0 16 0 MAY24 29.00 P 0.00 0.00 0.00 4.19 +0.75 48 0 7 0 MAY24 30.00 P 0.00 0.00 0.00 5.01 +0.85 48 0 0 0 MAY24 31.00 P 0.00 0.00 0.00 5.95 +0.98 51 0 1 0 MAY24 32.00 P 0.00 0.00 0.00 6.83 +1.01 51 0 0 0 MAY24 33.00 P 0.00 0.00 0.00 7.76 +1.04 52 0 0 0 MAY24 34.00 P 0.00 0.00 0.00 8.70 +1.04 53 0 0 0 MAY24 35.00 P 0.00 0.00 0.00 9.66 +1.03 53 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0 JUN24 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0 JUN24 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0 JUN24 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0 JUN24 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0 JUN24 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0 JUN24 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 24 0 JUN24 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0 JUN24 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 29 0 JUN24 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 44 0 JUN24 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 58 0 JUN24 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0 JUN24 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0 JUN24 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 43 0 JUN24 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0 JUN24 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 109 0 JUN24 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 37 0 JUN24 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 58 0 JUN24 15.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 15 0 JUN24 16.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 93 0 JUN24 16.50 P 0.00 0.00 0.00 0.04 +0.02 47 0 31 0 JUN24 17.00 P 0.00 0.00 0.00 0.06 +0.03 48 0 32 0 JUN24 17.50 P 0.00 0.00 0.00 0.08 +0.04 47 0 29 0 JUN24 18.00 P 0.00 0.00 0.00 0.11 +0.05 47 0 33 0 JUN24 18.50 P 0.00 0.00 0.00 0.15 +0.06 47 0 28 0 JUN24 19.00 P 0.00 0.00 0.00 0.20 +0.08 47 0 132 0 JUN24 19.50 P 0.00 0.00 0.00 0.26 +0.10 47 0 65 0 JUN24 20.00 P 0.00 0.00 0.00 0.34 +0.12 47 0 128 0 JUN24 21.00 P 0.00 0.00 0.00 0.53 +0.20 47 0 140 0 JUN24 22.00 P 0.56 0.67 0.56 0.74 +0.20 46 45 186 +45 JUN24 23.00 P 0.00 0.00 0.00 1.07 +0.29 47 0 120 0 JUN24 24.00 P 1.35 1.49 1.35 1.46 +0.35 46 3 276 0 JUN24 25.00 P 1.56 1.56 1.53 1.92 +0.47 46 84 111 -10 JUN24 26.00 P 2.05 2.05 1.88 2.46 +0.44 46 135 275 +135 JUN24 27.00 P 2.62 2.62 2.42 3.07 +0.57 46 83 202 +83 JUN24 28.00 P 0.00 0.00 0.00 3.71 +0.62 45 0 72 0 JUN24 29.00 P 0.00 0.00 0.00 4.46 +0.68 46 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 5.27 +0.79 47 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 6.24 +0.90 51 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 7.09 +1.01 51 0 0 0 JUN24 33.00 P 0.00 0.00 0.00 7.88 +0.97 48 0 0 0 JUN24 34.00 P 0.00 0.00 0.00 8.85 +1.05 51 0 0 0 JUN24 35.00 P 0.00 0.00 0.00 9.77 +1.01 51 0 0 0 JUL24 18.00 P 0.00 0.00 0.00 0.20 +0.06 45 0 0 0 JUL24 18.50 P 0.00 0.00 0.00 0.26 +0.08 46 0 0 0 JUL24 19.00 P 0.00 0.00 0.00 0.34 +0.11 46 0 0 0 JUL24 19.50 P 0.00 0.00 0.00 0.42 +0.13 46 0 0 0 JUL24 20.00 P 0.00 0.00 0.00 0.51 +0.17 46 0 19 0 JUL24 21.00 P 0.59 0.71 0.56 0.75 +0.20 46 87 132 +87 JUL24 22.00 P 0.00 0.00 0.00 1.01 +0.25 46 0 6 0 JUL24 23.00 P 1.37 1.37 1.37 1.36 +0.30 46 1 26 +1 JUL24 24.00 P 1.78 1.78 1.78 1.73 +0.29 45 1 15 0 JUL24 25.00 P 1.89 1.89 1.85 2.25 +0.44 46 85 91 +84 JUL24 26.00 P 2.38 2.38 2.21 2.76 +0.46 45 96 148 +96 JUL24 27.00 P 2.94 3.39 2.75 3.39 +0.56 45 127 127 +97 JUL24 28.00 P 3.29 3.64 3.29 4.02 +0.60 45 26 26 +26 JUL24 29.00 P 0.00 0.00 0.00 4.74 +0.66 45 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 5.66 +0.88 48 0 0 0 JUL24 31.00 P 0.00 0.00 0.00 6.43 +0.90 48 0 0 0 JUL24 32.00 P 0.00 0.00 0.00 7.18 +0.80 46 0 0 0 JUL24 33.00 P 0.00 0.00 0.00 8.15 +1.06 49 0 0 0 JUL24 34.00 P 0.00 0.00 0.00 9.05 +1.04 50 0 0 0 JUL24 35.00 P 0.00 0.00 0.00 9.82 +0.91 46 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 24 0 SEP24 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0 SEP24 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0 SEP24 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0 SEP24 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0 SEP24 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0 SEP24 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 76 0 SEP24 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 SEP24 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 24 0 SEP24 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 27 0 SEP24 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0 SEP24 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0 SEP24 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0 SEP24 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0 SEP24 12.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 30 0 SEP24 13.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 3 0 SEP24 13.50 P 0.00 0.00 0.00 0.04 +0.02 46 0 0 0 SEP24 14.00 P 0.00 0.00 0.00 0.06 +0.03 46 0 11 0 SEP24 14.50 P 0.00 0.00 0.00 0.08 +0.03 46 0 17 0 SEP24 15.00 P 0.00 0.00 0.00 0.10 +0.03 45 0 17 0 SEP24 15.50 P 0.00 0.00 0.00 0.13 +0.04 45 0 47 0 SEP24 16.00 P 0.00 0.00 0.00 0.17 +0.05 45 0 58 0 SEP24 16.50 P 0.00 0.00 0.00 0.22 +0.07 45 0 6 0 SEP24 17.00 P 0.00 0.00 0.00 0.27 +0.08 45 0 44 0 SEP24 17.50 P 0.00 0.00 0.00 0.34 +0.10 46 0 24 0 SEP24 18.00 P 0.00 0.00 0.00 0.41 +0.11 45 0 15 0 SEP24 18.50 P 0.00 0.00 0.00 0.49 +0.13 45 0 4 0 SEP24 19.00 P 0.00 0.00 0.00 0.60 +0.16 46 0 0 0 SEP24 19.50 P 0.00 0.00 0.00 0.72 +0.20 46 0 0 0 SEP24 20.00 P 0.00 0.00 0.00 0.85 +0.20 46 0 28 0 SEP24 21.00 P 0.00 0.00 0.00 1.13 +0.25 46 0 10 0 SEP24 22.00 P 0.00 0.00 0.00 1.46 +0.29 46 0 5 0 SEP24 23.00 P 1.83 1.83 1.83 1.83 +0.32 45 1 1 +1 SEP24 24.00 P 0.00 0.00 0.00 2.26 +0.39 45 0 1 0 SEP24 25.00 P 0.00 0.00 0.00 2.75 +0.45 45 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 3.23 +0.44 44 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 3.90 +0.57 45 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 4.56 +0.63 45 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 5.24 +0.67 45 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 5.96 +0.72 45 0 1 0 SEP24 31.00 P 0.00 0.00 0.00 6.70 +0.74 45 0 0 0 SEP24 32.00 P 0.00 0.00 0.00 7.68 +0.97 48 0 0 0 SEP24 33.00 P 0.00 0.00 0.00 8.52 +1.02 49 0 0 0 SEP24 34.00 P 0.00 0.00 0.00 9.30 +0.96 48 0 0 0 SEP24 35.00 P 0.00 0.00 0.00 10.24 +1.04 49 0 21 0 DEC24 12.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 10 0 DEC24 12.50 P 0.00 0.00 0.00 0.07 +0.03 45 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 0.09 +0.03 44 0 10 0 DEC24 13.50 P 0.00 0.00 0.00 0.12 +0.04 45 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 0.16 +0.05 45 0 2 0 DEC24 14.50 P 0.00 0.00 0.00 0.20 +0.07 45 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 0.25 +0.08 45 0 20 0 DEC24 15.50 P 0.00 0.00 0.00 0.30 +0.09 45 0 50 0 DEC24 16.00 P 0.00 0.00 0.00 0.36 +0.09 45 0 127 0 DEC24 16.50 P 0.00 0.00 0.00 0.44 +0.12 45 0 3 0 DEC24 17.00 P 0.00 0.00 0.00 0.52 +0.13 45 0 30 0 DEC24 17.50 P 0.00 0.00 0.00 0.62 +0.15 45 0 7 0 DEC24 18.00 P 0.00 0.00 0.00 0.72 +0.17 45 0 5 0 DEC24 18.50 P 0.00 0.00 0.00 0.83 +0.19 45 0 3 0 DEC24 19.00 P 0.00 0.00 0.00 0.96 +0.21 45 0 3 0 DEC24 19.50 P 1.23 1.23 1.23 1.13 +0.28 45 33 33 +33 DEC24 20.00 P 1.37 1.37 1.37 1.27 +0.25 45 23 53 +23 DEC24 21.00 P 0.00 0.00 0.00 1.62 +0.32 45 0 33 0 DEC24 22.00 P 0.00 0.00 0.00 1.98 +0.33 45 0 30 0 DEC24 23.00 P 0.00 0.00 0.00 2.37 +0.34 45 0 29 0 DEC24 24.00 P 0.00 0.00 0.00 2.82 +0.40 44 0 30 0 DEC24 25.00 P 0.00 0.00 0.00 3.31 +0.45 44 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 3.83 +0.48 44 0 4 0 DEC24 27.00 P 0.00 0.00 0.00 4.48 +0.59 45 0 2 0 DEC24 28.00 P 0.00 0.00 0.00 5.12 +0.64 45 0 0 0 DEC24 29.00 P 0.00 0.00 0.00 5.68 +0.57 43 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 6.29 +0.52 42 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 7.03 +0.56 42 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 7.86 +0.66 43 0 0 0 DEC24 33.00 P 0.00 0.00 0.00 8.66 +0.75 43 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 9.51 +0.81 44 0 0 0 DEC24 35.00 P 0.00 0.00 0.00 10.68 +1.16 49 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 0.32 +0.07 44 0 32 0 MAR25 15.00 P 0.00 0.00 0.00 0.38 +0.07 44 0 20 0 MAR25 15.50 P 0.00 0.00 0.00 0.46 +0.09 44 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 0.54 +0.10 44 0 0 0 MAR25 16.50 P 0.00 0.00 0.00 0.63 +0.11 44 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 0.74 +0.14 44 0 0 0 MAR25 17.50 P 0.99 1.02 0.99 0.87 +0.15 44 5 5 +5 MAR25 18.00 P 1.14 1.14 1.14 0.96 +0.13 44 1 6 +1 MAR25 18.50 P 0.00 0.00 0.00 1.10 +0.19 44 0 1 0 MAR25 19.00 P 0.00 0.00 0.00 1.24 +0.20 44 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 1.38 +0.20 44 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 1.55 +0.23 44 0 25 0 MAR25 21.00 P 0.00 0.00 0.00 1.90 +0.26 44 0 0 0 MAR25 22.00 P 2.05 2.28 2.05 2.31 +0.32 44 19 20 +19 MAR25 23.00 P 0.00 0.00 0.00 2.74 +0.34 44 0 0 0 MAR25 24.00 P 0.00 0.00 0.00 3.23 +0.41 44 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 3.73 +0.42 44 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 4.30 +0.48 44 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 4.86 +0.48 44 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 5.52 +0.56 44 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 6.14 +0.57 44 0 0 0 MAR25 30.00 P 6.92 6.92 6.92 6.80 +0.57 43 16 16 +16 MAR25 31.00 P 7.64 7.64 7.64 7.48 +0.58 43 14 14 +14 MAR25 32.00 P 0.00 0.00 0.00 8.31 +0.69 44 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 9.06 +0.70 44 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 9.86 +0.75 44 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 10.68 +0.78 44 0 0 0 TOTAL PUT 1,851 10,124 +1,212 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$ 16.64 APR24 11.00 C 0.00 0.00 0.00 5.66 +0.15 0 0 0 0 APR24 11.50 C 0.00 0.00 0.00 5.17 +0.16 65 0 0 0 APR24 12.00 C 0.00 0.00 0.00 4.67 +0.16 57 0 0 0 APR24 12.50 C 0.00 0.00 0.00 4.17 +0.16 48 0 0 0 APR24 13.00 C 0.00 0.00 0.00 3.67 +0.16 39 0 0 0 APR24 13.50 C 0.00 0.00 0.00 3.17 +0.16 27 0 0 0 APR24 14.00 C 0.00 0.00 0.00 2.67 +0.16 0 0 0 0 APR24 14.50 C 0.00 0.00 0.00 2.18 +0.16 29 0 0 0 APR24 15.00 C 0.00 0.00 0.00 1.71 +0.16 31 0 10 0 APR24 15.50 C 1.11 1.20 1.11 1.24 +0.15 28 42 3,000 0 APR24 16.00 C 0.75 0.75 0.75 0.81 +0.10 25 18 2,845 0 APR24 16.50 C 0.00 0.00 0.00 0.49 +0.09 26 0 376 0 APR24 17.00 C 0.20 0.24 0.20 0.26 +0.06 26 7 621 0 APR24 17.50 C 0.13 0.13 0.13 0.13 +0.04 26 35 457 0 APR24 18.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 482 0 APR24 18.50 C 0.00 0.00 0.00 0.02 0.00 26 0 230 0 APR24 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 77 0 APR24 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 259 0 APR24 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 750 0 APR24 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 58 0 APR24 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 29 0 APR24 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 APR24 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0 APR24 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0 MAY24 11.00 C 0.00 0.00 0.00 5.70 +0.15 0 0 2 0 MAY24 11.50 C 0.00 0.00 0.00 5.21 +0.16 39 0 0 0 MAY24 12.00 C 0.00 0.00 0.00 4.71 +0.16 27 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 4.21 +0.15 0 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 3.72 +0.16 28 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 3.23 +0.15 28 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 2.75 +0.15 28 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 2.28 +0.13 27 0 15 0 MAY24 15.00 C 0.00 0.00 0.00 1.87 +0.13 29 0 15 0 MAY24 15.50 C 0.00 0.00 0.00 1.46 +0.13 28 0 124 0 MAY24 16.00 C 0.00 0.00 0.00 1.09 +0.08 27 0 245 0 MAY24 16.50 C 0.00 0.00 0.00 0.78 +0.07 26 0 210 0 MAY24 17.00 C 0.00 0.00 0.00 0.55 +0.05 27 0 435 0 MAY24 17.50 C 0.34 0.34 0.34 0.37 +0.03 27 10 395 +10 MAY24 18.00 C 0.25 0.25 0.25 0.24 +0.02 27 200 357 +46 MAY24 18.50 C 0.00 0.00 0.00 0.16 +0.02 27 0 114 0 MAY24 19.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 75 0 MAY24 19.50 C 0.00 0.00 0.00 0.06 0.00 28 0 45 0 MAY24 20.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 4 0 MAY24 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0 MAY24 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0 MAY24 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 66 0 MAY24 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 MAY24 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUN24 11.00 C 0.00 0.00 0.00 5.70 +0.15 0 0 0 0 JUN24 11.50 C 0.00 0.00 0.00 5.21 +0.16 40 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 4.71 +0.16 0 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 4.21 +0.15 0 0 0 0 JUN24 13.00 C 0.00 0.00 0.00 3.72 +0.16 29 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 3.23 +0.15 29 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 2.75 +0.15 29 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 2.28 +0.13 28 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 1.90 +0.13 32 0 13 0 JUN24 15.50 C 0.00 0.00 0.00 1.49 +0.11 30 0 55 0 JUN24 16.00 C 0.00 0.00 0.00 1.13 +0.09 29 0 114 0 JUN24 16.50 C 0.00 0.00 0.00 0.83 +0.07 29 0 209 0 JUN24 17.00 C 0.57 0.57 0.57 0.59 +0.05 29 15 893 +15 JUN24 17.50 C 0.00 0.00 0.00 0.40 +0.03 28 0 643 0 JUN24 18.00 C 0.33 0.34 0.33 0.27 +0.02 28 80 289 +80 JUN24 18.50 C 0.23 0.23 0.23 0.18 +0.02 29 151 288 +59 JUN24 19.00 C 0.16 0.16 0.16 0.11 0.00 28 6 80 0 JUN24 19.50 C 0.00 0.00 0.00 0.07 0.00 28 0 48 0 JUN24 20.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 45 0 JUN24 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 142 0 JUN24 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 76 0 JUN24 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0 JUN24 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0 JUN24 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0 JUN24 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 102 0 JUN24 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0 JUN24 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0 JUN24 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 21 0 JUN24 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0 JUN24 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0 JUN24 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 4.71 +0.16 29 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 4.21 +0.15 0 0 0 0 JUL24 13.00 C 0.00 0.00 0.00 3.72 +0.16 29 0 0 0 JUL24 13.50 C 0.00 0.00 0.00 3.23 +0.15 28 0 0 0 JUL24 14.00 C 0.00 0.00 0.00 2.76 +0.15 29 0 0 0 JUL24 14.50 C 0.00 0.00 0.00 2.30 +0.14 29 0 0 0 JUL24 15.00 C 0.00 0.00 0.00 1.93 +0.12 32 0 0 0 JUL24 15.50 C 0.00 0.00 0.00 1.54 +0.11 30 0 35 0 JUL24 16.00 C 0.00 0.00 0.00 1.20 +0.09 30 0 27 0 JUL24 16.50 C 0.00 0.00 0.00 0.92 +0.08 30 0 0 0 JUL24 17.00 C 0.00 0.00 0.00 0.69 +0.06 29 0 45 0 JUL24 17.50 C 0.00 0.00 0.00 0.51 +0.05 29 0 41 0 JUL24 18.00 C 0.37 0.37 0.37 0.37 +0.03 29 15 30 +15 JUL24 18.50 C 0.00 0.00 0.00 0.26 +0.02 29 0 1 0 JUL24 19.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 64 0 JUL24 19.50 C 0.00 0.00 0.00 0.13 +0.01 29 0 72 0 JUL24 20.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0 JUL24 21.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0 JUL24 22.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 5.71 +0.16 41 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 5.21 +0.16 34 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 4.71 +0.16 0 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 4.22 +0.16 31 0 0 0 SEP24 13.00 C 0.00 0.00 0.00 3.73 +0.16 30 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 3.25 +0.15 29 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 2.79 +0.14 29 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 2.37 +0.14 29 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 1.97 +0.11 29 0 1 0 SEP24 15.50 C 0.00 0.00 0.00 1.63 +0.10 29 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 1.34 +0.09 29 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 1.12 +0.08 30 0 169 0 SEP24 17.00 C 0.00 0.00 0.00 0.88 +0.06 29 0 3 0 SEP24 17.50 C 0.00 0.00 0.00 0.71 +0.06 29 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 0.57 +0.04 29 0 37 0 SEP24 18.50 C 0.00 0.00 0.00 0.46 +0.04 29 0 0 0 SEP24 19.00 C 0.00 0.00 0.00 0.36 +0.03 29 0 0 0 SEP24 19.50 C 0.00 0.00 0.00 0.29 +0.02 29 0 0 0 SEP24 20.00 C 0.00 0.00 0.00 0.23 +0.02 29 0 4 0 SEP24 21.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 120 0 SEP24 22.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 36 0 SEP24 23.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0 SEP24 24.00 C 0.00 0.00 0.00 0.03 0.00 29 0 6 0 SEP24 25.00 C 0.00 0.00 0.00 0.02 0.00 30 0 60 0 SEP24 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0 SEP24 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 SEP24 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0 SEP24 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0 SEP24 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 SEP24 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 SEP24 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0 DEC24 11.00 C 0.00 0.00 0.00 5.71 +0.16 37 0 0 0 DEC24 11.50 C 0.00 0.00 0.00 5.21 +0.16 32 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 4.71 +0.15 0 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 4.23 +0.16 30 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 3.76 +0.15 30 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 3.31 +0.14 30 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 2.90 +0.14 30 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 2.53 +0.13 30 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 2.20 +0.12 30 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 1.91 +0.11 30 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 1.66 +0.10 30 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 1.47 +0.08 30 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 1.24 +0.08 30 0 40 0 DEC24 17.50 C 0.00 0.00 0.00 1.07 +0.06 30 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 0.92 +0.06 30 0 33 0 DEC24 18.50 C 0.00 0.00 0.00 0.79 +0.05 30 0 64 0 DEC24 19.00 C 0.00 0.00 0.00 0.68 +0.06 30 0 94 0 DEC24 19.50 C 0.00 0.00 0.00 0.58 +0.04 30 0 30 0 DEC24 20.00 C 0.00 0.00 0.00 0.49 +0.04 30 0 33 0 DEC24 21.00 C 0.00 0.00 0.00 0.35 +0.03 30 0 10 0 DEC24 22.00 C 0.00 0.00 0.00 0.25 +0.02 30 0 11 0 DEC24 23.00 C 0.00 0.00 0.00 0.18 +0.02 30 0 12 0 DEC24 24.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 11 0 DEC24 25.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 87 0 DEC24 26.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 5 0 MAR25 12.00 C 0.00 0.00 0.00 4.73 +0.15 30 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 4.27 +0.15 30 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 3.84 +0.14 30 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 3.45 +0.13 30 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 3.09 +0.12 30 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 2.77 +0.11 30 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 2.49 +0.10 30 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 2.22 +0.09 30 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 2.00 +0.09 30 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 1.80 +0.08 31 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 1.59 +0.08 30 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 1.41 +0.08 30 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 1.24 +0.07 30 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 1.08 +0.05 30 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 0.98 +0.04 30 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 0.87 +0.05 30 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 0.76 +0.03 30 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 0.59 +0.03 30 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 0.46 +0.03 30 0 0 0 MAR25 23.00 C 0.00 0.00 0.00 0.35 +0.02 30 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 0.26 +0.01 30 0 0 0 MAR25 25.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0 TOTAL CALL 579 15,586 +225 APR24 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0 APR24 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0 APR24 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0 APR24 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0 APR24 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0 APR24 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 80 0 APR24 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 61 0 APR24 14.50 P 0.02 0.02 0.02 0.01 0.00 31 100 54 -100 APR24 15.00 P 0.00 0.00 0.00 0.02 0.00 27 0 130 0 APR24 15.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 256 0 APR24 16.00 P 0.15 0.15 0.14 0.14 -0.04 26 21 1,960 -1 APR24 16.50 P 0.37 0.37 0.37 0.33 -0.04 27 5 2,243 -4 APR24 17.00 P 0.65 0.65 0.65 0.58 -0.11 25 30 990 -30 APR24 17.50 P 0.00 0.00 0.00 0.99 -0.11 29 0 301 0 APR24 18.00 P 0.00 0.00 0.00 1.43 -0.13 32 0 154 0 APR24 18.50 P 0.00 0.00 0.00 1.86 -0.16 0 0 30 0 APR24 19.00 P 0.00 0.00 0.00 2.36 -0.16 0 0 20 0 APR24 19.50 P 0.00 0.00 0.00 2.86 -0.16 0 0 0 0 APR24 20.00 P 0.00 0.00 0.00 3.36 -0.16 0 0 0 0 APR24 21.00 P 0.00 0.00 0.00 4.36 -0.16 0 0 0 0 APR24 22.00 P 0.00 0.00 0.00 5.36 -0.16 0 0 0 0 APR24 23.00 P 0.00 0.00 0.00 6.36 -0.16 0 0 0 0 APR24 24.00 P 0.00 0.00 0.00 7.36 -0.16 0 0 0 0 APR24 25.00 P 0.00 0.00 0.00 8.36 -0.16 0 0 0 0 MAY24 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 MAY24 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 MAY24 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0 MAY24 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0 MAY24 13.50 P 0.00 0.00 0.00 0.02 0.00 31 0 10 0 MAY24 14.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 17 0 MAY24 14.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 68 0 MAY24 15.00 P 0.00 0.00 0.00 0.12 -0.04 27 0 152 0 MAY24 15.50 P 0.28 0.28 0.24 0.23 -0.05 28 28 556 +22 MAY24 16.00 P 0.00 0.00 0.00 0.38 -0.07 28 0 411 0 MAY24 16.50 P 0.68 0.68 0.68 0.59 -0.09 28 30 246 +30 MAY24 17.00 P 0.00 0.00 0.00 0.86 -0.11 28 0 160 0 MAY24 17.50 P 0.00 0.00 0.00 1.20 -0.11 29 0 105 0 MAY24 18.00 P 0.00 0.00 0.00 1.58 -0.13 30 0 90 0 MAY24 18.50 P 0.00 0.00 0.00 1.95 -0.14 28 0 41 0 MAY24 19.00 P 0.00 0.00 0.00 2.39 -0.16 27 0 70 0 MAY24 19.50 P 0.00 0.00 0.00 2.87 -0.15 28 0 0 0 MAY24 20.00 P 0.00 0.00 0.00 3.36 -0.16 0 0 0 0 MAY24 21.00 P 0.00 0.00 0.00 4.36 -0.16 0 0 0 0 MAY24 22.00 P 0.00 0.00 0.00 5.36 -0.16 0 0 0 0 MAY24 23.00 P 0.00 0.00 0.00 6.36 -0.16 0 0 0 0 MAY24 24.00 P 0.00 0.00 0.00 7.36 -0.16 0 0 0 0 MAY24 25.00 P 0.00 0.00 0.00 8.36 -0.16 0 0 0 0 JUN24 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUN24 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 JUN24 12.00 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0 JUN24 12.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 16 0 JUN24 13.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 136 0 JUN24 13.50 P 0.00 0.00 0.00 0.12 -0.03 28 0 62 0 JUN24 14.00 P 0.00 0.00 0.00 0.21 -0.04 29 0 239 0 JUN24 14.50 P 0.00 0.00 0.00 0.33 -0.06 28 0 96 0 JUN24 15.00 P 0.51 0.51 0.51 0.50 -0.06 28 16 383 +16 JUN24 15.50 P 0.76 0.76 0.76 0.71 -0.07 28 14 121 0 JUN24 16.00 P 0.00 0.00 0.00 0.95 -0.10 27 0 177 0 JUN24 16.50 P 1.35 1.35 1.22 1.25 -0.11 27 32 122 0 JUN24 17.00 P 0.00 0.00 0.00 1.59 -0.14 26 0 113 0 JUN24 17.50 P 2.01 2.01 2.01 1.98 -0.19 26 15 65 +15 JUN24 18.00 P 0.00 0.00 0.00 2.40 -0.19 25 0 19 0 JUN24 18.50 P 0.00 0.00 0.00 2.89 -0.15 28 0 26 0 JUN24 19.00 P 0.00 0.00 0.00 3.35 -0.15 28 0 23 0 JUN24 19.50 P 0.00 0.00 0.00 3.82 -0.15 28 0 182 0 JUN24 20.00 P 0.00 0.00 0.00 4.30 -0.16 28 0 60 0 JUN24 21.00 P 0.00 0.00 0.00 5.28 -0.15 29 0 10 0 JUN24 22.00 P 0.00 0.00 0.00 6.26 -0.16 0 0 108 0 JUN24 23.00 P 0.00 0.00 0.00 7.26 -0.15 33 0 170 0 JUN24 24.00 P 0.00 0.00 0.00 8.25 -0.16 0 0 34 0 JUN24 25.00 P 0.00 0.00 0.00 9.24 -0.16 0 0 68 0 JUN24 26.00 P 0.00 0.00 0.00 10.24 -0.16 39 0 3 0 JUN24 27.00 P 0.00 0.00 0.00 11.23 -0.16 0 0 2 0 JUN24 28.00 P 0.00 0.00 0.00 12.23 -0.15 47 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 13.22 -0.16 0 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 14.21 -0.16 0 0 132 0 JUN24 31.00 P 0.00 0.00 0.00 15.21 -0.16 51 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 16.20 -0.16 0 0 1 0 JUL24 12.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0 JUL24 12.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0 JUL24 13.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 12 0 JUL24 13.50 P 0.00 0.00 0.00 0.21 -0.03 29 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 0.32 -0.04 29 0 0 0 JUL24 14.50 P 0.00 0.00 0.00 0.47 -0.05 29 0 6 0 JUL24 15.00 P 0.00 0.00 0.00 0.64 -0.06 29 0 29 0 JUL24 15.50 P 0.88 0.88 0.88 0.84 -0.07 28 15 61 +15 JUL24 16.00 P 0.00 0.00 0.00 1.09 -0.09 28 0 213 0 JUL24 16.50 P 0.00 0.00 0.00 1.38 -0.11 27 0 102 0 JUL24 17.00 P 0.00 0.00 0.00 1.71 -0.13 27 0 48 0 JUL24 17.50 P 0.00 0.00 0.00 2.07 -0.20 26 0 0 0 JUL24 18.00 P 0.00 0.00 0.00 2.48 -0.19 26 0 0 0 JUL24 18.50 P 0.00 0.00 0.00 2.96 -0.14 29 0 0 0 JUL24 19.00 P 0.00 0.00 0.00 3.40 -0.15 28 0 0 0 JUL24 19.50 P 0.00 0.00 0.00 3.86 -0.15 29 0 0 0 JUL24 20.00 P 0.00 0.00 0.00 4.33 -0.15 29 0 0 0 JUL24 21.00 P 0.00 0.00 0.00 5.29 -0.16 28 0 0 0 JUL24 22.00 P 0.00 0.00 0.00 6.27 -0.16 28 0 0 0 SEP24 11.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0 SEP24 12.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 0 0 SEP24 12.50 P 0.00 0.00 0.00 0.16 -0.02 29 0 1 0 SEP24 13.00 P 0.00 0.00 0.00 0.24 -0.03 29 0 6 0 SEP24 13.50 P 0.00 0.00 0.00 0.35 -0.03 29 0 0 0 SEP24 14.00 P 0.00 0.00 0.00 0.48 -0.05 29 0 100 0 SEP24 14.50 P 0.00 0.00 0.00 0.65 -0.05 29 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 0.84 -0.07 29 0 23 0 SEP24 15.50 P 0.00 0.00 0.00 1.07 -0.08 29 0 24 0 SEP24 16.00 P 0.00 0.00 0.00 1.34 -0.08 29 0 36 0 SEP24 16.50 P 0.00 0.00 0.00 1.59 -0.09 28 0 79 0 SEP24 17.00 P 0.00 0.00 0.00 1.96 -0.10 29 0 5 0 SEP24 17.50 P 0.00 0.00 0.00 2.31 -0.11 29 0 10 0 SEP24 18.00 P 0.00 0.00 0.00 2.69 -0.12 29 0 12 0 SEP24 18.50 P 0.00 0.00 0.00 3.09 -0.13 29 0 97 0 SEP24 19.00 P 0.00 0.00 0.00 3.51 -0.13 29 0 8 0 SEP24 19.50 P 0.00 0.00 0.00 3.94 -0.14 29 0 6 0 SEP24 20.00 P 0.00 0.00 0.00 4.39 -0.15 29 0 60 0 SEP24 21.00 P 0.00 0.00 0.00 5.33 -0.15 29 0 3 0 SEP24 22.00 P 0.00 0.00 0.00 6.29 -0.15 30 0 80 0 SEP24 23.00 P 0.00 0.00 0.00 7.27 -0.15 30 0 50 0 SEP24 24.00 P 0.00 0.00 0.00 8.25 -0.16 28 0 42 0 SEP24 25.00 P 0.00 0.00 0.00 9.24 -0.16 0 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 10.24 -0.16 34 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 11.23 -0.16 33 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 12.23 -0.15 39 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 13.22 -0.16 39 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 14.21 -0.16 33 0 0 0 SEP24 31.00 P 0.00 0.00 0.00 15.21 -0.16 44 0 0 0 SEP24 32.00 P 0.00 0.00 0.00 16.20 -0.16 43 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 1 0 DEC24 11.50 P 0.00 0.00 0.00 0.15 -0.02 30 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 0.22 -0.02 30 0 20 0 DEC24 12.50 P 0.00 0.00 0.00 0.31 -0.02 30 0 15 0 DEC24 13.00 P 0.00 0.00 0.00 0.42 -0.02 30 0 80 0 DEC24 13.50 P 0.00 0.00 0.00 0.55 -0.03 30 0 42 0 DEC24 14.00 P 0.00 0.00 0.00 0.71 -0.04 30 0 17 0 DEC24 14.50 P 0.00 0.00 0.00 0.89 -0.05 30 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 1.10 -0.06 30 0 6 0 DEC24 15.50 P 0.00 0.00 0.00 1.34 -0.06 30 0 4 0 DEC24 16.00 P 0.00 0.00 0.00 1.60 -0.07 30 0 30 0 DEC24 16.50 P 0.00 0.00 0.00 1.85 -0.07 29 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 2.20 -0.09 30 0 60 0 DEC24 17.50 P 0.00 0.00 0.00 2.54 -0.09 30 0 128 0 DEC24 18.00 P 0.00 0.00 0.00 2.89 -0.11 30 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 3.27 -0.12 30 0 0 0 DEC24 19.00 P 0.00 0.00 0.00 3.67 -0.11 30 0 0 0 DEC24 19.50 P 0.00 0.00 0.00 4.08 -0.13 30 0 0 0 DEC24 20.00 P 0.00 0.00 0.00 4.51 -0.13 30 0 0 0 DEC24 21.00 P 0.00 0.00 0.00 5.40 -0.14 30 0 0 0 DEC24 22.00 P 0.00 0.00 0.00 6.33 -0.15 29 0 1 0 DEC24 23.00 P 0.00 0.00 0.00 7.29 -0.15 30 0 0 0 DEC24 24.00 P 0.00 0.00 0.00 8.26 -0.16 29 0 0 0 DEC24 25.00 P 0.00 0.00 0.00 9.25 -0.16 30 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 10.24 -0.16 31 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 0.34 -0.03 30 0 0 0 MAR25 12.50 P 0.00 0.00 0.00 0.45 -0.03 30 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 0.58 -0.04 30 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 0.73 -0.07 30 0 1 0 MAR25 14.00 P 0.00 0.00 0.00 0.92 -0.04 31 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 1.09 -0.05 30 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 1.28 -0.06 30 0 4 0 MAR25 15.50 P 0.00 0.00 0.00 1.51 -0.07 30 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 1.77 -0.07 29 0 0 0 MAR25 16.50 P 0.00 0.00 0.00 2.04 -0.08 29 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 2.41 -0.09 30 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 2.73 -0.10 30 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 3.08 -0.11 30 0 0 0 MAR25 18.50 P 0.00 0.00 0.00 3.44 -0.11 30 0 0 0 MAR25 19.00 P 0.00 0.00 0.00 3.82 -0.12 30 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 4.22 -0.12 30 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 4.63 -0.13 30 0 0 0 MAR25 21.00 P 0.00 0.00 0.00 5.49 -0.14 30 0 0 0 MAR25 22.00 P 0.00 0.00 0.00 6.40 -0.14 30 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 7.33 -0.15 30 0 0 0 MAR25 24.00 P 0.00 0.00 0.00 8.29 -0.15 30 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 9.26 -0.16 30 0 0 0 TOTAL PUT 306 12,128 -37 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$ 52.00 APR24 39.00 C 0.00 0.00 0.00 13.09 -0.20 45 0 0 0 APR24 40.00 C 0.00 0.00 0.00 12.09 -0.20 38 0 1 0 APR24 41.00 C 0.00 0.00 0.00 11.09 -0.21 0 0 0 0 APR24 42.00 C 0.00 0.00 0.00 10.10 -0.20 37 0 0 0 APR24 43.00 C 0.00 0.00 0.00 9.11 -0.20 36 0 230 0 APR24 44.00 C 0.00 0.00 0.00 8.12 -0.20 34 0 0 0 APR24 45.00 C 0.00 0.00 0.00 7.15 -0.20 35 0 391 0 APR24 46.00 C 0.00 0.00 0.00 6.19 -0.20 34 0 30 0 APR24 47.00 C 5.30 5.30 5.30 5.30 -0.16 35 130 245 +127 APR24 48.00 C 0.00 0.00 0.00 4.38 -0.18 33 0 119 0 APR24 49.00 C 3.48 3.48 3.48 3.55 -0.16 33 2 44 +2 APR24 50.00 C 2.97 3.17 2.80 2.79 -0.28 32 17 260 +14 APR24 52.50 C 1.39 1.66 1.33 1.35 -0.15 32 233 1,242 +75 APR24 55.00 C 0.60 0.77 0.55 0.57 -0.08 33 1,959 2,503 +380 APR24 57.50 C 0.26 0.30 0.22 0.23 -0.04 35 228 2,833 +1 APR24 60.00 C 0.12 0.13 0.10 0.09 -0.03 36 201 4,807 +35 APR24 62.50 C 0.07 0.07 0.05 0.04 -0.01 39 186 2,558 -34 APR24 65.00 C 0.04 0.04 0.03 0.02 0.00 41 53 2,477 +24 APR24 67.50 C 0.01 0.01 0.01 0.01 0.00 44 10 1,251 -10 APR24 70.00 C 0.01 0.01 0.01 0.01 0.00 49 146 1,372 +80 APR24 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,004 0 APR24 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 599 0 APR24 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 288 0 APR24 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 415 0 APR24 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 457 0 APR24 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 295 0 APR24 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 124 0 APR24 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 99 0 APR24 92.50 C 0.00 0.00 0.00 0.01 0.00 89 0 369 0 APR24 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0 APR24 97.50 C 0.00 0.00 0.00 0.01 0.00 96 0 139 0 MAY24 39.00 C 0.00 0.00 0.00 13.23 -0.21 31 0 0 0 MAY24 40.00 C 0.00 0.00 0.00 12.25 -0.20 33 0 6 0 MAY24 41.00 C 0.00 0.00 0.00 11.27 -0.20 32 0 0 0 MAY24 42.00 C 0.00 0.00 0.00 10.30 -0.20 32 0 0 0 MAY24 43.00 C 0.00 0.00 0.00 9.34 -0.21 31 0 2 0 MAY24 44.00 C 0.00 0.00 0.00 8.41 -0.20 32 0 0 0 MAY24 45.00 C 0.00 0.00 0.00 7.53 -0.26 33 0 9 0 MAY24 46.00 C 0.00 0.00 0.00 6.63 -0.20 32 0 0 0 MAY24 47.00 C 0.00 0.00 0.00 5.80 -0.20 31 0 32 0 MAY24 48.00 C 0.00 0.00 0.00 5.02 -0.22 31 0 36 0 MAY24 49.00 C 0.00 0.00 0.00 4.32 -0.16 32 0 63 0 MAY24 50.00 C 3.92 3.92 3.60 3.58 -0.23 31 35 118 +25 MAY24 52.50 C 2.52 2.63 2.29 2.31 -0.12 32 64 466 +30 MAY24 55.00 C 1.60 1.60 1.32 1.37 -0.05 32 548 1,306 -16 MAY24 57.50 C 0.82 0.93 0.75 0.79 -0.04 33 225 798 +84 MAY24 60.00 C 0.46 0.54 0.44 0.43 -0.04 33 158 850 -49 MAY24 62.50 C 0.31 0.32 0.27 0.23 -0.02 34 54 538 +30 MAY24 65.00 C 0.17 0.19 0.17 0.12 -0.01 34 37 1,493 +23 MAY24 67.50 C 0.12 0.12 0.12 0.06 -0.01 35 17 748 0 MAY24 70.00 C 0.07 0.07 0.07 0.04 0.00 37 12 397 0 MAY24 72.50 C 0.05 0.05 0.05 0.02 0.00 37 1 372 +1 MAY24 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 229 0 MAY24 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 150 0 MAY24 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 219 0 MAY24 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 180 0 MAY24 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 391 0 MAY24 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0 MAY24 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 98 0 MAY24 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 173 0 MAY24 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 JUN24 39.00 C 0.00 0.00 0.00 13.24 -0.20 33 0 0 0 JUN24 40.00 C 0.00 0.00 0.00 12.27 -0.19 33 0 0 0 JUN24 41.00 C 0.00 0.00 0.00 11.30 -0.18 33 0 0 0 JUN24 42.00 C 0.00 0.00 0.00 10.35 -0.17 33 0 0 0 JUN24 43.00 C 0.00 0.00 0.00 9.42 -0.16 33 0 0 0 JUN24 44.00 C 0.00 0.00 0.00 8.51 -0.15 32 0 0 0 JUN24 45.00 C 0.00 0.00 0.00 7.63 -0.16 32 0 0 0 JUN24 46.00 C 0.00 0.00 0.00 6.80 -0.13 32 0 0 0 JUN24 47.00 C 0.00 0.00 0.00 6.00 -0.13 32 0 18 0 JUN24 48.00 C 0.00 0.00 0.00 5.25 -0.19 32 0 1 0 JUN24 49.00 C 0.00 0.00 0.00 4.56 -0.17 32 0 63 0 JUN24 50.00 C 0.00 0.00 0.00 3.94 -0.14 32 0 52 0 JUN24 52.50 C 2.65 2.65 2.65 2.65 -0.12 32 11 234 -11 JUN24 55.00 C 1.72 1.73 1.72 1.74 -0.08 32 801 3,997 +610 JUN24 57.50 C 1.23 1.23 1.10 1.11 -0.07 33 515 1,140 +226 JUN24 60.00 C 0.80 0.83 0.72 0.70 -0.05 33 73 2,079 +29 JUN24 62.50 C 0.53 0.53 0.53 0.44 -0.03 33 20 1,673 0 JUN24 65.00 C 0.34 0.38 0.33 0.27 -0.02 34 147 3,559 +146 JUN24 67.50 C 0.00 0.00 0.00 0.17 -0.01 34 0 1,121 0 JUN24 70.00 C 0.19 0.19 0.17 0.11 0.00 35 53 3,499 +25 JUN24 72.50 C 0.13 0.13 0.13 0.07 0.00 36 10 637 0 JUN24 75.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 3,526 0 JUN24 77.50 C 0.06 0.06 0.06 0.03 0.00 37 40 610 +20 JUN24 80.00 C 0.00 0.00 0.00 0.02 0.00 38 0 1,040 0 JUN24 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 351 0 JUN24 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3,209 0 JUN24 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 301 0 JUN24 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 186 0 JUN24 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 151 0 JUN24 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 235 0 JUN24 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 318 0 JUN24 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 74 0 JUN24 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0 JUN24 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 122 0 JUN24 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0 JUN24 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 44 0 JUN24 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 211 0 JUL24 39.00 C 0.00 0.00 0.00 13.25 -0.20 31 0 0 0 JUL24 40.00 C 0.00 0.00 0.00 12.27 -0.21 30 0 0 0 JUL24 41.00 C 0.00 0.00 0.00 11.32 -0.20 30 0 0 0 JUL24 42.00 C 0.00 0.00 0.00 10.38 -0.21 30 0 0 0 JUL24 43.00 C 0.00 0.00 0.00 9.47 -0.20 30 0 0 0 JUL24 44.00 C 0.00 0.00 0.00 8.60 -0.19 31 0 0 0 JUL24 45.00 C 0.00 0.00 0.00 7.76 -0.19 30 0 0 0 JUL24 46.00 C 0.00 0.00 0.00 6.97 -0.18 31 0 0 0 JUL24 47.00 C 0.00 0.00 0.00 6.24 -0.16 31 0 0 0 JUL24 48.00 C 0.00 0.00 0.00 5.55 -0.21 31 0 2 0 JUL24 49.00 C 0.00 0.00 0.00 4.95 -0.14 31 0 0 0 JUL24 50.00 C 0.00 0.00 0.00 4.35 -0.16 31 0 198 0 JUL24 52.50 C 0.00 0.00 0.00 3.20 -0.05 32 0 258 0 JUL24 55.00 C 2.27 2.48 2.18 2.18 -0.13 31 52 263 +49 JUL24 57.50 C 1.53 1.54 1.53 1.41 -0.23 30 198 198 +171 JUL24 60.00 C 1.10 1.10 1.10 0.86 -0.29 29 99 493 +99 JUL24 62.50 C 0.79 0.79 0.79 0.51 -0.28 29 30 84 +30 JUL24 65.00 C 0.00 0.00 0.00 0.28 -0.26 28 0 25 0 JUL24 67.50 C 0.39 0.42 0.39 0.17 -0.20 29 15 30 +13 JUL24 70.00 C 0.30 0.30 0.29 0.11 -0.14 29 4 8 +4 JUL24 72.50 C 0.00 0.00 0.00 0.07 -0.10 30 0 7 0 JUL24 75.00 C 0.00 0.00 0.00 0.05 -0.07 30 0 22 0 JUL24 77.50 C 0.00 0.00 0.00 0.03 -0.05 31 0 216 0 JUL24 80.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 3 0 JUL24 82.50 C 0.00 0.00 0.00 0.01 -0.03 31 0 60 0 JUL24 85.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0 SEP24 39.00 C 0.00 0.00 0.00 13.31 -0.20 30 0 0 0 SEP24 40.00 C 0.00 0.00 0.00 12.38 -0.19 30 0 0 0 SEP24 41.00 C 0.00 0.00 0.00 11.48 -0.19 30 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 10.62 -0.17 30 0 0 0 SEP24 43.00 C 0.00 0.00 0.00 9.78 -0.18 30 0 0 0 SEP24 44.00 C 0.00 0.00 0.00 9.00 -0.17 30 0 0 0 SEP24 45.00 C 0.00 0.00 0.00 8.26 -0.14 30 0 0 0 SEP24 46.00 C 0.00 0.00 0.00 7.56 -0.15 30 0 0 0 SEP24 47.00 C 0.00 0.00 0.00 6.90 -0.14 30 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 6.30 -0.11 31 0 1 0 SEP24 49.00 C 0.00 0.00 0.00 5.66 -0.13 30 0 1 0 SEP24 50.00 C 0.00 0.00 0.00 5.12 -0.14 30 0 18 0 SEP24 52.50 C 4.20 4.20 3.90 3.97 -0.16 30 140 268 +83 SEP24 55.00 C 0.00 0.00 0.00 3.02 -0.12 30 0 511 0 SEP24 57.50 C 2.59 2.59 2.28 2.33 -0.07 31 40 411 -40 SEP24 60.00 C 1.95 1.95 1.76 1.79 -0.04 31 112 586 +12 SEP24 62.50 C 1.40 1.40 1.33 1.35 -0.06 32 146 864 -42 SEP24 65.00 C 0.00 0.00 0.00 1.05 0.00 32 0 646 0 SEP24 67.50 C 0.00 0.00 0.00 0.79 +0.02 33 0 1,655 0 SEP24 70.00 C 0.66 0.66 0.66 0.58 +0.02 33 5 1,388 -5 SEP24 72.50 C 0.00 0.00 0.00 0.44 +0.03 33 0 403 0 SEP24 75.00 C 0.39 0.39 0.39 0.33 +0.02 33 2 610 +2 SEP24 77.50 C 0.00 0.00 0.00 0.25 +0.03 34 0 344 0 SEP24 80.00 C 0.00 0.00 0.00 0.19 +0.03 34 0 107 0 SEP24 82.50 C 0.00 0.00 0.00 0.14 +0.02 34 0 221 0 SEP24 85.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 620 0 SEP24 87.50 C 0.00 0.00 0.00 0.09 +0.02 35 0 51 0 SEP24 90.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 40 0 SEP24 92.50 C 0.00 0.00 0.00 0.05 +0.02 36 0 60 0 SEP24 95.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 53 0 SEP24 97.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 151 0 SEP24 100.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 68 0 SEP24 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 149 0 SEP24 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0 DEC24 39.00 C 0.00 0.00 0.00 13.71 -0.16 30 0 0 0 DEC24 40.00 C 0.00 0.00 0.00 12.89 -0.15 30 0 10 0 DEC24 41.00 C 0.00 0.00 0.00 12.10 -0.15 30 0 0 0 DEC24 42.00 C 0.00 0.00 0.00 11.34 -0.14 30 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 10.60 -0.15 30 0 0 0 DEC24 44.00 C 0.00 0.00 0.00 9.90 -0.13 30 0 0 0 DEC24 45.00 C 0.00 0.00 0.00 9.23 -0.14 30 0 15 0 DEC24 46.00 C 0.00 0.00 0.00 8.57 -0.14 30 0 0 0 DEC24 47.00 C 0.00 0.00 0.00 7.97 -0.14 30 0 0 0 DEC24 48.00 C 0.00 0.00 0.00 7.38 -0.07 30 0 2 0 DEC24 49.00 C 0.00 0.00 0.00 6.72 -0.12 29 0 0 0 DEC24 50.00 C 0.00 0.00 0.00 6.19 -0.16 29 0 96 0 DEC24 52.50 C 0.00 0.00 0.00 5.04 -0.13 29 0 382 0 DEC24 55.00 C 0.00 0.00 0.00 4.14 -0.04 30 0 601 0 DEC24 57.50 C 0.00 0.00 0.00 3.34 -0.11 30 0 754 0 DEC24 60.00 C 0.00 0.00 0.00 2.70 -0.09 30 0 447 0 DEC24 62.50 C 0.00 0.00 0.00 2.20 -0.07 31 0 411 0 DEC24 65.00 C 0.00 0.00 0.00 1.79 -0.08 31 0 861 0 DEC24 67.50 C 0.00 0.00 0.00 1.46 -0.06 31 0 619 0 DEC24 70.00 C 1.24 1.24 1.24 1.18 -0.09 32 7 58 +5 DEC24 72.50 C 0.00 0.00 0.00 0.97 -0.07 32 0 111 0 DEC24 75.00 C 0.00 0.00 0.00 0.80 -0.07 32 0 147 0 DEC24 77.50 C 0.00 0.00 0.00 0.69 -0.04 33 0 249 0 DEC24 80.00 C 0.00 0.00 0.00 0.57 -0.04 33 0 224 0 DEC24 82.50 C 0.00 0.00 0.00 0.48 -0.03 34 0 64 0 DEC24 85.00 C 0.00 0.00 0.00 0.40 -0.04 34 0 111 0 DEC24 87.50 C 0.00 0.00 0.00 0.33 -0.04 34 0 29 0 DEC24 90.00 C 0.00 0.00 0.00 0.28 -0.05 35 0 128 0 DEC24 92.50 C 0.00 0.00 0.00 0.23 -0.06 35 0 138 0 DEC24 95.00 C 0.00 0.00 0.00 0.20 -0.05 35 0 195 0 DEC24 97.50 C 0.00 0.00 0.00 0.17 -0.05 36 0 62 0 DEC24 100.00 C 0.00 0.00 0.00 0.14 -0.05 36 0 105 0 MAR25 39.00 C 0.00 0.00 0.00 14.33 -0.27 29 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 13.55 -0.26 29 0 0 0 MAR25 41.00 C 0.00 0.00 0.00 12.81 -0.26 29 0 0 0 MAR25 42.00 C 0.00 0.00 0.00 12.09 -0.25 29 0 0 0 MAR25 43.00 C 0.00 0.00 0.00 11.39 -0.24 29 0 0 0 MAR25 44.00 C 0.00 0.00 0.00 10.73 -0.23 29 0 0 0 MAR25 45.00 C 0.00 0.00 0.00 10.07 -0.23 29 0 0 0 MAR25 46.00 C 0.00 0.00 0.00 9.47 -0.21 29 0 0 0 MAR25 47.00 C 0.00 0.00 0.00 8.88 -0.20 29 0 0 0 MAR25 48.00 C 0.00 0.00 0.00 8.30 -0.18 29 0 0 0 MAR25 49.00 C 0.00 0.00 0.00 7.67 -0.11 29 0 20 0 MAR25 50.00 C 0.00 0.00 0.00 7.18 -0.15 29 0 432 0 MAR25 52.50 C 6.09 6.09 6.09 6.09 -0.05 29 1 434 +1 MAR25 55.00 C 0.00 0.00 0.00 5.07 -0.04 29 0 19 0 MAR25 57.50 C 0.00 0.00 0.00 4.24 -0.13 29 0 23 0 MAR25 60.00 C 3.63 3.63 3.63 3.54 -0.05 30 15 136 +15 MAR25 62.50 C 0.00 0.00 0.00 3.00 -0.08 30 0 71 0 MAR25 65.00 C 0.00 0.00 0.00 2.47 -0.10 30 0 24 0 MAR25 67.50 C 0.00 0.00 0.00 2.06 -0.15 30 0 4 0 MAR25 70.00 C 0.00 0.00 0.00 1.74 -0.13 31 0 21 0 MAR25 72.50 C 0.00 0.00 0.00 1.47 -0.16 31 0 277 0 MAR25 75.00 C 0.00 0.00 0.00 1.25 -0.14 31 0 7 0 MAR25 77.50 C 0.00 0.00 0.00 1.07 -0.15 32 0 78 0 MAR25 80.00 C 0.00 0.00 0.00 0.91 -0.15 32 0 107 0 MAR25 82.50 C 0.00 0.00 0.00 0.77 -0.15 32 0 0 0 MAR25 85.00 C 0.00 0.00 0.00 0.62 -0.22 32 0 3 0 MAR25 87.50 C 0.00 0.00 0.00 0.54 -0.20 32 0 0 0 MAR25 90.00 C 0.00 0.00 0.00 0.46 -0.19 33 0 1 0 MAR25 92.50 C 0.00 0.00 0.00 0.39 -0.20 33 0 15 0 MAR25 95.00 C 0.00 0.00 0.00 0.34 -0.19 33 0 61 0 TOTAL CALL 6,852 80,088 +2,264 APR24 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 APR24 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 APR24 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 88 0 APR24 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 280 0 APR24 43.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 32 0 APR24 44.00 P 0.00 0.00 0.00 0.03 0.00 36 0 308 0 APR24 45.00 P 0.00 0.00 0.00 0.05 0.00 35 0 209 0 APR24 46.00 P 0.08 0.09 0.08 0.09 0.00 34 36 190 0 APR24 47.00 P 0.15 0.15 0.15 0.16 +0.01 33 27 346 -26 APR24 48.00 P 0.21 0.27 0.20 0.27 +0.01 33 58 254 +19 APR24 49.00 P 0.37 0.45 0.37 0.43 +0.02 32 21 473 +7 APR24 50.00 P 0.55 0.70 0.53 0.69 +0.04 32 337 1,185 +23 APR24 52.50 P 1.48 1.80 1.40 1.68 +0.05 30 199 2,287 +20 APR24 55.00 P 3.23 3.55 3.07 3.42 +0.09 31 20 1,636 -6 APR24 57.50 P 0.00 0.00 0.00 5.64 +0.13 34 0 3,941 0 APR24 60.00 P 0.00 0.00 0.00 8.02 +0.14 35 0 1,508 0 APR24 62.50 P 10.55 10.55 10.55 10.55 +0.25 47 1 971 -175 APR24 65.00 P 12.72 13.01 12.72 13.00 +0.20 0 124 769 0 APR24 67.50 P 15.22 15.22 15.12 15.50 +0.20 0 78 467 0 APR24 70.00 P 0.00 0.00 0.00 18.00 +0.20 0 0 0 0 APR24 72.50 P 0.00 0.00 0.00 20.50 +0.20 0 0 120 0 APR24 75.00 P 0.00 0.00 0.00 23.00 +0.20 0 0 0 0 APR24 77.50 P 0.00 0.00 0.00 25.50 +0.20 0 0 0 0 APR24 80.00 P 0.00 0.00 0.00 28.00 +0.20 0 0 0 0 APR24 82.50 P 0.00 0.00 0.00 30.50 +0.20 0 0 0 0 APR24 85.00 P 0.00 0.00 0.00 33.00 +0.20 0 0 0 0 APR24 87.50 P 0.00 0.00 0.00 35.50 +0.20 0 0 0 0 APR24 90.00 P 0.00 0.00 0.00 38.00 +0.20 0 0 0 0 APR24 92.50 P 0.00 0.00 0.00 40.50 +0.20 0 0 0 0 APR24 95.00 P 0.00 0.00 0.00 43.00 +0.20 0 0 0 0 APR24 97.50 P 0.00 0.00 0.00 45.50 +0.20 0 0 0 0 MAY24 39.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0 MAY24 40.00 P 0.00 0.00 0.00 0.04 0.00 32 0 62 0 MAY24 41.00 P 0.00 0.00 0.00 0.07 0.00 32 0 98 0 MAY24 42.00 P 0.14 0.14 0.13 0.12 0.00 32 135 283 +132 MAY24 43.00 P 0.20 0.20 0.19 0.18 0.00 32 62 231 0 MAY24 44.00 P 0.28 0.28 0.26 0.28 0.00 32 31 377 +31 MAY24 45.00 P 0.39 0.42 0.38 0.42 +0.01 32 66 338 0 MAY24 46.00 P 0.56 0.62 0.56 0.60 +0.02 32 32 257 +30 MAY24 47.00 P 0.80 0.85 0.72 0.83 +0.05 32 61 283 -21 MAY24 48.00 P 1.07 1.11 0.99 1.11 +0.06 32 105 490 +74 MAY24 49.00 P 1.27 1.32 1.26 1.42 +0.06 31 87 402 +5 MAY24 50.00 P 1.76 1.87 1.58 1.85 +0.05 31 440 1,774 +288 MAY24 52.50 P 2.87 3.20 2.75 3.14 +0.09 31 66 2,009 +4 MAY24 55.00 P 4.70 4.70 4.63 4.88 +0.04 31 2 2,143 0 MAY24 57.50 P 6.70 6.70 6.70 6.93 +0.23 32 2 1,293 +2 MAY24 60.00 P 9.15 9.15 9.15 9.15 +0.20 33 1 1,094 +1 MAY24 62.50 P 0.00 0.00 0.00 11.49 +0.18 34 0 505 0 MAY24 65.00 P 0.00 0.00 0.00 13.90 +0.18 34 0 442 0 MAY24 67.50 P 0.00 0.00 0.00 16.34 +0.20 35 0 132 0 MAY24 70.00 P 0.00 0.00 0.00 18.80 +0.20 35 0 140 0 MAY24 72.50 P 0.00 0.00 0.00 21.28 +0.21 37 0 7 0 MAY24 75.00 P 0.00 0.00 0.00 23.76 +0.21 38 0 3 0 MAY24 77.50 P 0.00 0.00 0.00 26.24 +0.21 37 0 3 0 MAY24 80.00 P 0.00 0.00 0.00 28.72 +0.21 0 0 0 0 MAY24 82.50 P 0.00 0.00 0.00 31.21 +0.21 41 0 0 0 MAY24 85.00 P 0.00 0.00 0.00 33.69 +0.21 0 0 0 0 MAY24 87.50 P 0.00 0.00 0.00 36.18 +0.21 42 0 0 0 MAY24 90.00 P 0.00 0.00 0.00 38.66 +0.21 0 0 0 0 MAY24 92.50 P 0.00 0.00 0.00 41.15 +0.21 0 0 0 0 MAY24 95.00 P 0.00 0.00 0.00 43.64 +0.22 54 0 0 0 JUN24 39.00 P 0.00 0.00 0.00 0.12 +0.05 34 0 10 0 JUN24 40.00 P 0.15 0.15 0.15 0.17 +0.06 33 3 338 0 JUN24 41.00 P 0.00 0.00 0.00 0.24 +0.07 33 0 93 0 JUN24 42.00 P 0.00 0.00 0.00 0.32 +0.06 33 0 263 0 JUN24 43.00 P 0.41 0.41 0.41 0.43 +0.06 32 27 320 0 JUN24 44.00 P 0.51 0.51 0.51 0.58 +0.07 32 1 490 +1 JUN24 45.00 P 0.70 0.74 0.70 0.75 +0.05 32 3 866 +2 JUN24 46.00 P 0.84 0.96 0.84 0.98 +0.08 32 48 692 +3 JUN24 47.00 P 1.19 1.19 1.19 1.25 +0.09 31 11 358 -11 JUN24 48.00 P 1.43 1.55 1.37 1.55 +0.08 31 32 310 +8 JUN24 49.00 P 1.85 1.91 1.71 1.91 +0.09 31 85 514 +24 JUN24 50.00 P 2.23 2.29 2.09 2.38 +0.14 31 734 3,584 +603 JUN24 52.50 P 3.37 3.65 3.37 3.61 +0.05 30 202 3,248 +78 JUN24 55.00 P 5.25 5.32 5.25 5.32 +0.12 31 17 1,503 +15 JUN24 57.50 P 0.00 0.00 0.00 7.30 +0.18 32 0 3,182 0 JUN24 60.00 P 0.00 0.00 0.00 9.43 +0.17 33 0 1,506 0 JUN24 62.50 P 0.00 0.00 0.00 11.68 +0.18 33 0 1,303 0 JUN24 65.00 P 0.00 0.00 0.00 14.03 +0.20 34 0 541 0 JUN24 67.50 P 0.00 0.00 0.00 16.42 +0.20 34 0 274 0 JUN24 70.00 P 0.00 0.00 0.00 18.86 +0.21 35 0 612 0 JUN24 72.50 P 0.00 0.00 0.00 21.31 +0.21 35 0 428 0 JUN24 75.00 P 0.00 0.00 0.00 23.78 +0.21 36 0 220 0 JUN24 77.50 P 0.00 0.00 0.00 26.26 +0.22 37 0 242 0 JUN24 80.00 P 0.00 0.00 0.00 28.74 +0.22 38 0 229 0 JUN24 82.50 P 0.00 0.00 0.00 31.22 +0.22 39 0 51 0 JUN24 85.00 P 0.00 0.00 0.00 33.70 +0.21 37 0 18 0 JUN24 87.50 P 0.00 0.00 0.00 36.19 +0.22 42 0 0 0 JUN24 90.00 P 0.00 0.00 0.00 38.67 +0.22 39 0 0 0 JUN24 92.50 P 0.00 0.00 0.00 41.16 +0.22 45 0 0 0 JUN24 95.00 P 0.00 0.00 0.00 43.64 +0.22 36 0 75 0 JUN24 97.50 P 0.00 0.00 0.00 46.13 +0.22 47 0 0 0 JUN24 100.00 P 0.00 0.00 0.00 48.61 +0.22 0 0 0 0 JUN24 102.50 P 0.00 0.00 0.00 51.10 +0.22 49 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 53.58 +0.21 0 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 56.07 +0.22 50 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 58.55 +0.21 0 0 0 0 JUN24 112.50 P 0.00 0.00 0.00 61.04 +0.22 46 0 0 0 JUL24 39.00 P 0.19 0.19 0.19 0.16 -0.01 30 3 14 +3 JUL24 40.00 P 0.28 0.28 0.28 0.23 -0.01 30 2 12 +2 JUL24 41.00 P 0.00 0.00 0.00 0.34 0.00 31 0 15 0 JUL24 42.00 P 0.44 0.44 0.44 0.46 0.00 31 1 18 +1 JUL24 43.00 P 0.59 0.59 0.58 0.62 +0.01 31 34 45 +33 JUL24 44.00 P 0.73 0.75 0.73 0.81 +0.03 31 113 113 +113 JUL24 45.00 P 0.94 0.94 0.93 1.04 +0.06 31 45 47 +45 JUL24 46.00 P 1.17 1.18 1.16 1.28 +0.05 31 43 66 -11 JUL24 47.00 P 1.46 1.46 1.46 1.55 +0.04 30 15 30 +14 JUL24 48.00 P 1.84 1.84 1.77 1.90 +0.05 30 16 218 +1 JUL24 49.00 P 2.13 2.15 2.13 2.30 +0.08 30 41 47 +24 JUL24 50.00 P 2.66 2.68 2.66 2.73 +0.07 30 3 65 +1 JUL24 52.50 P 0.00 0.00 0.00 4.04 +0.08 30 0 297 0 JUL24 55.00 P 0.00 0.00 0.00 5.51 -0.07 29 0 25 0 JUL24 57.50 P 0.00 0.00 0.00 7.47 +0.05 30 0 2 0 JUL24 60.00 P 0.00 0.00 0.00 9.47 -0.05 29 0 7 0 JUL24 62.50 P 0.00 0.00 0.00 11.68 -0.01 29 0 0 0 JUL24 65.00 P 0.00 0.00 0.00 14.03 +0.06 30 0 0 0 JUL24 67.50 P 0.00 0.00 0.00 16.42 +0.10 30 0 0 0 JUL24 70.00 P 0.00 0.00 0.00 18.86 +0.14 31 0 0 0 JUL24 72.50 P 0.00 0.00 0.00 21.31 +0.16 32 0 0 0 JUL24 75.00 P 0.00 0.00 0.00 23.78 +0.18 33 0 0 0 JUL24 77.50 P 0.00 0.00 0.00 26.26 +0.20 34 0 0 0 JUL24 80.00 P 0.00 0.00 0.00 28.74 +0.21 36 0 0 0 JUL24 82.50 P 0.00 0.00 0.00 31.22 +0.21 37 0 0 0 JUL24 85.00 P 0.00 0.00 0.00 33.70 +0.21 37 0 0 0 SEP24 39.00 P 0.41 0.46 0.41 0.38 +0.03 30 39 417 +25 SEP24 40.00 P 0.00 0.00 0.00 0.50 +0.04 30 0 246 0 SEP24 41.00 P 0.00 0.00 0.00 0.64 +0.04 30 0 87 0 SEP24 42.00 P 0.00 0.00 0.00 0.83 +0.05 31 0 291 0 SEP24 43.00 P 0.00 0.00 0.00 1.03 +0.05 31 0 306 0 SEP24 44.00 P 0.00 0.00 0.00 1.28 +0.06 31 0 42 0 SEP24 45.00 P 0.00 0.00 0.00 1.55 +0.06 31 0 144 0 SEP24 46.00 P 0.00 0.00 0.00 1.86 +0.04 31 0 185 0 SEP24 47.00 P 0.00 0.00 0.00 2.19 +0.03 31 0 176 0 SEP24 48.00 P 0.00 0.00 0.00 2.56 +0.01 30 0 106 0 SEP24 49.00 P 0.00 0.00 0.00 3.08 +0.12 31 0 157 0 SEP24 50.00 P 3.41 3.50 3.41 3.51 +0.14 31 21 571 +18 SEP24 52.50 P 0.00 0.00 0.00 4.85 +0.12 31 0 1,674 0 SEP24 55.00 P 0.00 0.00 0.00 6.40 +0.13 31 0 1,218 0 SEP24 57.50 P 7.95 7.95 7.95 8.16 +0.14 31 2 1,581 -2 SEP24 60.00 P 0.00 0.00 0.00 10.11 +0.16 32 0 382 0 SEP24 62.50 P 0.00 0.00 0.00 12.21 +0.20 32 0 897 0 SEP24 65.00 P 0.00 0.00 0.00 14.41 +0.21 32 0 595 0 SEP24 67.50 P 0.00 0.00 0.00 16.70 +0.22 32 0 541 0 SEP24 70.00 P 0.00 0.00 0.00 19.04 +0.22 33 0 593 0 SEP24 72.50 P 0.00 0.00 0.00 21.44 +0.23 33 0 307 0 SEP24 75.00 P 0.00 0.00 0.00 23.86 +0.23 33 0 34 0 SEP24 77.50 P 0.00 0.00 0.00 26.31 +0.23 34 0 33 0 SEP24 80.00 P 0.00 0.00 0.00 28.77 +0.23 34 0 19 0 SEP24 82.50 P 0.00 0.00 0.00 31.24 +0.23 35 0 6 0 SEP24 85.00 P 0.00 0.00 0.00 33.71 +0.22 34 0 5 0 SEP24 87.50 P 0.00 0.00 0.00 36.19 +0.22 34 0 82 0 SEP24 90.00 P 0.00 0.00 0.00 38.67 +0.22 33 0 16 0 SEP24 92.50 P 0.00 0.00 0.00 41.16 +0.22 37 0 125 0 SEP24 95.00 P 0.00 0.00 0.00 43.64 +0.22 35 0 0 0 SEP24 97.50 P 0.00 0.00 0.00 46.13 +0.22 39 0 0 0 SEP24 100.00 P 0.00 0.00 0.00 48.61 +0.22 35 0 0 0 SEP24 102.50 P 0.00 0.00 0.00 51.10 +0.22 41 0 0 0 SEP24 105.00 P 0.00 0.00 0.00 53.58 +0.21 0 0 0 0 DEC24 39.00 P 0.75 0.80 0.75 0.69 +0.01 29 30 175 +30 DEC24 40.00 P 0.00 0.00 0.00 0.90 +0.06 30 0 214 0 DEC24 41.00 P 0.00 0.00 0.00 1.09 +0.06 30 0 83 0 DEC24 42.00 P 0.00 0.00 0.00 1.31 +0.06 30 0 365 0 DEC24 43.00 P 0.00 0.00 0.00 1.56 +0.06 30 0 208 0 DEC24 44.00 P 0.00 0.00 0.00 1.85 +0.08 30 0 30 0 DEC24 45.00 P 0.00 0.00 0.00 2.17 +0.07 30 0 511 0 DEC24 46.00 P 0.00 0.00 0.00 2.50 +0.08 30 0 165 0 DEC24 47.00 P 0.00 0.00 0.00 2.89 +0.07 30 0 41 0 DEC24 48.00 P 0.00 0.00 0.00 3.29 +0.07 30 0 159 0 DEC24 49.00 P 3.64 3.64 3.64 3.73 +0.06 30 26 139 +26 DEC24 50.00 P 4.10 4.20 4.10 4.20 +0.09 30 27 370 +2 DEC24 52.50 P 5.35 5.35 5.35 5.51 +0.06 30 15 635 0 DEC24 55.00 P 0.00 0.00 0.00 7.09 +0.15 31 0 715 0 DEC24 57.50 P 0.00 0.00 0.00 8.72 +0.08 30 0 745 0 DEC24 60.00 P 0.00 0.00 0.00 10.60 +0.12 31 0 599 0 DEC24 62.50 P 0.00 0.00 0.00 12.62 +0.14 31 0 311 0 DEC24 65.00 P 0.00 0.00 0.00 14.76 +0.14 31 0 623 0 DEC24 67.50 P 0.00 0.00 0.00 16.97 +0.15 32 0 572 0 DEC24 70.00 P 0.00 0.00 0.00 19.26 +0.15 32 0 7 0 DEC24 72.50 P 0.00 0.00 0.00 21.60 +0.16 32 0 2 0 DEC24 75.00 P 0.00 0.00 0.00 23.98 +0.16 33 0 1 0 DEC24 77.50 P 0.00 0.00 0.00 26.39 +0.16 33 0 3 0 DEC24 80.00 P 0.00 0.00 0.00 28.83 +0.17 33 0 3 0 DEC24 82.50 P 0.00 0.00 0.00 31.28 +0.18 34 0 2 0 DEC24 85.00 P 0.00 0.00 0.00 33.74 +0.18 34 0 3 0 DEC24 87.50 P 0.00 0.00 0.00 36.21 +0.19 35 0 4 0 DEC24 90.00 P 0.00 0.00 0.00 38.68 +0.19 34 0 1 0 DEC24 92.50 P 0.00 0.00 0.00 41.16 +0.19 35 0 0 0 DEC24 95.00 P 0.00 0.00 0.00 43.64 +0.19 36 0 0 0 DEC24 97.50 P 0.00 0.00 0.00 46.13 +0.20 38 0 0 0 DEC24 100.00 P 0.00 0.00 0.00 48.61 +0.20 38 0 0 0 MAR25 39.00 P 1.04 1.12 1.04 1.00 -0.06 29 42 249 +42 MAR25 40.00 P 0.00 0.00 0.00 1.19 -0.06 29 0 171 0 MAR25 41.00 P 0.00 0.00 0.00 1.43 -0.05 29 0 96 0 MAR25 42.00 P 0.00 0.00 0.00 1.68 0.00 29 0 189 0 MAR25 43.00 P 0.00 0.00 0.00 1.96 -0.03 29 0 22 0 MAR25 44.00 P 0.00 0.00 0.00 2.28 0.00 30 0 32 0 MAR25 45.00 P 0.00 0.00 0.00 2.61 +0.01 30 0 26 0 MAR25 46.00 P 0.00 0.00 0.00 2.98 +0.03 30 0 77 0 MAR25 47.00 P 0.00 0.00 0.00 3.37 +0.03 30 0 124 0 MAR25 48.00 P 0.00 0.00 0.00 3.78 +0.03 30 0 50 0 MAR25 49.00 P 0.00 0.00 0.00 4.22 +0.07 30 0 18 0 MAR25 50.00 P 4.70 4.70 4.70 4.70 +0.04 30 2 501 0 MAR25 52.50 P 5.87 5.87 5.87 6.00 +0.03 30 1 598 +1 MAR25 55.00 P 0.00 0.00 0.00 7.51 +0.17 30 0 63 0 MAR25 57.50 P 0.00 0.00 0.00 9.12 +0.08 30 0 57 0 MAR25 60.00 P 0.00 0.00 0.00 10.96 +0.10 30 0 89 0 MAR25 62.50 P 0.00 0.00 0.00 12.92 +0.10 30 0 107 0 MAR25 65.00 P 0.00 0.00 0.00 14.98 +0.09 30 0 90 0 MAR25 67.50 P 0.00 0.00 0.00 17.15 +0.08 31 0 5 0 MAR25 70.00 P 0.00 0.00 0.00 19.39 +0.10 31 0 3 0 MAR25 72.50 P 0.00 0.00 0.00 21.69 +0.09 31 0 4 0 MAR25 75.00 P 0.00 0.00 0.00 24.05 +0.11 31 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 26.44 +0.12 32 0 2 0 MAR25 80.00 P 0.00 0.00 0.00 28.86 +0.14 32 0 0 0 MAR25 82.50 P 0.00 0.00 0.00 31.30 +0.15 32 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 33.75 +0.16 32 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 36.22 +0.18 33 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 38.69 +0.19 33 0 0 0 MAR25 92.50 P 0.00 0.00 0.00 41.17 +0.20 33 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 43.65 +0.20 34 0 0 0 TOTAL PUT 3,675 69,816 +1,499 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$ 3.95 APR24 2.80 C 0.00 0.00 0.00 1.16 +0.02 73 0 0 0 APR24 2.90 C 0.00 0.00 0.00 1.06 +0.02 65 0 0 0 APR24 3.00 C 0.00 0.00 0.00 0.96 +0.02 59 0 0 0 APR24 3.10 C 0.00 0.00 0.00 0.86 +0.02 52 0 0 0 APR24 3.20 C 0.00 0.00 0.00 0.76 +0.02 45 0 0 0 APR24 3.30 C 0.00 0.00 0.00 0.66 +0.02 39 0 0 0 APR24 3.40 C 0.00 0.00 0.00 0.56 +0.02 33 0 0 0 APR24 3.50 C 0.00 0.00 0.00 0.46 +0.02 27 0 0 0 APR24 3.60 C 0.00 0.00 0.00 0.38 +0.02 37 0 50 0 APR24 3.70 C 0.00 0.00 0.00 0.29 +0.01 34 0 253 0 APR24 3.80 C 0.00 0.00 0.00 0.21 +0.02 32 0 787 0 APR24 3.90 C 0.00 0.00 0.00 0.15 +0.02 33 0 51 0 APR24 4.00 C 0.09 0.09 0.09 0.10 +0.02 33 30 803 0 APR24 4.10 C 0.00 0.00 0.00 0.06 +0.01 32 0 510 0 APR24 4.20 C 0.00 0.00 0.00 0.03 0.00 30 0 12 0 APR24 4.30 C 0.00 0.00 0.00 0.02 0.00 32 0 671 0 APR24 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 377 0 APR24 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 108 0 APR24 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 527 0 APR24 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 381 0 APR24 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 281 0 APR24 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 181 0 APR24 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 154 0 APR24 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0 APR24 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 21 0 APR24 5.75 C 0.00 0.00 0.00 0.01 0.00 85 0 9 0 APR24 6.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0 APR24 6.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0 APR24 6.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0 APR24 6.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0 APR24 7.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 1.17 +0.02 45 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 1.07 +0.02 40 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 0.97 +0.02 35 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 0.87 +0.02 30 0 0 0 MAY24 3.20 C 0.00 0.00 0.00 0.77 +0.02 25 0 0 0 MAY24 3.30 C 0.00 0.00 0.00 0.68 +0.02 32 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 0.58 +0.01 27 0 0 0 MAY24 3.50 C 0.00 0.00 0.00 0.50 +0.02 31 0 0 0 MAY24 3.60 C 0.00 0.00 0.00 0.42 +0.01 31 0 30 0 MAY24 3.70 C 0.00 0.00 0.00 0.35 +0.02 32 0 15 0 MAY24 3.80 C 0.00 0.00 0.00 0.28 +0.02 31 0 4 0 MAY24 3.90 C 0.21 0.21 0.21 0.22 +0.03 31 150 301 -150 MAY24 4.00 C 0.16 0.18 0.16 0.16 +0.01 29 282 309 -253 MAY24 4.10 C 0.00 0.00 0.00 0.12 +0.01 29 0 550 0 MAY24 4.20 C 0.09 0.09 0.09 0.09 +0.01 30 10 540 +10 MAY24 4.30 C 0.00 0.00 0.00 0.06 0.00 29 0 540 0 MAY24 4.40 C 0.00 0.00 0.00 0.05 +0.01 31 0 269 0 MAY24 4.50 C 0.00 0.00 0.00 0.03 0.00 29 0 502 0 MAY24 4.60 C 0.00 0.00 0.00 0.02 0.00 29 0 100 0 MAY24 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 157 0 MAY24 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 170 0 MAY24 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0 MAY24 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 MAY24 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 MAY24 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 MAY24 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 MAY24 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 1.18 +0.02 37 0 0 0 JUN24 2.90 C 0.00 0.00 0.00 1.08 +0.02 33 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 0.98 +0.02 29 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 0.88 +0.01 24 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 0.79 +0.02 29 0 0 0 JUN24 3.30 C 0.00 0.00 0.00 0.70 +0.02 30 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 0.61 +0.02 29 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 0.53 +0.02 30 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 0.47 +0.03 33 0 0 0 JUN24 3.70 C 0.00 0.00 0.00 0.39 +0.01 31 0 0 0 JUN24 3.80 C 0.00 0.00 0.00 0.32 +0.02 30 0 9 0 JUN24 3.90 C 0.00 0.00 0.00 0.26 +0.01 29 0 0 0 JUN24 4.00 C 0.00 0.00 0.00 0.22 +0.02 31 0 32 0 JUN24 4.10 C 0.00 0.00 0.00 0.17 +0.01 30 0 119 0 JUN24 4.20 C 0.00 0.00 0.00 0.13 0.00 29 0 500 0 JUN24 4.30 C 0.00 0.00 0.00 0.11 +0.01 30 0 630 0 JUN24 4.40 C 0.00 0.00 0.00 0.08 +0.01 29 0 1,052 0 JUN24 4.50 C 0.00 0.00 0.00 0.06 0.00 29 0 237 0 JUN24 4.60 C 0.00 0.00 0.00 0.05 +0.01 30 0 190 0 JUN24 4.70 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0 JUN24 4.80 C 0.00 0.00 0.00 0.02 0.00 28 0 98 0 JUN24 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0 JUN24 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0 JUN24 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 216 0 JUN24 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 116 0 JUN24 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 124 0 JUN24 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 410 0 JUN24 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 130 0 JUN24 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0 JUL24 2.80 C 0.00 0.00 0.00 1.19 +0.02 31 0 0 0 JUL24 2.90 C 0.00 0.00 0.00 1.09 +0.02 26 0 0 0 JUL24 3.00 C 0.00 0.00 0.00 1.00 +0.02 31 0 0 0 JUL24 3.10 C 0.00 0.00 0.00 0.90 +0.01 27 0 0 0 JUL24 3.20 C 0.00 0.00 0.00 0.81 +0.01 28 0 0 0 JUL24 3.30 C 0.00 0.00 0.00 0.73 +0.02 30 0 0 0 JUL24 3.40 C 0.00 0.00 0.00 0.64 +0.01 28 0 0 0 JUL24 3.50 C 0.00 0.00 0.00 0.56 +0.01 28 0 0 0 JUL24 3.60 C 0.00 0.00 0.00 0.51 +0.03 32 0 0 0 JUL24 3.70 C 0.00 0.00 0.00 0.44 +0.01 31 0 0 0 JUL24 3.80 C 0.00 0.00 0.00 0.37 0.00 30 0 180 0 JUL24 3.90 C 0.33 0.33 0.33 0.32 +0.02 31 55 250 +55 JUL24 4.00 C 0.00 0.00 0.00 0.26 +0.01 29 0 4 0 JUL24 4.10 C 0.00 0.00 0.00 0.22 +0.01 30 0 500 0 JUL24 4.20 C 0.00 0.00 0.00 0.18 +0.01 29 0 0 0 JUL24 4.30 C 0.00 0.00 0.00 0.15 +0.01 30 0 0 0 JUL24 4.40 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0 JUL24 4.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0 JUL24 4.60 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0 JUL24 4.70 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0 JUL24 4.80 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 1.22 +0.02 32 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 1.13 +0.02 32 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 1.04 +0.02 32 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 0.95 +0.02 31 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 0.87 +0.02 31 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 0.79 +0.02 31 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 0.72 +0.02 32 0 45 0 SEP24 3.50 C 0.00 0.00 0.00 0.65 +0.02 32 0 30 0 SEP24 3.60 C 0.00 0.00 0.00 0.58 +0.02 32 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 0.52 +0.02 32 0 15 0 SEP24 3.80 C 0.00 0.00 0.00 0.46 +0.02 32 0 0 0 SEP24 3.90 C 0.00 0.00 0.00 0.41 +0.01 32 0 75 0 SEP24 4.00 C 0.00 0.00 0.00 0.37 +0.03 33 0 0 0 SEP24 4.10 C 0.00 0.00 0.00 0.32 +0.02 32 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 0.28 +0.01 32 0 15 0 SEP24 4.30 C 0.00 0.00 0.00 0.25 +0.02 33 0 3 0 SEP24 4.40 C 0.00 0.00 0.00 0.22 +0.02 33 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 0.19 +0.02 33 0 0 0 SEP24 4.60 C 0.00 0.00 0.00 0.16 +0.02 32 0 0 0 SEP24 4.70 C 0.00 0.00 0.00 0.13 +0.01 31 0 2 0 SEP24 4.80 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0 SEP24 4.90 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0 SEP24 5.25 C 0.00 0.00 0.00 0.06 +0.01 33 0 5 0 SEP24 5.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0 SEP24 5.75 C 0.00 0.00 0.00 0.02 0.00 31 0 2 0 SEP24 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 37 0 SEP24 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0 SEP24 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0 SEP24 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 1.27 +0.02 32 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 1.19 +0.02 33 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 1.10 +0.02 31 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 1.02 +0.02 31 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 0.95 +0.02 32 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 0.87 +0.02 31 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 0.80 +0.01 31 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 0.74 +0.02 32 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 0.68 +0.02 32 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 0.62 +0.02 32 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 0.56 +0.01 32 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 0.51 0.00 32 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 0.48 +0.03 33 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 0.42 +0.02 32 0 0 0 DEC24 4.20 C 0.00 0.00 0.00 0.38 +0.02 32 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 0.34 +0.02 32 0 0 0 DEC24 4.40 C 0.00 0.00 0.00 0.31 +0.02 32 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 0.27 +0.01 31 0 0 0 DEC24 4.60 C 0.00 0.00 0.00 0.25 +0.01 32 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 0.22 +0.01 32 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 0.20 +0.01 32 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 0.18 +0.01 32 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 4 0 DEC24 5.25 C 0.00 0.00 0.00 0.12 +0.01 32 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 0.06 0.00 31 0 88 0 DEC24 6.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0 DEC24 6.25 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 MAR25 2.80 C 0.00 0.00 0.00 1.32 +0.02 32 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 1.24 +0.02 32 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 1.16 +0.01 32 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 1.09 +0.02 32 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 1.02 +0.02 33 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 0.95 +0.02 32 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 0.88 +0.01 32 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 0.82 +0.01 32 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 0.76 +0.01 32 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 0.70 +0.01 32 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 0.65 +0.01 32 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 0.60 +0.01 32 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 0.57 +0.02 33 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 0.51 +0.01 32 0 20 0 MAR25 4.20 C 0.00 0.00 0.00 0.47 +0.01 32 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 0.43 0.00 32 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 0.40 +0.01 32 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.36 0.00 32 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 0.33 0.00 32 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 0.31 +0.01 33 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 0.28 +0.01 32 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 0.26 +0.01 33 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 0.23 0.00 32 0 3 0 MAR25 5.25 C 0.00 0.00 0.00 0.19 +0.01 33 0 1 0 TOTAL CALL 527 13,920 -338 APR24 2.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0 APR24 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0 APR24 3.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0 APR24 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 80 0 APR24 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 APR24 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 110 0 APR24 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 61 0 APR24 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,278 0 APR24 3.60 P 0.01 0.01 0.01 0.02 0.00 36 25 163 0 APR24 3.70 P 0.00 0.00 0.00 0.03 0.00 33 0 934 0 APR24 3.80 P 0.00 0.00 0.00 0.05 -0.01 31 0 1,095 0 APR24 3.90 P 0.10 0.10 0.10 0.08 -0.02 29 1 609 0 APR24 4.00 P 0.13 0.13 0.13 0.13 -0.02 29 25 186 +25 APR24 4.10 P 0.00 0.00 0.00 0.19 -0.02 28 0 173 0 APR24 4.20 P 0.00 0.00 0.00 0.27 -0.03 28 0 22 0 APR24 4.30 P 0.00 0.00 0.00 0.36 -0.03 30 0 60 0 APR24 4.40 P 0.00 0.00 0.00 0.45 -0.02 0 0 0 0 APR24 4.50 P 0.00 0.00 0.00 0.55 -0.02 0 0 250 0 APR24 4.60 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0 APR24 4.70 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0 APR24 4.80 P 0.00 0.00 0.00 0.85 -0.02 0 0 0 0 APR24 4.90 P 0.00 0.00 0.00 0.95 -0.02 0 0 0 0 APR24 5.00 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0 APR24 5.25 P 0.00 0.00 0.00 1.30 -0.02 0 0 0 0 APR24 5.50 P 0.00 0.00 0.00 1.55 -0.02 0 0 0 0 APR24 5.75 P 0.00 0.00 0.00 1.80 -0.02 0 0 0 0 APR24 6.00 P 0.00 0.00 0.00 2.05 -0.02 0 0 0 0 APR24 6.25 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0 APR24 6.50 P 0.00 0.00 0.00 2.55 -0.02 0 0 0 0 APR24 6.75 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0 APR24 7.00 P 0.00 0.00 0.00 3.05 -0.02 0 0 0 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 180 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0 MAY24 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 115 0 MAY24 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0 MAY24 3.40 P 0.00 0.00 0.00 0.02 0.00 32 0 140 0 MAY24 3.50 P 0.04 0.04 0.04 0.03 0.00 31 500 528 -500 MAY24 3.60 P 0.00 0.00 0.00 0.05 0.00 31 0 503 0 MAY24 3.70 P 0.00 0.00 0.00 0.07 -0.01 30 0 750 0 MAY24 3.80 P 0.08 0.08 0.08 0.10 -0.01 30 250 716 0 MAY24 3.90 P 0.15 0.15 0.12 0.14 -0.01 29 317 475 +317 MAY24 4.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 355 0 MAY24 4.10 P 0.00 0.00 0.00 0.25 -0.02 29 0 449 0 MAY24 4.20 P 0.00 0.00 0.00 0.31 -0.03 28 0 125 0 MAY24 4.30 P 0.00 0.00 0.00 0.38 -0.03 26 0 300 0 MAY24 4.40 P 0.00 0.00 0.00 0.46 -0.04 24 0 0 0 MAY24 4.50 P 0.00 0.00 0.00 0.56 -0.02 28 0 21 0 MAY24 4.60 P 0.00 0.00 0.00 0.66 -0.01 31 0 10 0 MAY24 4.70 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0 MAY24 4.80 P 0.00 0.00 0.00 0.85 -0.02 0 0 0 0 MAY24 4.90 P 0.00 0.00 0.00 0.95 -0.02 0 0 0 0 MAY24 5.00 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0 MAY24 5.25 P 0.00 0.00 0.00 1.30 -0.02 0 0 0 0 MAY24 5.50 P 0.00 0.00 0.00 1.55 -0.02 0 0 0 0 MAY24 5.75 P 0.00 0.00 0.00 1.80 -0.02 0 0 0 0 MAY24 6.00 P 0.00 0.00 0.00 2.05 -0.02 0 0 0 0 JUN24 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0 JUN24 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUN24 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 175 0 JUN24 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUN24 3.20 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0 JUN24 3.30 P 0.00 0.00 0.00 0.02 -0.01 29 0 71 0 JUN24 3.40 P 0.00 0.00 0.00 0.04 0.00 32 0 28 0 JUN24 3.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 1,150 0 JUN24 3.60 P 0.00 0.00 0.00 0.08 0.00 31 0 662 0 JUN24 3.70 P 0.09 0.09 0.09 0.10 -0.01 30 250 819 +250 JUN24 3.80 P 0.00 0.00 0.00 0.14 -0.01 30 0 92 0 JUN24 3.90 P 0.00 0.00 0.00 0.17 -0.02 28 0 25 0 JUN24 4.00 P 0.00 0.00 0.00 0.22 -0.02 28 0 11 0 JUN24 4.10 P 0.00 0.00 0.00 0.28 -0.02 28 0 25 0 JUN24 4.20 P 0.00 0.00 0.00 0.35 -0.02 29 0 207 0 JUN24 4.30 P 0.00 0.00 0.00 0.42 -0.02 29 0 70 0 JUN24 4.40 P 0.00 0.00 0.00 0.50 -0.02 29 0 163 0 JUN24 4.50 P 0.00 0.00 0.00 0.58 -0.02 29 0 194 0 JUN24 4.60 P 0.00 0.00 0.00 0.67 -0.02 30 0 90 0 JUN24 4.70 P 0.00 0.00 0.00 0.76 -0.02 29 0 0 0 JUN24 4.80 P 0.00 0.00 0.00 0.85 -0.02 0 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 0.95 -0.02 0 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0 JUN24 5.25 P 0.00 0.00 0.00 1.30 -0.02 0 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 1.55 -0.02 0 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 1.80 -0.02 0 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 2.05 -0.02 0 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 2.55 -0.02 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 3.05 -0.02 0 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 3.30 -0.02 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 3.55 -0.02 0 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 3.80 -0.02 0 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 4.05 -0.02 0 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 4.30 -0.02 0 0 0 0 JUN24 8.50 P 0.00 0.00 0.00 4.55 -0.02 0 0 0 0 JUN24 8.75 P 0.00 0.00 0.00 4.80 -0.02 0 0 0 0 JUL24 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 JUL24 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 JUL24 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUL24 3.10 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0 JUL24 3.20 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0 JUL24 3.30 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0 JUL24 3.40 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0 JUL24 3.50 P 0.00 0.00 0.00 0.08 0.00 31 0 500 0 JUL24 3.60 P 0.09 0.09 0.09 0.10 -0.01 30 500 500 +500 JUL24 3.70 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0 JUL24 3.80 P 0.00 0.00 0.00 0.17 -0.01 30 0 180 0 JUL24 3.90 P 0.00 0.00 0.00 0.21 -0.02 29 0 187 0 JUL24 4.00 P 0.00 0.00 0.00 0.26 -0.02 29 0 0 0 JUL24 4.10 P 0.00 0.00 0.00 0.31 -0.02 28 0 0 0 JUL24 4.20 P 0.00 0.00 0.00 0.38 -0.02 29 0 0 0 JUL24 4.30 P 0.00 0.00 0.00 0.45 -0.02 29 0 0 0 JUL24 4.40 P 0.00 0.00 0.00 0.52 -0.02 29 0 0 0 JUL24 4.50 P 0.00 0.00 0.00 0.60 -0.02 29 0 5 0 JUL24 4.60 P 0.00 0.00 0.00 0.69 -0.02 30 0 0 0 JUL24 4.70 P 0.00 0.00 0.00 0.77 -0.02 29 0 0 0 JUL24 4.80 P 0.00 0.00 0.00 0.86 -0.02 28 0 0 0 SEP24 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 SEP24 2.90 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0 SEP24 3.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0 SEP24 3.10 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0 SEP24 3.20 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0 SEP24 3.30 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0 SEP24 3.40 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0 SEP24 3.50 P 0.00 0.00 0.00 0.13 0.00 32 0 15 0 SEP24 3.60 P 0.00 0.00 0.00 0.16 -0.01 32 0 30 0 SEP24 3.70 P 0.00 0.00 0.00 0.21 0.00 33 0 12 0 SEP24 3.80 P 0.00 0.00 0.00 0.25 0.00 33 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 0.28 0.00 31 0 75 0 SEP24 4.00 P 0.00 0.00 0.00 0.33 0.00 31 0 6 0 SEP24 4.10 P 0.37 0.37 0.37 0.39 -0.01 31 159 593 +159 SEP24 4.20 P 0.00 0.00 0.00 0.46 0.00 32 0 2 0 SEP24 4.30 P 0.00 0.00 0.00 0.52 -0.01 32 0 183 0 SEP24 4.40 P 0.00 0.00 0.00 0.59 -0.01 32 0 72 0 SEP24 4.50 P 0.00 0.00 0.00 0.66 -0.01 32 0 45 0 SEP24 4.60 P 0.00 0.00 0.00 0.74 -0.01 32 0 76 0 SEP24 4.70 P 0.00 0.00 0.00 0.82 -0.01 32 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 0.90 -0.01 32 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 0.99 -0.01 32 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 1.08 -0.01 33 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 1.31 -0.01 33 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 1.55 -0.02 0 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 1.80 -0.02 0 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 2.05 -0.02 0 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 2.55 -0.02 0 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 3.05 -0.02 0 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 3.30 -0.02 0 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 3.55 -0.02 0 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 3.80 -0.02 0 0 0 0 SEP24 8.00 P 0.00 0.00 0.00 4.05 -0.02 0 0 0 0 SEP24 8.25 P 0.00 0.00 0.00 4.30 -0.02 0 0 0 0 DEC24 2.80 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0 DEC24 3.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0 DEC24 3.10 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.10 0.00 32 0 2 0 DEC24 3.30 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0 DEC24 3.40 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0 DEC24 3.50 P 0.00 0.00 0.00 0.19 0.00 32 0 5 0 DEC24 3.60 P 0.00 0.00 0.00 0.22 -0.01 31 0 0 0 DEC24 3.70 P 0.00 0.00 0.00 0.26 0.00 32 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.31 0.00 32 0 0 0 DEC24 3.90 P 0.00 0.00 0.00 0.35 -0.02 31 0 2 0 DEC24 4.00 P 0.00 0.00 0.00 0.40 -0.01 31 0 8 0 DEC24 4.10 P 0.00 0.00 0.00 0.46 -0.01 32 0 22 0 DEC24 4.20 P 0.00 0.00 0.00 0.52 -0.01 32 0 64 0 DEC24 4.30 P 0.00 0.00 0.00 0.58 -0.01 32 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.65 -0.01 32 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.72 -0.01 32 0 0 0 DEC24 4.60 P 0.00 0.00 0.00 0.79 -0.01 32 0 1 0 DEC24 4.70 P 0.00 0.00 0.00 0.87 -0.01 32 0 1 0 DEC24 4.80 P 0.00 0.00 0.00 0.94 -0.02 31 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 1.02 -0.02 31 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 1.11 -0.01 32 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 1.33 -0.01 32 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 1.56 -0.02 32 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 1.80 -0.02 0 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 2.05 -0.02 0 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 2.55 -0.02 0 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 3.05 -0.02 0 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 3.30 -0.02 0 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 3.55 -0.02 0 0 0 0 MAR25 2.80 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0 MAR25 2.90 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.10 0.00 33 0 6 0 MAR25 3.10 P 0.00 0.00 0.00 0.12 0.00 33 0 10 0 MAR25 3.20 P 0.00 0.00 0.00 0.14 -0.01 32 0 10 0 MAR25 3.30 P 0.00 0.00 0.00 0.17 -0.01 32 0 3 0 MAR25 3.40 P 0.00 0.00 0.00 0.20 -0.01 32 0 5 0 MAR25 3.50 P 0.00 0.00 0.00 0.24 0.00 33 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.28 0.00 33 0 8 0 MAR25 3.70 P 0.00 0.00 0.00 0.32 -0.01 33 0 4 0 MAR25 3.80 P 0.00 0.00 0.00 0.36 -0.01 32 0 2 0 MAR25 3.90 P 0.00 0.00 0.00 0.41 -0.01 32 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.45 -0.02 31 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 0.52 -0.01 32 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.58 -0.01 33 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.64 -0.01 32 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.70 -0.02 32 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 0.77 -0.01 32 0 0 0 MAR25 4.60 P 0.00 0.00 0.00 0.84 -0.01 32 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.91 -0.02 32 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.99 -0.01 33 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 1.07 -0.01 33 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 1.14 -0.02 32 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 1.35 -0.02 32 0 0 0 TOTAL PUT 2,027 16,219 +751 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$ 73.95 APR24 47.00 C 0.00 0.00 0.00 27.05 +3.25 0 0 91 0 APR24 48.00 C 0.00 0.00 0.00 26.06 +3.26 64 0 38 0 APR24 49.00 C 0.00 0.00 0.00 25.06 +3.26 56 0 0 0 APR24 50.00 C 0.00 0.00 0.00 24.06 +3.30 0 0 312 0 APR24 52.50 C 0.00 0.00 0.00 21.57 +3.25 51 0 73 0 APR24 55.00 C 0.00 0.00 0.00 19.07 +3.57 0 0 1 0 APR24 57.50 C 0.00 0.00 0.00 16.58 +3.44 37 0 250 0 APR24 60.00 C 13.50 14.14 13.24 14.08 +3.31 0 253 825 +83 APR24 62.50 C 11.50 11.50 11.50 11.60 +3.25 30 1 273 0 APR24 65.00 C 7.50 9.50 7.50 9.23 +3.23 36 171 1,020 -105 APR24 67.50 C 6.15 7.11 6.10 6.80 +2.83 30 10 3,224 -6 APR24 70.00 C 3.01 5.20 2.98 4.65 +2.35 29 681 5,881 -56 APR24 72.50 C 1.50 3.30 1.50 2.95 +1.76 30 2,831 9,446 -565 APR24 75.00 C 0.80 1.94 0.80 1.65 +1.11 30 15,401 13,534 -3,169 APR24 77.50 C 0.41 1.05 0.41 0.83 +0.62 30 5,305 9,016 -190 APR24 80.00 C 0.20 0.54 0.19 0.36 +0.29 30 5,615 6,649 -1,304 APR24 82.50 C 0.12 0.28 0.11 0.14 +0.11 30 997 3,978 +260 APR24 85.00 C 0.07 0.14 0.06 0.05 +0.04 30 862 3,897 +421 APR24 87.50 C 0.04 0.07 0.04 0.02 +0.01 31 266 1,712 +73 APR24 90.00 C 0.04 0.05 0.04 0.01 0.00 33 98 1,654 +53 APR24 92.50 C 0.02 0.02 0.02 0.01 0.00 37 400 1,047 +400 APR24 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,504 0 APR24 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 991 0 APR24 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,242 0 APR24 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0 APR24 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 241 0 APR24 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 214 0 APR24 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 325 0 APR24 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 579 0 APR24 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 149 0 APR24 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 51 0 APR24 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0 APR24 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0 APR24 125.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0 APR24 127.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0 APR24 130.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0 APR24 132.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0 APR24 135.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0 APR24 137.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0 APR24 140.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0 APR24 142.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0 APR24 145.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0 APR24 147.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0 APR24 150.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 25.24 +3.16 39 0 21 0 MAY24 50.00 C 0.00 0.00 0.00 24.24 +3.15 0 0 59 0 MAY24 52.50 C 0.00 0.00 0.00 21.76 +3.14 32 0 120 0 MAY24 55.00 C 0.00 0.00 0.00 19.29 +3.46 33 0 91 0 MAY24 57.50 C 0.00 0.00 0.00 16.85 +3.37 34 0 91 0 MAY24 60.00 C 0.00 0.00 0.00 14.45 +3.29 34 0 0 0 MAY24 62.50 C 0.00 0.00 0.00 12.14 +2.87 34 0 4 0 MAY24 65.00 C 8.05 8.05 8.05 10.02 +2.78 35 8 110 +8 MAY24 67.50 C 6.47 7.95 6.47 7.99 +2.52 34 4 758 +2 MAY24 70.00 C 5.10 6.50 5.10 6.39 +2.39 36 119 3,204 +103 MAY24 72.50 C 3.60 5.00 3.60 4.70 +1.88 34 243 5,981 +52 MAY24 75.00 C 2.37 3.60 2.37 3.55 +1.63 35 1,734 6,342 +428 MAY24 77.50 C 1.68 2.69 1.66 2.46 +1.20 34 1,319 2,941 +58 MAY24 80.00 C 0.94 1.92 0.94 1.75 +0.95 34 896 3,915 +219 MAY24 82.50 C 0.79 1.35 0.79 1.18 +0.69 34 1,171 6,052 +220 MAY24 85.00 C 0.55 0.93 0.55 0.77 +0.48 34 618 2,370 +267 MAY24 87.50 C 0.42 0.63 0.42 0.49 +0.32 34 962 1,544 +256 MAY24 90.00 C 0.28 0.45 0.28 0.31 +0.21 34 248 1,650 +68 MAY24 92.50 C 0.21 0.30 0.21 0.19 +0.13 34 127 1,158 +66 MAY24 95.00 C 0.18 0.22 0.16 0.11 +0.08 34 85 2,204 +75 MAY24 97.50 C 0.13 0.15 0.13 0.07 +0.05 34 7 316 -1 MAY24 100.00 C 0.10 0.10 0.10 0.04 +0.03 34 16 507 +16 MAY24 102.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 142 0 MAY24 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 437 0 MAY24 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 62 0 MAY24 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 190 0 MAY24 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 214 0 MAY24 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 166 0 MAY24 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 133 0 MAY24 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 345 0 MAY24 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 MAY24 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0 MAY24 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 MAY24 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 MAY24 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 MAY24 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 MAY24 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 MAY24 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 MAY24 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 MAY24 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 MAY24 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 MAY24 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 JUN24 47.00 C 0.00 0.00 0.00 27.38 +3.22 33 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 26.39 +3.21 33 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 25.40 +3.21 32 0 0 0 JUN24 50.00 C 22.48 23.90 22.48 24.42 +3.13 34 77 508 +76 JUN24 52.50 C 0.00 0.00 0.00 21.96 +3.10 33 0 127 0 JUN24 55.00 C 0.00 0.00 0.00 19.53 +3.14 32 0 144 0 JUN24 57.50 C 0.00 0.00 0.00 17.14 +3.27 32 0 64 0 JUN24 60.00 C 0.00 0.00 0.00 14.83 +3.15 32 0 373 0 JUN24 62.50 C 0.00 0.00 0.00 12.63 +2.93 32 0 155 0 JUN24 65.00 C 9.00 11.00 9.00 10.89 +3.06 36 6 236 -5 JUN24 67.50 C 7.43 9.20 7.43 8.75 +2.44 33 12 1,287 -6 JUN24 70.00 C 5.73 7.29 5.73 7.05 +2.28 33 41 6,774 -12 JUN24 72.50 C 4.60 5.73 4.60 5.71 +2.03 34 68 10,011 +19 JUN24 75.00 C 3.26 4.66 3.26 4.37 +1.59 33 726 11,664 +363 JUN24 77.50 C 2.44 3.53 2.44 3.38 +1.36 33 769 6,592 -373 JUN24 80.00 C 1.79 2.76 1.79 2.52 +1.08 33 803 10,230 +355 JUN24 82.50 C 1.40 2.10 1.40 1.85 +0.84 33 456 7,819 +320 JUN24 85.00 C 1.06 1.55 1.06 1.34 +0.65 33 465 16,349 -280 JUN24 87.50 C 0.78 1.17 0.78 0.95 +0.48 33 263 5,100 +135 JUN24 90.00 C 0.64 0.90 0.64 0.66 +0.35 33 379 11,187 -62 JUN24 92.50 C 0.55 0.65 0.51 0.46 +0.26 33 63 2,905 -48 JUN24 95.00 C 0.35 0.49 0.35 0.31 +0.18 33 67 5,999 -52 JUN24 97.50 C 0.32 0.36 0.32 0.21 +0.12 33 115 1,937 -111 JUN24 100.00 C 0.27 0.27 0.26 0.14 +0.08 33 91 2,706 +30 JUN24 102.50 C 0.18 0.21 0.18 0.09 +0.05 32 14 784 0 JUN24 105.00 C 0.15 0.17 0.15 0.06 +0.04 33 36 1,342 +20 JUN24 107.50 C 0.00 0.00 0.00 0.04 +0.03 33 0 456 0 JUN24 110.00 C 0.09 0.11 0.09 0.03 +0.02 33 124 1,769 +32 JUN24 112.50 C 0.08 0.09 0.08 0.02 +0.01 33 211 682 +206 JUN24 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 916 0 JUN24 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,851 0 JUN24 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6,534 0 JUN24 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 693 0 JUN24 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 9,328 0 JUN24 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 449 0 JUN24 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,374 0 JUN24 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 449 0 JUN24 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,560 0 JUN24 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 161 0 JUN24 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,076 0 JUN24 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0 JUN24 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 117 0 JUN24 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 27 0 JUN24 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,139 0 JUL24 49.00 C 0.00 0.00 0.00 25.62 +3.30 33 0 0 0 JUL24 50.00 C 0.00 0.00 0.00 24.65 +3.29 33 0 0 0 JUL24 52.50 C 0.00 0.00 0.00 22.24 +3.26 33 0 0 0 JUL24 55.00 C 0.00 0.00 0.00 19.87 +3.26 33 0 60 0 JUL24 57.50 C 0.00 0.00 0.00 17.58 +3.51 33 0 0 0 JUL24 60.00 C 0.00 0.00 0.00 15.38 +3.08 33 0 139 0 JUL24 62.50 C 0.00 0.00 0.00 13.30 +2.98 33 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 11.26 +2.71 32 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 9.46 +2.45 32 0 0 0 JUL24 70.00 C 7.26 7.79 7.26 7.84 +2.14 32 26 438 +26 JUL24 72.50 C 0.00 0.00 0.00 6.43 +1.92 32 0 2,937 0 JUL24 75.00 C 4.55 5.42 4.55 5.21 +1.61 32 1,019 1,689 +579 JUL24 77.50 C 3.33 4.38 3.33 4.19 +1.33 32 1,596 1,600 +977 JUL24 80.00 C 2.85 3.56 2.85 3.36 +1.15 32 957 1,371 +685 JUL24 82.50 C 2.33 2.83 2.33 2.67 +0.99 33 274 783 +230 JUL24 85.00 C 1.74 2.22 1.74 2.15 +0.89 33 297 1,636 +61 JUL24 87.50 C 1.41 1.66 1.39 1.65 +0.72 33 377 593 +206 JUL24 90.00 C 1.09 1.42 1.09 1.26 +0.58 33 946 890 +648 JUL24 92.50 C 0.79 1.11 0.79 0.95 +0.45 33 36 114 +4 SEP24 47.00 C 0.00 0.00 0.00 27.98 +3.35 34 0 270 0 SEP24 48.00 C 0.00 0.00 0.00 27.03 +3.33 34 0 200 0 SEP24 49.00 C 0.00 0.00 0.00 26.09 +3.32 34 0 30 0 SEP24 50.00 C 0.00 0.00 0.00 25.16 +3.61 34 0 531 0 SEP24 52.50 C 0.00 0.00 0.00 22.86 +3.54 34 0 30 0 SEP24 55.00 C 0.00 0.00 0.00 20.63 +3.45 34 0 11 0 SEP24 57.50 C 0.00 0.00 0.00 18.50 +3.35 34 0 67 0 SEP24 60.00 C 0.00 0.00 0.00 16.46 +2.96 34 0 131 0 SEP24 62.50 C 0.00 0.00 0.00 14.55 +2.82 34 0 8 0 SEP24 65.00 C 0.00 0.00 0.00 12.56 +2.51 32 0 614 0 SEP24 67.50 C 0.00 0.00 0.00 10.93 +2.37 33 0 684 0 SEP24 70.00 C 0.00 0.00 0.00 9.47 +2.14 33 0 3,670 0 SEP24 72.50 C 0.00 0.00 0.00 8.10 +1.97 33 0 3,294 0 SEP24 75.00 C 6.41 7.28 6.41 6.93 +1.83 33 1,096 10,045 +1,086 SEP24 77.50 C 5.85 6.11 5.85 5.94 +1.66 33 240 6,570 +210 SEP24 80.00 C 4.14 5.18 4.14 5.05 +1.47 34 439 5,268 -7 SEP24 82.50 C 3.45 4.45 3.45 4.23 +1.24 34 1,626 7,423 +1,193 SEP24 85.00 C 3.08 3.69 3.08 3.67 +1.20 34 200 7,655 +192 SEP24 87.50 C 2.35 3.14 2.35 3.03 +1.02 34 614 3,228 +151 SEP24 90.00 C 2.16 2.65 2.16 2.52 +0.89 34 153 2,299 +13 SEP24 92.50 C 1.86 2.00 1.86 2.08 +0.77 34 17 1,116 0 SEP24 95.00 C 1.55 1.87 1.54 1.71 +0.66 34 55 1,198 -24 SEP24 97.50 C 0.00 0.00 0.00 1.39 +0.55 34 0 574 0 SEP24 100.00 C 1.24 1.30 1.24 1.14 +0.47 34 2 1,867 0 SEP24 102.50 C 0.00 0.00 0.00 0.92 +0.39 34 0 521 0 SEP24 105.00 C 0.83 0.83 0.83 0.75 +0.33 34 2 474 0 SEP24 107.50 C 0.78 0.83 0.78 0.60 +0.27 34 3 434 +3 SEP24 110.00 C 0.58 0.70 0.58 0.48 +0.22 34 145 1,358 +105 SEP24 112.50 C 0.58 0.58 0.58 0.39 +0.19 34 22 733 -22 SEP24 115.00 C 0.50 0.50 0.50 0.31 +0.15 34 18 3,309 +18 SEP24 117.50 C 0.40 0.40 0.40 0.25 +0.12 34 42 80 +25 SEP24 120.00 C 0.00 0.00 0.00 0.20 +0.10 34 0 191 0 SEP24 122.50 C 0.00 0.00 0.00 0.16 +0.08 34 0 60 0 SEP24 125.00 C 0.00 0.00 0.00 0.13 +0.07 34 0 3 0 SEP24 127.50 C 0.00 0.00 0.00 0.10 +0.05 34 0 0 0 SEP24 130.00 C 0.00 0.00 0.00 0.08 +0.04 34 0 0 0 SEP24 132.50 C 0.00 0.00 0.00 0.07 +0.04 34 0 0 0 SEP24 135.00 C 0.00 0.00 0.00 0.05 +0.03 34 0 0 0 SEP24 137.50 C 0.00 0.00 0.00 0.04 +0.03 34 0 0 0 SEP24 140.00 C 0.12 0.13 0.12 0.03 +0.02 34 409 409 +409 SEP24 142.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0 SEP24 145.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 SEP24 147.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 SEP24 150.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0 DEC24 47.00 C 0.00 0.00 0.00 28.70 +3.21 35 0 12 0 DEC24 48.00 C 0.00 0.00 0.00 27.80 +3.19 35 0 1 0 DEC24 49.00 C 0.00 0.00 0.00 26.91 +3.17 35 0 61 0 DEC24 50.00 C 0.00 0.00 0.00 26.04 +3.48 35 0 591 0 DEC24 52.50 C 0.00 0.00 0.00 23.90 +3.42 35 0 0 0 DEC24 55.00 C 0.00 0.00 0.00 21.85 +3.34 35 0 9 0 DEC24 57.50 C 0.00 0.00 0.00 19.89 +3.26 35 0 1 0 DEC24 60.00 C 0.00 0.00 0.00 18.05 +2.97 35 0 85 0 DEC24 62.50 C 0.00 0.00 0.00 16.30 +2.86 35 0 15 0 DEC24 65.00 C 0.00 0.00 0.00 14.42 +2.51 34 0 113 0 DEC24 67.50 C 0.00 0.00 0.00 12.93 +2.37 34 0 1,260 0 DEC24 70.00 C 11.30 11.30 11.30 11.49 +2.18 34 1 1,953 -1 DEC24 72.50 C 9.62 10.65 9.62 10.23 +2.05 34 79 2,291 +60 DEC24 75.00 C 7.95 9.38 7.95 9.13 +1.92 34 403 4,843 +357 DEC24 77.50 C 8.18 8.18 8.00 8.09 +1.75 35 718 6,309 +283 DEC24 80.00 C 6.46 7.35 6.46 7.15 +1.66 35 168 3,581 +143 DEC24 82.50 C 5.41 6.47 5.41 6.34 +1.53 35 140 1,497 +140 DEC24 85.00 C 4.94 5.60 4.94 5.57 +1.37 35 84 2,768 +24 DEC24 87.50 C 5.10 5.10 4.83 4.93 +1.30 35 129 1,857 +129 DEC24 90.00 C 3.80 4.40 3.80 4.35 +1.22 35 78 855 +30 DEC24 92.50 C 3.15 3.97 3.15 3.84 +1.15 35 97 973 +44 DEC24 95.00 C 2.70 3.50 2.70 3.40 +1.10 36 65 7,390 +4 DEC24 97.50 C 0.00 0.00 0.00 2.97 +0.99 36 0 1,185 0 DEC24 100.00 C 2.19 2.69 2.19 2.56 +0.88 36 85 540 +54 DEC24 102.50 C 2.17 2.25 2.17 2.24 +0.79 35 11 245 +11 DEC24 105.00 C 1.80 1.95 1.80 1.87 +0.65 35 192 486 +191 DEC24 107.50 C 0.00 0.00 0.00 1.68 +0.63 35 0 60 0 DEC24 110.00 C 2.44 2.44 2.44 1.45 +0.56 35 1 490 +1 DEC24 112.50 C 1.17 1.22 1.15 1.24 +0.49 35 101 131 +101 DEC24 115.00 C 1.09 1.16 1.08 1.09 +0.45 35 50 121 +38 DEC24 117.50 C 0.00 0.00 0.00 0.93 +0.39 35 0 135 0 DEC24 120.00 C 1.04 1.04 1.04 0.80 +0.34 35 1 528 0 DEC24 122.50 C 0.00 0.00 0.00 0.70 +0.31 35 0 2 0 DEC24 125.00 C 0.00 0.00 0.00 0.60 +0.27 35 0 44 0 DEC24 127.50 C 0.00 0.00 0.00 0.51 +0.23 35 0 0 0 DEC24 130.00 C 0.00 0.00 0.00 0.44 +0.20 35 0 30 0 DEC24 132.50 C 0.00 0.00 0.00 0.38 +0.19 35 0 0 0 DEC24 135.00 C 0.50 0.50 0.50 0.32 +0.16 35 20 20 +20 DEC24 137.50 C 0.00 0.00 0.00 0.28 +0.14 35 0 0 0 DEC24 140.00 C 0.45 0.45 0.45 0.23 +0.11 35 50 106 +50 DEC24 142.50 C 0.00 0.00 0.00 0.20 +0.10 35 0 31 0 DEC24 145.00 C 0.00 0.00 0.00 0.17 +0.09 35 0 30 0 DEC24 147.50 C 0.00 0.00 0.00 0.15 +0.08 35 0 60 0 DEC24 150.00 C 0.00 0.00 0.00 0.13 +0.07 35 0 222 0 MAR25 49.00 C 0.00 0.00 0.00 27.37 +3.01 35 0 2 0 MAR25 50.00 C 0.00 0.00 0.00 26.55 +3.02 35 0 121 0 MAR25 52.50 C 0.00 0.00 0.00 24.54 +2.95 35 0 0 0 MAR25 55.00 C 0.00 0.00 0.00 22.62 +2.79 35 0 93 0 MAR25 57.50 C 0.00 0.00 0.00 20.82 +3.15 35 0 30 0 MAR25 60.00 C 18.49 18.49 18.45 19.08 +2.73 35 129 351 +129 MAR25 62.50 C 0.00 0.00 0.00 17.47 +2.71 35 0 77 0 MAR25 65.00 C 15.59 15.59 15.59 16.04 +2.31 35 2 78 +2 MAR25 67.50 C 0.00 0.00 0.00 14.58 +2.34 35 0 522 0 MAR25 70.00 C 12.60 13.50 12.60 13.22 +2.19 35 3 460 -1 MAR25 72.50 C 0.00 0.00 0.00 11.97 +2.08 35 0 3,590 0 MAR25 75.00 C 0.00 0.00 0.00 10.85 +1.91 35 0 3,161 0 MAR25 77.50 C 9.43 9.83 9.43 9.83 +1.85 35 764 1,070 +756 MAR25 80.00 C 7.73 9.03 7.72 8.89 +1.81 35 759 1,775 +717 MAR25 82.50 C 7.20 8.14 7.20 8.04 +1.67 35 33 303 +2 MAR25 85.00 C 6.77 7.42 6.70 7.26 +1.57 36 25 113 -1 MAR25 87.50 C 6.14 6.63 6.14 6.55 +1.45 35 41 139 +40 MAR25 90.00 C 6.00 6.00 5.82 5.90 +1.35 36 304 473 0 MAR25 92.50 C 0.00 0.00 0.00 5.29 +1.28 35 0 145 0 MAR25 95.00 C 4.78 4.79 4.78 4.78 +1.19 36 66 208 +66 MAR25 97.50 C 4.28 4.33 4.28 4.25 +1.09 36 92 93 +26 MAR25 100.00 C 3.65 3.94 3.65 3.83 +1.03 36 22 33 +15 MAR25 102.50 C 3.40 3.40 3.40 3.41 +0.92 35 1 61 +1 MAR25 105.00 C 3.20 3.20 3.20 3.03 +0.85 35 247 286 +247 MAR25 107.50 C 0.00 0.00 0.00 2.73 +0.79 35 0 3 0 MAR25 110.00 C 2.45 2.45 2.45 2.42 +0.70 35 1 22 0 MAR25 112.50 C 0.00 0.00 0.00 2.15 +0.65 35 0 0 0 MAR25 115.00 C 0.00 0.00 0.00 1.93 +0.60 35 0 12 0 MAR25 117.50 C 0.00 0.00 0.00 1.72 +0.54 35 0 0 0 MAR25 120.00 C 1.50 1.50 1.50 1.51 +0.47 35 1 91 0 MAR25 122.50 C 0.00 0.00 0.00 1.36 +0.45 35 0 0 0 MAR25 125.00 C 1.40 1.40 1.40 1.21 +0.40 35 4 365 0 MAR25 127.50 C 0.00 0.00 0.00 1.07 +0.36 35 0 0 0 MAR25 130.00 C 0.00 0.00 0.00 0.95 +0.33 35 0 39 0 MAR25 132.50 C 0.00 0.00 0.00 0.85 +0.30 35 0 1 0 MAR25 135.00 C 0.00 0.00 0.00 0.76 +0.27 35 0 60 0 MAR25 137.50 C 0.00 0.00 0.00 0.66 +0.23 35 0 0 0 MAR25 140.00 C 0.00 0.00 0.00 0.59 +0.22 35 0 54 0 MAR25 142.50 C 0.00 0.00 0.00 0.53 +0.20 35 0 0 0 MAR25 145.00 C 0.00 0.00 0.00 0.47 +0.18 35 0 48 0 MAR25 147.50 C 0.00 0.00 0.00 0.41 +0.16 35 0 61 0 MAR25 150.00 C 0.65 0.65 0.65 0.37 +0.15 35 1 358 +1 TOTAL CALL 60,813 375,129 +8,786 APR24 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 232 0 APR24 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 183 0 APR24 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 394 0 APR24 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 764 0 APR24 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 384 0 APR24 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 714 0 APR24 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 919 0 APR24 60.00 P 0.02 0.02 0.01 0.01 -0.01 36 341 2,461 +339 APR24 62.50 P 0.05 0.05 0.04 0.01 -0.06 30 289 3,301 -283 APR24 65.00 P 0.16 0.16 0.08 0.06 -0.18 31 990 7,555 -349 APR24 67.50 P 0.55 0.55 0.19 0.20 -0.48 30 2,994 13,386 -736 APR24 70.00 P 1.10 1.11 0.47 0.54 -1.02 29 2,473 14,239 +515 APR24 72.50 P 2.50 2.50 1.10 1.27 -1.65 29 4,503 11,972 +1,841 APR24 75.00 P 3.80 3.80 2.17 2.49 -2.25 29 706 4,795 +19 APR24 77.50 P 5.27 5.28 4.00 4.23 -2.86 30 208 895 +87 APR24 80.00 P 8.22 8.22 6.15 6.26 -3.53 29 258 853 -56 APR24 82.50 P 10.80 10.80 8.16 8.65 -3.35 33 941 1,099 +902 APR24 85.00 P 10.82 11.23 10.77 11.05 -3.45 0 500 500 +500 APR24 87.50 P 0.00 0.00 0.00 13.55 -3.45 0 0 0 0 APR24 90.00 P 0.00 0.00 0.00 16.05 -3.45 0 0 0 0 APR24 92.50 P 0.00 0.00 0.00 18.55 -3.45 0 0 4 0 APR24 95.00 P 0.00 0.00 0.00 21.05 -3.45 0 0 0 0 APR24 97.50 P 0.00 0.00 0.00 23.55 -3.45 0 0 0 0 APR24 100.00 P 0.00 0.00 0.00 26.05 -3.45 0 0 0 0 APR24 102.50 P 0.00 0.00 0.00 28.55 -3.45 0 0 0 0 APR24 105.00 P 0.00 0.00 0.00 31.05 -3.45 0 0 0 0 APR24 107.50 P 0.00 0.00 0.00 33.55 -3.45 0 0 0 0 APR24 110.00 P 0.00 0.00 0.00 36.05 -3.45 0 0 0 0 APR24 112.50 P 0.00 0.00 0.00 38.55 -3.45 0 0 0 0 APR24 115.00 P 0.00 0.00 0.00 41.05 -3.45 0 0 0 0 APR24 117.50 P 0.00 0.00 0.00 43.55 -3.45 0 0 0 0 APR24 120.00 P 0.00 0.00 0.00 46.05 -3.45 0 0 0 0 APR24 122.50 P 0.00 0.00 0.00 48.55 -3.45 0 0 0 0 APR24 125.00 P 0.00 0.00 0.00 51.05 -3.45 0 0 0 0 APR24 127.50 P 0.00 0.00 0.00 53.55 -3.45 0 0 0 0 APR24 130.00 P 0.00 0.00 0.00 56.05 -3.45 0 0 0 0 APR24 132.50 P 0.00 0.00 0.00 58.55 -3.45 0 0 0 0 APR24 135.00 P 0.00 0.00 0.00 61.05 -3.45 0 0 0 0 APR24 137.50 P 0.00 0.00 0.00 63.55 -3.45 0 0 0 0 APR24 140.00 P 0.00 0.00 0.00 66.05 -3.45 0 0 0 0 APR24 142.50 P 0.00 0.00 0.00 68.55 -3.45 0 0 0 0 APR24 145.00 P 0.00 0.00 0.00 71.05 -3.45 0 0 0 0 APR24 147.50 P 0.00 0.00 0.00 73.55 -3.45 0 0 0 0 APR24 150.00 P 0.00 0.00 0.00 76.05 -3.45 0 0 0 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 668 0 MAY24 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 654 0 MAY24 52.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 685 0 MAY24 55.00 P 0.06 0.06 0.06 0.03 -0.03 35 5 720 -5 MAY24 57.50 P 0.10 0.10 0.10 0.07 -0.07 34 13 661 0 MAY24 60.00 P 0.20 0.21 0.17 0.16 -0.16 34 274 1,594 +56 MAY24 62.50 P 0.47 0.47 0.31 0.34 -0.30 34 392 2,213 +117 MAY24 65.00 P 0.85 0.85 0.57 0.62 -0.51 33 855 6,005 +117 MAY24 67.50 P 1.44 1.44 1.00 1.11 -0.77 33 632 4,694 -28 MAY24 70.00 P 2.37 2.40 1.61 1.81 -1.10 33 1,219 6,470 -507 MAY24 72.50 P 3.25 3.34 2.58 2.76 -1.49 33 620 4,084 +494 MAY24 75.00 P 4.74 4.74 3.80 3.98 -1.86 33 264 2,555 +87 MAY24 77.50 P 6.51 6.51 5.34 5.49 -2.32 33 97 878 +3 MAY24 80.00 P 7.80 7.92 7.00 7.30 -2.60 33 14 185 -6 MAY24 82.50 P 9.16 9.16 9.10 9.29 -2.85 33 16 39 +4 MAY24 85.00 P 11.50 11.50 11.50 11.45 -3.31 33 3 68 +3 MAY24 87.50 P 0.00 0.00 0.00 13.74 -3.26 34 0 30 0 MAY24 90.00 P 16.00 16.00 16.00 16.11 -3.39 34 14 47 +14 MAY24 92.50 P 0.00 0.00 0.00 18.55 -3.45 0 0 0 0 MAY24 95.00 P 0.00 0.00 0.00 21.05 -3.45 0 0 0 0 MAY24 97.50 P 0.00 0.00 0.00 23.55 -3.45 0 0 0 0 MAY24 100.00 P 0.00 0.00 0.00 26.05 -3.45 0 0 0 0 MAY24 102.50 P 0.00 0.00 0.00 28.55 -3.45 0 0 0 0 MAY24 105.00 P 0.00 0.00 0.00 31.05 -3.45 0 0 0 0 MAY24 107.50 P 0.00 0.00 0.00 33.55 -3.45 0 0 0 0 MAY24 110.00 P 0.00 0.00 0.00 36.05 -3.45 0 0 0 0 MAY24 112.50 P 0.00 0.00 0.00 38.55 -3.45 0 0 0 0 MAY24 115.00 P 0.00 0.00 0.00 41.05 -3.45 0 0 0 0 MAY24 117.50 P 0.00 0.00 0.00 43.55 -3.45 0 0 0 0 MAY24 120.00 P 0.00 0.00 0.00 46.05 -3.45 0 0 0 0 MAY24 122.50 P 0.00 0.00 0.00 48.55 -3.45 0 0 0 0 MAY24 125.00 P 0.00 0.00 0.00 51.05 -3.45 0 0 0 0 MAY24 127.50 P 0.00 0.00 0.00 53.55 -3.45 0 0 0 0 MAY24 130.00 P 0.00 0.00 0.00 56.05 -3.45 0 0 0 0 MAY24 132.50 P 0.00 0.00 0.00 58.55 -3.45 0 0 0 0 MAY24 135.00 P 0.00 0.00 0.00 61.05 -3.45 0 0 0 0 MAY24 137.50 P 63.42 63.42 63.42 63.55 -3.45 0 52 0 -30 MAY24 140.00 P 65.92 65.92 65.92 66.05 -3.45 0 52 0 -30 MAY24 142.50 P 0.00 0.00 0.00 68.55 -3.45 0 0 0 -30 MAY24 145.00 P 0.00 0.00 0.00 71.05 -3.45 0 0 0 0 MAY24 147.50 P 0.00 0.00 0.00 73.55 -3.45 0 0 0 0 MAY24 150.00 P 0.00 0.00 0.00 76.05 -3.45 0 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 898 0 JUN24 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 566 0 JUN24 49.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 796 0 JUN24 50.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 1,402 0 JUN24 52.50 P 0.00 0.00 0.00 0.04 -0.04 33 0 1,090 0 JUN24 55.00 P 0.16 0.17 0.14 0.08 -0.09 32 114 2,079 -94 JUN24 57.50 P 0.24 0.26 0.24 0.18 -0.17 33 48 3,482 -12 JUN24 60.00 P 0.49 0.50 0.42 0.35 -0.30 33 164 8,113 +40 JUN24 62.50 P 0.90 0.90 0.69 0.64 -0.46 33 650 5,254 -529 JUN24 65.00 P 1.48 1.48 1.10 1.07 -0.65 33 509 10,818 -75 JUN24 67.50 P 2.01 2.02 1.66 1.68 -0.88 33 343 12,039 +16 JUN24 70.00 P 3.20 3.20 2.44 2.53 -1.19 33 2,131 15,562 +193 JUN24 72.50 P 3.84 3.95 3.45 3.58 -1.48 33 229 11,841 +216 JUN24 75.00 P 5.30 5.35 4.73 4.68 -1.90 32 68 6,600 +2 JUN24 77.50 P 7.30 7.30 6.14 6.34 -2.10 33 249 6,685 -112 JUN24 80.00 P 8.60 8.60 8.00 8.08 -2.28 34 5 4,568 0 JUN24 82.50 P 11.21 11.21 10.65 9.78 -2.70 32 32 4,004 -18 JUN24 85.00 P 12.51 12.51 12.51 11.81 -3.17 32 2 2,908 -2 JUN24 87.50 P 0.00 0.00 0.00 13.97 -3.36 32 0 5,606 0 JUN24 90.00 P 16.27 16.27 16.27 16.59 -3.14 38 2 7,303 +2 JUN24 92.50 P 0.00 0.00 0.00 18.62 -3.38 32 0 936 0 JUN24 95.00 P 21.10 21.10 21.10 21.06 -3.44 33 1 282 +1 JUN24 97.50 P 0.00 0.00 0.00 23.55 -3.45 0 0 3 0 JUN24 100.00 P 26.05 26.05 26.05 26.07 -3.43 39 1 121 0 JUN24 102.50 P 0.00 0.00 0.00 28.55 -3.45 0 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 31.05 -3.45 0 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 33.55 -3.45 0 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 36.05 -3.45 0 0 0 0 JUN24 112.50 P 0.00 0.00 0.00 38.55 -3.45 0 0 0 0 JUN24 115.00 P 0.00 0.00 0.00 41.05 -3.45 0 0 0 0 JUN24 117.50 P 0.00 0.00 0.00 43.55 -3.45 0 0 0 0 JUN24 120.00 P 0.00 0.00 0.00 46.05 -3.45 0 0 0 0 JUN24 122.50 P 0.00 0.00 0.00 48.55 -3.45 0 0 0 0 JUN24 125.00 P 0.00 0.00 0.00 51.05 -3.45 0 0 0 0 JUN24 127.50 P 0.00 0.00 0.00 53.55 -3.45 0 0 0 0 JUN24 130.00 P 0.00 0.00 0.00 56.05 -3.45 0 0 0 0 JUN24 132.50 P 0.00 0.00 0.00 58.55 -3.45 0 0 0 0 JUN24 135.00 P 0.00 0.00 0.00 61.05 -3.45 0 0 0 0 JUN24 137.50 P 0.00 0.00 0.00 63.55 -3.45 0 0 0 0 JUN24 140.00 P 0.00 0.00 0.00 66.05 -3.45 0 0 0 0 JUN24 142.50 P 0.00 0.00 0.00 68.55 -3.45 0 0 0 0 JUN24 145.00 P 0.00 0.00 0.00 71.05 -3.45 0 0 0 0 JUN24 147.50 P 0.00 0.00 0.00 73.55 -3.45 0 0 0 0 JUN24 150.00 P 0.00 0.00 0.00 76.05 -3.45 0 0 0 0 JUL24 49.00 P 0.10 0.10 0.10 0.04 -0.03 33 116 136 +116 JUL24 50.00 P 0.00 0.00 0.00 0.06 -0.04 33 0 18 0 JUL24 52.50 P 0.19 0.19 0.19 0.12 -0.08 33 9 124 0 JUL24 55.00 P 0.00 0.00 0.00 0.22 -0.15 33 0 145 0 JUL24 57.50 P 0.54 0.54 0.51 0.40 -0.26 33 135 1,306 0 JUL24 60.00 P 0.86 0.86 0.86 0.69 -0.38 33 49 533 0 JUL24 62.50 P 1.25 1.25 1.09 1.09 -0.52 33 52 552 +52 JUL24 65.00 P 1.80 1.80 1.64 1.65 -0.68 33 47 504 +47 JUL24 67.50 P 2.66 2.66 2.33 2.36 -0.92 33 103 2,457 +81 JUL24 70.00 P 3.48 3.51 3.15 3.24 -1.21 33 229 3,962 +31 JUL24 72.50 P 4.67 4.67 4.17 4.29 -1.51 33 94 3,152 +32 JUL24 75.00 P 5.88 5.88 5.45 5.67 -1.72 33 154 151 +114 JUL24 77.50 P 0.00 0.00 0.00 7.06 -2.02 33 0 37 0 JUL24 80.00 P 0.00 0.00 0.00 8.72 -2.14 33 0 0 0 JUL24 82.50 P 10.23 10.28 10.23 10.48 -2.40 33 6 43 +3 JUL24 85.00 P 0.00 0.00 0.00 12.32 -3.05 33 0 30 0 JUL24 87.50 P 0.00 0.00 0.00 14.38 -2.95 33 0 0 0 JUL24 90.00 P 0.00 0.00 0.00 16.59 -3.14 33 0 0 0 JUL24 92.50 P 0.00 0.00 0.00 18.81 -3.21 33 0 0 0 SEP24 47.00 P 0.24 0.24 0.24 0.11 -0.06 34 8 1,173 0 SEP24 48.00 P 0.00 0.00 0.00 0.14 -0.08 34 0 432 0 SEP24 49.00 P 0.00 0.00 0.00 0.18 -0.09 34 0 522 0 SEP24 50.00 P 0.00 0.00 0.00 0.23 -0.11 34 0 749 0 SEP24 52.50 P 0.00 0.00 0.00 0.39 -0.18 34 0 807 0 SEP24 55.00 P 0.73 0.75 0.73 0.63 -0.26 34 36 2,146 -36 SEP24 57.50 P 1.04 1.08 1.04 0.96 -0.37 34 9 2,238 +8 SEP24 60.00 P 1.66 1.66 1.45 1.40 -0.51 34 241 7,241 -205 SEP24 62.50 P 2.12 2.13 2.03 1.97 -0.64 34 9 2,491 -3 SEP24 65.00 P 2.80 2.87 2.61 2.65 -0.81 34 1,062 5,351 +427 SEP24 67.50 P 4.10 4.10 3.47 3.49 -0.97 34 183 5,248 -5 SEP24 70.00 P 5.66 5.66 4.38 4.49 -1.16 34 347 6,344 -203 SEP24 72.50 P 5.85 5.90 5.48 5.60 -1.41 34 433 7,249 -17 SEP24 75.00 P 7.33 7.33 6.80 6.97 -1.63 35 1,359 9,026 +1,076 SEP24 77.50 P 8.70 8.79 8.22 8.40 -1.86 35 510 4,964 +378 SEP24 80.00 P 10.45 10.45 10.45 9.93 -2.06 34 2 2,410 0 SEP24 82.50 P 0.00 0.00 0.00 11.63 -2.09 34 0 1,189 0 SEP24 85.00 P 13.28 13.28 13.25 13.43 -2.67 35 20 2,043 0 SEP24 87.50 P 0.00 0.00 0.00 15.25 -2.98 34 0 1,177 0 SEP24 90.00 P 0.00 0.00 0.00 17.27 -3.15 34 0 1,012 0 SEP24 92.50 P 0.00 0.00 0.00 19.39 -2.97 34 0 436 0 SEP24 95.00 P 0.00 0.00 0.00 21.60 -3.06 34 0 170 0 SEP24 97.50 P 0.00 0.00 0.00 23.87 -3.16 34 0 20 0 SEP24 100.00 P 0.00 0.00 0.00 26.21 -3.29 34 0 232 0 SEP24 102.50 P 0.00 0.00 0.00 28.60 -3.40 34 0 12 0 SEP24 105.00 P 0.00 0.00 0.00 31.06 -3.44 34 0 2 0 SEP24 107.50 P 0.00 0.00 0.00 33.55 -3.45 0 0 0 0 SEP24 110.00 P 0.00 0.00 0.00 36.05 -3.45 0 0 0 0 SEP24 112.50 P 0.00 0.00 0.00 38.55 -3.45 0 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 41.05 -3.45 0 0 0 0 SEP24 117.50 P 0.00 0.00 0.00 43.55 -3.45 0 0 0 0 SEP24 120.00 P 0.00 0.00 0.00 46.05 -3.45 0 0 0 0 SEP24 122.50 P 0.00 0.00 0.00 48.55 -3.45 0 0 0 0 SEP24 125.00 P 0.00 0.00 0.00 51.05 -3.45 0 0 0 0 SEP24 127.50 P 0.00 0.00 0.00 53.55 -3.45 0 0 0 0 SEP24 130.00 P 0.00 0.00 0.00 56.05 -3.45 0 0 0 0 SEP24 132.50 P 0.00 0.00 0.00 58.55 -3.45 0 0 0 0 SEP24 135.00 P 0.00 0.00 0.00 61.05 -3.45 0 0 0 0 SEP24 137.50 P 0.00 0.00 0.00 63.55 -3.45 0 0 0 0 SEP24 140.00 P 0.00 0.00 0.00 66.05 -3.45 0 0 0 0 SEP24 142.50 P 0.00 0.00 0.00 68.55 -3.45 0 0 0 0 SEP24 145.00 P 0.00 0.00 0.00 71.05 -3.45 0 0 0 0 SEP24 147.50 P 0.00 0.00 0.00 73.55 -3.45 0 0 0 0 SEP24 150.00 P 0.00 0.00 0.00 76.05 -3.45 0 0 0 0 DEC24 47.00 P 0.62 0.62 0.60 0.43 -0.12 35 96 1,523 +24 DEC24 48.00 P 0.71 0.71 0.71 0.52 -0.13 35 55 2,351 +55 DEC24 49.00 P 0.80 0.80 0.77 0.62 -0.14 35 7 741 0 DEC24 50.00 P 0.93 0.93 0.80 0.73 -0.17 35 288 936 +111 DEC24 52.50 P 1.19 1.21 1.15 1.05 -0.23 35 515 1,031 +425 DEC24 55.00 P 1.63 1.63 1.51 1.46 -0.31 35 200 1,416 +138 DEC24 57.50 P 2.22 2.22 2.00 1.96 -0.43 36 66 609 -2 DEC24 60.00 P 2.76 2.76 2.56 2.60 -0.52 36 96 2,145 -37 DEC24 62.50 P 3.42 3.42 3.27 3.26 -0.68 35 29 6,851 +15 DEC24 65.00 P 4.30 4.30 3.99 4.05 -0.85 35 66 6,226 -44 DEC24 67.50 P 5.50 5.50 4.89 5.08 -0.90 35 176 3,192 -120 DEC24 70.00 P 6.50 6.50 5.96 6.14 -1.01 35 80 5,358 +38 DEC24 72.50 P 7.97 7.97 7.14 7.03 -1.54 34 48 2,762 -42 DEC24 75.00 P 9.30 9.30 8.45 8.66 -1.33 36 344 3,070 +195 DEC24 77.50 P 9.98 10.09 9.93 10.09 -1.48 36 654 2,373 +386 DEC24 80.00 P 13.00 13.00 11.58 11.53 -2.03 35 14 4,001 -7 DEC24 82.50 P 0.00 0.00 0.00 13.08 -1.86 35 0 35 0 DEC24 85.00 P 0.00 0.00 0.00 14.82 -2.51 35 0 40 0 DEC24 87.50 P 0.00 0.00 0.00 16.61 -2.73 35 0 106 0 DEC24 90.00 P 0.00 0.00 0.00 18.52 -2.94 35 0 156 0 DEC24 92.50 P 0.00 0.00 0.00 20.48 -2.95 35 0 1 0 DEC24 95.00 P 0.00 0.00 0.00 22.54 -3.09 35 0 60 0 DEC24 97.50 P 0.00 0.00 0.00 24.66 -3.20 35 0 10 0 DEC24 100.00 P 0.00 0.00 0.00 26.84 -2.99 35 0 15 0 DEC24 102.50 P 0.00 0.00 0.00 29.09 -3.39 35 0 18 0 DEC24 105.00 P 0.00 0.00 0.00 31.38 -3.47 35 0 9 0 DEC24 107.50 P 0.00 0.00 0.00 33.73 -3.27 35 0 0 0 DEC24 110.00 P 36.89 36.89 36.89 36.13 -3.37 35 1 24 +1 DEC24 112.50 P 0.00 0.00 0.00 38.56 -3.44 35 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 41.05 -3.45 0 0 0 0 DEC24 117.50 P 0.00 0.00 0.00 43.55 -3.45 0 0 0 0 DEC24 120.00 P 0.00 0.00 0.00 46.05 -3.45 0 0 0 0 DEC24 122.50 P 0.00 0.00 0.00 48.55 -3.45 0 0 0 0 DEC24 125.00 P 0.00 0.00 0.00 51.05 -3.45 0 0 0 0 DEC24 127.50 P 0.00 0.00 0.00 53.55 -3.45 0 0 0 0 DEC24 130.00 P 0.00 0.00 0.00 56.05 -3.45 0 0 0 0 DEC24 132.50 P 0.00 0.00 0.00 58.55 -3.45 0 0 0 0 DEC24 135.00 P 0.00 0.00 0.00 61.05 -3.45 0 0 0 0 DEC24 137.50 P 0.00 0.00 0.00 63.55 -3.45 0 0 0 0 DEC24 140.00 P 0.00 0.00 0.00 66.05 -3.45 0 0 0 0 DEC24 142.50 P 0.00 0.00 0.00 68.55 -3.45 0 0 0 0 DEC24 145.00 P 0.00 0.00 0.00 71.05 -3.57 0 0 0 0 DEC24 147.50 P 0.00 0.00 0.00 73.55 -3.68 0 0 0 0 DEC24 150.00 P 0.00 0.00 0.00 76.05 -3.67 0 0 0 0 MAR25 49.00 P 1.25 1.28 1.24 1.03 -0.24 35 286 2,320 +268 MAR25 50.00 P 0.00 0.00 0.00 1.18 -0.26 35 0 1,474 0 MAR25 52.50 P 1.78 1.78 1.78 1.59 -0.35 35 5 180 0 MAR25 55.00 P 2.30 2.30 2.26 2.09 -0.47 35 32 397 0 MAR25 57.50 P 2.78 2.78 2.78 2.72 -0.52 36 8 269 0 MAR25 60.00 P 0.00 0.00 0.00 3.42 -0.59 36 0 167 0 MAR25 62.50 P 4.36 4.36 4.21 4.15 -0.74 35 6 2,503 +1 MAR25 65.00 P 5.20 5.20 5.10 4.87 -1.03 34 101 1,501 +101 MAR25 67.50 P 6.21 6.21 6.21 5.84 -1.17 34 3 2,477 0 MAR25 70.00 P 7.50 7.55 7.06 7.11 -1.14 35 66 3,739 +62 MAR25 72.50 P 8.33 8.35 8.33 8.24 -1.35 35 60 2,928 +60 MAR25 75.00 P 10.10 10.10 9.46 9.40 -1.64 34 39 2,322 +39 MAR25 77.50 P 11.05 11.05 11.01 11.01 -1.62 35 794 816 +794 MAR25 80.00 P 12.48 12.68 12.48 12.68 -1.52 36 708 718 +708 MAR25 82.50 P 0.00 0.00 0.00 14.15 -1.83 35 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 15.80 -2.51 35 0 19 0 MAR25 87.50 P 0.00 0.00 0.00 17.58 -2.68 35 0 2 0 MAR25 90.00 P 0.00 0.00 0.00 19.39 -2.89 35 0 0 0 MAR25 92.50 P 0.00 0.00 0.00 21.31 -3.05 35 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 23.29 -2.80 35 0 0 0 MAR25 97.50 P 26.12 26.12 26.12 25.31 -2.96 35 1 14 0 MAR25 100.00 P 0.00 0.00 0.00 27.43 -3.08 35 0 0 0 MAR25 102.50 P 0.00 0.00 0.00 29.58 -3.30 35 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 31.79 -3.40 35 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 34.06 -3.47 35 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 36.37 -3.54 35 0 0 0 MAR25 112.50 P 0.00 0.00 0.00 38.72 -3.59 35 0 0 0 MAR25 115.00 P 0.00 0.00 0.00 41.13 -3.62 35 0 0 0 MAR25 117.50 P 0.00 0.00 0.00 43.56 -3.67 35 0 0 0 MAR25 120.00 P 0.00 0.00 0.00 46.05 -3.66 0 0 0 0 MAR25 122.50 P 0.00 0.00 0.00 48.55 -3.65 0 0 0 0 MAR25 125.00 P 0.00 0.00 0.00 51.05 -3.65 0 0 0 0 MAR25 127.50 P 0.00 0.00 0.00 53.55 -3.65 0 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 56.05 -3.64 0 0 0 0 MAR25 132.50 P 0.00 0.00 0.00 58.55 -3.64 0 0 0 0 MAR25 135.00 P 0.00 0.00 0.00 61.05 -3.53 0 0 0 0 MAR25 137.50 P 0.00 0.00 0.00 63.55 -3.53 0 0 0 0 MAR25 140.00 P 0.00 0.00 0.00 66.05 -3.53 0 0 0 0 MAR25 142.50 P 0.00 0.00 0.00 68.55 -3.53 0 0 0 0 MAR25 145.00 P 0.00 0.00 0.00 71.05 -3.57 0 0 0 0 MAR25 147.50 P 0.00 0.00 0.00 73.55 -3.68 0 0 0 0 MAR25 150.00 P 75.50 75.50 75.50 76.05 -3.67 0 1 0 0 TOTAL PUT 33,331 354,595 +7,731 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$ 5.14 APR24 2.30 C 0.00 0.00 0.00 2.85 +0.04 156 0 0 0 APR24 2.40 C 0.00 0.00 0.00 2.75 +0.04 147 0 0 0 APR24 2.50 C 0.00 0.00 0.00 2.65 +0.04 139 0 0 0 APR24 2.60 C 0.00 0.00 0.00 2.55 +0.04 131 0 0 0 APR24 2.70 C 0.00 0.00 0.00 2.45 +0.04 124 0 0 0 APR24 2.80 C 0.00 0.00 0.00 2.35 +0.04 116 0 0 0 APR24 2.90 C 0.00 0.00 0.00 2.25 +0.04 109 0 0 0 APR24 3.00 C 0.00 0.00 0.00 2.15 +0.04 103 0 0 0 APR24 3.10 C 0.00 0.00 0.00 2.05 +0.04 96 0 0 0 APR24 3.20 C 0.00 0.00 0.00 1.95 +0.04 90 0 2 0 APR24 3.30 C 0.00 0.00 0.00 1.85 +0.04 84 0 190 0 APR24 3.40 C 0.00 0.00 0.00 1.75 +0.04 78 0 205 0 APR24 3.50 C 0.00 0.00 0.00 1.65 +0.04 72 0 30 0 APR24 3.60 C 0.00 0.00 0.00 1.55 +0.04 66 0 30 0 APR24 3.70 C 0.00 0.00 0.00 1.45 +0.04 61 0 30 0 APR24 3.80 C 0.00 0.00 0.00 1.35 +0.04 55 0 40 0 APR24 3.90 C 0.00 0.00 0.00 1.25 +0.04 50 0 30 0 APR24 4.00 C 0.00 0.00 0.00 1.15 +0.04 45 0 34 0 APR24 4.10 C 0.00 0.00 0.00 1.05 +0.04 40 0 56 0 APR24 4.20 C 0.00 0.00 0.00 0.96 +0.04 53 0 276 0 APR24 4.30 C 0.00 0.00 0.00 0.86 +0.04 47 0 51 0 APR24 4.40 C 0.00 0.00 0.00 0.77 +0.04 49 0 103 0 APR24 4.50 C 0.00 0.00 0.00 0.68 +0.03 49 0 128 0 APR24 4.60 C 0.00 0.00 0.00 0.59 +0.03 47 0 78 0 APR24 4.70 C 0.00 0.00 0.00 0.52 +0.03 50 0 122 0 APR24 4.80 C 0.00 0.00 0.00 0.44 +0.03 49 0 80 0 APR24 4.90 C 0.00 0.00 0.00 0.37 +0.03 48 0 117 0 APR24 5.00 C 0.00 0.00 0.00 0.31 +0.02 49 0 342 0 APR24 5.25 C 0.16 0.19 0.16 0.18 0.00 47 59 358 +59 APR24 5.50 C 0.09 0.09 0.09 0.11 +0.01 50 16 290 0 APR24 5.75 C 0.05 0.05 0.05 0.06 +0.01 51 16 103 0 APR24 6.00 C 0.03 0.04 0.03 0.03 0.00 51 61 234 +44 APR24 6.25 C 0.02 0.02 0.02 0.02 +0.01 55 135 188 +135 APR24 6.50 C 0.01 0.01 0.01 0.01 0.00 56 6 11 +6 APR24 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0 APR24 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 APR24 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0 APR24 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0 MAY24 2.70 C 0.00 0.00 0.00 2.46 +0.04 77 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 2.36 +0.04 72 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 2.26 +0.04 66 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 2.16 +0.04 61 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 2.06 +0.04 56 0 0 0 MAY24 3.20 C 0.00 0.00 0.00 1.96 +0.04 51 0 0 0 MAY24 3.30 C 0.00 0.00 0.00 1.86 +0.04 45 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 1.76 +0.04 37 0 0 0 MAY24 3.50 C 0.00 0.00 0.00 1.66 +0.03 0 0 0 0 MAY24 3.60 C 0.00 0.00 0.00 1.57 +0.04 51 0 0 0 MAY24 3.70 C 0.00 0.00 0.00 1.47 +0.04 47 0 0 0 MAY24 3.80 C 0.00 0.00 0.00 1.37 +0.03 43 0 2 0 MAY24 3.90 C 0.00 0.00 0.00 1.28 +0.03 47 0 30 0 MAY24 4.00 C 0.00 0.00 0.00 1.19 +0.04 48 0 0 0 MAY24 4.10 C 0.00 0.00 0.00 1.10 +0.03 47 0 130 0 MAY24 4.20 C 0.00 0.00 0.00 1.01 +0.03 46 0 130 0 MAY24 4.30 C 0.00 0.00 0.00 0.92 +0.02 45 0 47 0 MAY24 4.40 C 0.00 0.00 0.00 0.84 +0.02 46 0 95 0 MAY24 4.50 C 0.00 0.00 0.00 0.77 +0.03 47 0 65 0 MAY24 4.60 C 0.00 0.00 0.00 0.69 +0.02 46 0 98 0 MAY24 4.70 C 0.00 0.00 0.00 0.62 +0.02 46 0 177 0 MAY24 4.80 C 0.00 0.00 0.00 0.56 +0.03 47 0 124 0 MAY24 4.90 C 0.00 0.00 0.00 0.48 0.00 44 0 91 0 MAY24 5.00 C 0.44 0.44 0.44 0.44 +0.01 46 7 96 +7 MAY24 5.25 C 0.00 0.00 0.00 0.32 +0.01 46 0 655 0 MAY24 5.50 C 0.00 0.00 0.00 0.23 0.00 47 0 120 0 MAY24 5.75 C 0.00 0.00 0.00 0.16 0.00 47 0 55 0 MAY24 6.00 C 0.10 0.12 0.10 0.11 0.00 47 30 166 +15 MAY24 6.25 C 0.00 0.00 0.00 0.07 -0.01 47 0 60 0 MAY24 6.50 C 0.00 0.00 0.00 0.05 0.00 48 0 171 0 MAY24 6.75 C 0.05 0.05 0.05 0.03 0.00 47 30 60 +30 MAY24 7.00 C 0.00 0.00 0.00 0.02 0.00 48 0 15 0 MAY24 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 MAY24 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 JUN24 2.30 C 0.00 0.00 0.00 2.86 +0.04 67 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 2.76 +0.04 0 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 2.66 +0.04 0 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 2.56 +0.04 0 0 1 0 JUN24 2.70 C 0.00 0.00 0.00 2.46 +0.04 0 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 2.36 +0.04 0 0 10 0 JUN24 2.90 C 0.00 0.00 0.00 2.26 +0.04 0 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 2.17 +0.04 57 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 2.07 +0.04 52 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 1.97 +0.04 48 0 5 0 JUN24 3.30 C 0.00 0.00 0.00 1.87 +0.04 43 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 1.77 +0.04 39 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 1.68 +0.04 48 0 15 0 JUN24 3.60 C 0.00 0.00 0.00 1.58 +0.04 44 0 15 0 JUN24 3.70 C 0.00 0.00 0.00 1.49 +0.04 46 0 30 0 JUN24 3.80 C 0.00 0.00 0.00 1.39 +0.03 43 0 45 0 JUN24 3.90 C 0.00 0.00 0.00 1.30 +0.03 44 0 40 0 JUN24 4.00 C 1.26 1.26 1.18 1.21 +0.03 43 27 39 0 JUN24 4.10 C 0.00 0.00 0.00 1.13 +0.04 45 0 38 0 JUN24 4.20 C 0.00 0.00 0.00 1.04 +0.03 44 0 61 0 JUN24 4.30 C 0.00 0.00 0.00 0.96 +0.03 44 0 64 0 JUN24 4.40 C 0.00 0.00 0.00 0.89 +0.04 45 0 58 0 JUN24 4.50 C 0.00 0.00 0.00 0.81 +0.03 44 0 62 0 JUN24 4.60 C 0.00 0.00 0.00 0.74 +0.03 44 0 52 0 JUN24 4.70 C 0.00 0.00 0.00 0.68 +0.02 45 0 120 0 JUN24 4.80 C 0.00 0.00 0.00 0.63 +0.04 47 0 115 0 JUN24 4.90 C 0.00 0.00 0.00 0.57 +0.03 46 0 30 0 JUN24 5.00 C 0.53 0.53 0.53 0.51 +0.02 46 5 70 -1 JUN24 5.25 C 0.00 0.00 0.00 0.39 +0.02 46 0 45 0 JUN24 5.50 C 0.00 0.00 0.00 0.29 +0.01 45 0 21 0 JUN24 5.75 C 0.00 0.00 0.00 0.22 +0.02 46 0 154 0 JUN24 6.00 C 0.00 0.00 0.00 0.16 +0.01 46 0 32 0 JUN24 6.25 C 0.00 0.00 0.00 0.11 0.00 45 0 15 0 JUN24 6.50 C 0.12 0.12 0.11 0.08 0.00 45 30 65 +30 JUN24 6.75 C 0.00 0.00 0.00 0.06 +0.01 46 0 20 0 JUN24 7.00 C 0.00 0.00 0.00 0.04 0.00 46 0 15 0 JUN24 7.25 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0 JUL24 4.00 C 0.00 0.00 0.00 1.23 +0.03 43 0 0 0 JUL24 4.10 C 0.00 0.00 0.00 1.15 +0.03 44 0 0 0 JUL24 4.20 C 0.00 0.00 0.00 1.07 +0.03 44 0 0 0 JUL24 4.30 C 0.00 0.00 0.00 0.99 +0.02 43 0 0 0 JUL24 4.40 C 0.00 0.00 0.00 0.92 +0.02 44 0 0 0 JUL24 4.50 C 0.00 0.00 0.00 0.85 +0.02 44 0 0 0 JUL24 4.60 C 0.00 0.00 0.00 0.78 +0.02 43 0 0 0 JUL24 4.70 C 0.00 0.00 0.00 0.74 +0.05 46 0 0 0 JUL24 4.80 C 0.00 0.00 0.00 0.68 +0.04 46 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 0.62 +0.03 45 0 0 0 JUL24 5.00 C 0.00 0.00 0.00 0.56 +0.02 44 0 90 0 JUL24 5.25 C 0.00 0.00 0.00 0.45 +0.02 45 0 90 0 JUL24 5.50 C 0.00 0.00 0.00 0.36 +0.02 45 0 15 0 JUL24 5.75 C 0.00 0.00 0.00 0.28 +0.01 45 0 0 0 JUL24 6.00 C 0.00 0.00 0.00 0.21 0.00 44 0 10 0 JUL24 6.25 C 0.00 0.00 0.00 0.16 0.00 44 0 15 0 JUL24 6.50 C 0.00 0.00 0.00 0.12 0.00 44 0 15 0 JUL24 6.75 C 0.00 0.00 0.00 0.09 0.00 44 0 15 0 JUL24 7.00 C 0.00 0.00 0.00 0.07 0.00 44 0 15 0 JUL24 7.25 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0 JUL24 7.50 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0 SEP24 2.30 C 0.00 0.00 0.00 2.86 +0.04 54 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 2.76 +0.04 44 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 2.66 +0.04 0 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 2.56 +0.04 0 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 2.46 +0.04 0 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 2.37 +0.04 51 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 2.27 +0.04 47 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 2.17 +0.04 44 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 2.08 +0.05 48 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 1.98 +0.04 44 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 1.89 +0.04 46 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 1.80 +0.05 46 0 0 0 SEP24 3.50 C 0.00 0.00 0.00 1.71 +0.05 46 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 1.62 +0.04 45 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 1.54 +0.05 46 0 0 0 SEP24 3.80 C 0.00 0.00 0.00 1.46 +0.05 46 0 11 0 SEP24 3.90 C 0.00 0.00 0.00 1.38 +0.05 46 0 1 0 SEP24 4.00 C 0.00 0.00 0.00 1.30 +0.05 45 0 35 0 SEP24 4.10 C 0.00 0.00 0.00 1.23 +0.05 45 0 3 0 SEP24 4.20 C 0.00 0.00 0.00 1.16 +0.05 46 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 1.09 +0.05 45 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 1.03 +0.05 46 0 35 0 SEP24 4.50 C 0.00 0.00 0.00 0.97 +0.06 46 0 49 0 SEP24 4.60 C 0.00 0.00 0.00 0.91 +0.05 46 0 45 0 SEP24 4.70 C 0.00 0.00 0.00 0.85 +0.05 45 0 21 0 SEP24 4.80 C 0.00 0.00 0.00 0.80 +0.05 46 0 15 0 SEP24 4.90 C 0.00 0.00 0.00 0.75 +0.04 46 0 30 0 SEP24 5.00 C 0.00 0.00 0.00 0.70 +0.04 46 0 58 0 SEP24 5.25 C 0.00 0.00 0.00 0.59 +0.04 45 0 17 0 SEP24 5.50 C 0.00 0.00 0.00 0.50 +0.04 46 0 15 0 SEP24 5.75 C 0.00 0.00 0.00 0.41 +0.03 45 0 15 0 SEP24 6.00 C 0.00 0.00 0.00 0.34 +0.03 45 0 15 0 SEP24 6.25 C 0.00 0.00 0.00 0.29 +0.03 46 0 35 0 SEP24 6.50 C 0.00 0.00 0.00 0.24 +0.03 46 0 0 0 SEP24 6.75 C 0.00 0.00 0.00 0.20 +0.03 46 0 71 0 SEP24 7.00 C 0.00 0.00 0.00 0.16 +0.03 46 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 0.13 +0.02 45 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 0.11 +0.02 46 0 0 0 DEC24 2.30 C 0.00 0.00 0.00 2.86 +0.04 45 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 2.76 +0.04 37 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 2.66 +0.04 0 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 2.57 +0.04 46 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 2.47 +0.04 43 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 2.38 +0.04 45 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 2.28 +0.04 42 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 2.19 +0.04 43 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 2.11 +0.05 45 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 2.02 +0.04 44 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 1.94 +0.05 45 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 1.85 +0.04 43 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 1.77 +0.04 43 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 1.70 +0.04 44 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 1.62 +0.04 44 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 1.55 +0.04 44 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 1.48 +0.04 44 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 1.41 +0.04 44 0 2 0 DEC24 4.10 C 0.00 0.00 0.00 1.34 +0.04 44 0 88 0 DEC24 4.20 C 0.00 0.00 0.00 1.28 +0.04 44 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 1.22 +0.04 44 0 14 0 DEC24 4.40 C 0.00 0.00 0.00 1.16 +0.04 44 0 2 0 DEC24 4.50 C 0.00 0.00 0.00 1.10 +0.04 44 0 7 0 DEC24 4.60 C 0.00 0.00 0.00 1.04 +0.03 43 0 4 0 DEC24 4.70 C 0.00 0.00 0.00 0.99 +0.04 44 0 10 0 DEC24 4.80 C 0.00 0.00 0.00 0.94 +0.04 44 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 0.89 +0.02 44 0 25 0 DEC24 5.00 C 0.00 0.00 0.00 0.85 +0.03 44 0 5 0 DEC24 5.25 C 0.00 0.00 0.00 0.74 +0.02 44 0 10 0 DEC24 5.50 C 0.00 0.00 0.00 0.64 +0.02 44 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 0.56 +0.02 44 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 0.49 +0.02 44 0 10 0 DEC24 6.25 C 0.00 0.00 0.00 0.43 +0.03 44 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 0.37 +0.02 44 0 2 0 DEC24 6.75 C 0.00 0.00 0.00 0.32 +0.02 44 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.27 +0.02 44 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 0.23 +0.02 44 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.20 +0.02 44 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 2.25 +0.05 44 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 2.17 +0.05 44 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 2.09 +0.05 44 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 2.01 +0.04 44 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 1.93 +0.04 44 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 1.86 +0.04 44 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 1.78 +0.04 43 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 1.72 +0.05 44 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 1.65 +0.05 44 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 1.58 +0.04 44 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 1.52 +0.05 44 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 1.45 +0.04 43 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 1.39 +0.04 44 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 1.33 +0.04 44 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 1.28 +0.04 44 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 1.23 +0.05 44 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 1.17 +0.04 44 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 1.12 +0.04 44 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 1.07 +0.04 44 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 1.03 +0.04 44 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 0.98 +0.04 44 0 0 0 MAR25 5.25 C 0.00 0.00 0.00 0.88 +0.04 44 0 0 0 MAR25 5.50 C 0.00 0.00 0.00 0.78 +0.04 44 0 0 0 MAR25 5.75 C 0.00 0.00 0.00 0.70 +0.04 44 0 0 0 MAR25 6.00 C 0.00 0.00 0.00 0.62 +0.04 44 0 8 0 MAR25 6.25 C 0.00 0.00 0.00 0.55 +0.03 44 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 0.49 +0.03 44 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 0.44 +0.03 44 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 0.39 +0.03 44 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 0.34 +0.02 44 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 0.31 +0.03 44 0 0 0 TOTAL CALL 422 7,685 +325 APR24 2.30 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0 APR24 2.40 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0 APR24 2.50 P 0.00 0.00 0.00 0.01 0.00 157 0 15 0 APR24 2.60 P 0.00 0.00 0.00 0.01 0.00 149 0 20 0 APR24 2.70 P 0.00 0.00 0.00 0.01 0.00 141 0 15 0 APR24 2.80 P 0.00 0.00 0.00 0.01 0.00 134 0 15 0 APR24 2.90 P 0.00 0.00 0.00 0.01 0.00 127 0 15 0 APR24 3.00 P 0.00 0.00 0.00 0.01 0.00 120 0 30 0 APR24 3.10 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0 APR24 3.20 P 0.00 0.00 0.00 0.01 0.00 107 0 174 0 APR24 3.30 P 0.00 0.00 0.00 0.01 0.00 101 0 247 0 APR24 3.40 P 0.00 0.00 0.00 0.01 0.00 95 0 266 0 APR24 3.50 P 0.00 0.00 0.00 0.01 0.00 90 0 122 0 APR24 3.60 P 0.00 0.00 0.00 0.01 0.00 84 0 24 0 APR24 3.70 P 0.00 0.00 0.00 0.01 0.00 78 0 96 0 APR24 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 56 0 APR24 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 54 0 APR24 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 106 0 APR24 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 178 0 APR24 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 117 0 APR24 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0 APR24 4.40 P 0.00 0.00 0.00 0.02 0.00 49 0 213 0 APR24 4.50 P 0.03 0.03 0.03 0.03 0.00 49 15 56 +2 APR24 4.60 P 0.04 0.04 0.04 0.05 0.00 51 30 101 -15 APR24 4.70 P 0.05 0.05 0.05 0.06 -0.01 47 13 105 +13 APR24 4.80 P 0.00 0.00 0.00 0.09 -0.01 49 0 48 0 APR24 4.90 P 0.00 0.00 0.00 0.12 -0.02 48 0 111 0 APR24 5.00 P 0.16 0.16 0.16 0.16 -0.02 49 89 243 +17 APR24 5.25 P 0.31 0.31 0.25 0.29 -0.03 50 9 63 +9 APR24 5.50 P 0.50 0.50 0.50 0.46 -0.03 51 10 4 -10 APR24 5.75 P 0.00 0.00 0.00 0.66 -0.05 51 0 0 0 APR24 6.00 P 0.00 0.00 0.00 0.88 -0.03 50 0 0 0 APR24 6.25 P 0.00 0.00 0.00 1.11 -0.04 0 0 0 0 APR24 6.50 P 0.00 0.00 0.00 1.36 -0.04 0 0 0 0 APR24 6.75 P 0.00 0.00 0.00 1.61 -0.04 0 0 0 0 APR24 7.00 P 0.00 0.00 0.00 1.86 -0.04 0 0 0 0 APR24 7.25 P 0.00 0.00 0.00 2.11 -0.04 0 0 0 0 APR24 7.50 P 0.00 0.00 0.00 2.36 -0.04 0 0 0 0 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 27 0 MAY24 3.20 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0 MAY24 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0 MAY24 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0 MAY24 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0 MAY24 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0 MAY24 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 96 0 MAY24 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0 MAY24 3.90 P 0.00 0.00 0.00 0.02 0.00 48 0 30 0 MAY24 4.00 P 0.00 0.00 0.00 0.03 0.00 49 0 25 0 MAY24 4.10 P 0.00 0.00 0.00 0.04 0.00 49 0 185 0 MAY24 4.20 P 0.04 0.05 0.04 0.05 -0.01 48 32 201 +11 MAY24 4.30 P 0.00 0.00 0.00 0.06 -0.01 46 0 62 0 MAY24 4.40 P 0.00 0.00 0.00 0.08 -0.01 47 0 100 0 MAY24 4.50 P 0.11 0.11 0.11 0.10 -0.01 46 2 71 +2 MAY24 4.60 P 0.11 0.13 0.11 0.13 -0.01 47 29 231 +14 MAY24 4.70 P 0.17 0.17 0.16 0.16 -0.01 47 25 96 +10 MAY24 4.80 P 0.00 0.00 0.00 0.19 -0.02 46 0 61 0 MAY24 4.90 P 0.00 0.00 0.00 0.23 -0.02 46 0 120 0 MAY24 5.00 P 0.00 0.00 0.00 0.28 -0.01 47 0 149 0 MAY24 5.25 P 0.39 0.39 0.39 0.40 -0.04 46 17 168 +17 MAY24 5.50 P 0.00 0.00 0.00 0.56 -0.02 47 0 17 0 MAY24 5.75 P 0.00 0.00 0.00 0.75 -0.03 48 0 0 0 MAY24 6.00 P 0.00 0.00 0.00 0.94 -0.04 47 0 0 0 MAY24 6.25 P 0.00 0.00 0.00 1.15 -0.05 46 0 0 0 MAY24 6.50 P 0.00 0.00 0.00 1.38 -0.04 46 0 0 0 MAY24 6.75 P 0.00 0.00 0.00 1.62 -0.04 47 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 1.86 -0.04 0 0 0 0 MAY24 7.25 P 0.00 0.00 0.00 2.11 -0.04 0 0 0 0 MAY24 7.50 P 0.00 0.00 0.00 2.36 -0.04 0 0 0 0 JUN24 2.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0 JUN24 2.40 P 0.00 0.00 0.00 0.01 0.00 80 0 35 0 JUN24 2.50 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0 JUN24 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0 JUN24 2.70 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0 JUN24 2.80 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0 JUN24 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0 JUN24 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0 JUN24 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 52 0 JUN24 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0 JUN24 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0 JUN24 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0 JUN24 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0 JUN24 3.60 P 0.00 0.00 0.00 0.01 -0.01 40 0 36 0 JUN24 3.70 P 0.00 0.00 0.00 0.02 -0.01 43 0 35 0 JUN24 3.80 P 0.00 0.00 0.00 0.03 -0.01 44 0 60 0 JUN24 3.90 P 0.00 0.00 0.00 0.04 -0.01 44 0 38 0 JUN24 4.00 P 0.00 0.00 0.00 0.06 0.00 45 0 123 0 JUN24 4.10 P 0.00 0.00 0.00 0.07 -0.01 44 0 103 0 JUN24 4.20 P 0.00 0.00 0.00 0.09 -0.01 44 0 15 0 JUN24 4.30 P 0.00 0.00 0.00 0.11 -0.01 44 0 121 0 JUN24 4.40 P 0.00 0.00 0.00 0.14 -0.01 45 0 130 0 JUN24 4.50 P 0.00 0.00 0.00 0.16 -0.02 44 0 15 0 JUN24 4.60 P 0.00 0.00 0.00 0.20 -0.01 44 0 13 0 JUN24 4.70 P 0.00 0.00 0.00 0.23 -0.02 44 0 75 0 JUN24 4.80 P 0.00 0.00 0.00 0.27 -0.02 44 0 75 0 JUN24 4.90 P 0.00 0.00 0.00 0.31 -0.02 43 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 0.36 -0.02 43 0 34 0 JUN24 5.25 P 0.00 0.00 0.00 0.50 -0.02 44 0 30 0 JUN24 5.50 P 0.66 0.66 0.66 0.66 -0.03 44 15 90 +15 JUN24 5.75 P 0.00 0.00 0.00 0.85 -0.03 45 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 1.04 -0.03 45 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 1.25 -0.03 45 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 1.47 -0.03 46 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 1.69 -0.04 44 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 1.92 -0.04 44 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 2.16 -0.04 44 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 2.40 -0.04 44 0 0 0 JUL24 4.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0 JUL24 4.10 P 0.00 0.00 0.00 0.11 -0.01 44 0 15 0 JUL24 4.20 P 0.00 0.00 0.00 0.13 -0.02 43 0 0 0 JUL24 4.30 P 0.00 0.00 0.00 0.16 -0.01 44 0 12 0 JUL24 4.40 P 0.00 0.00 0.00 0.19 -0.01 44 0 15 0 JUL24 4.50 P 0.00 0.00 0.00 0.22 -0.01 44 0 13 0 JUL24 4.60 P 0.00 0.00 0.00 0.26 -0.01 44 0 7 0 JUL24 4.70 P 0.00 0.00 0.00 0.29 -0.02 43 0 10 0 JUL24 4.80 P 0.00 0.00 0.00 0.34 -0.01 44 0 15 0 JUL24 4.90 P 0.00 0.00 0.00 0.39 -0.01 44 0 15 0 JUL24 5.00 P 0.00 0.00 0.00 0.42 -0.03 42 0 101 0 JUL24 5.25 P 0.00 0.00 0.00 0.56 -0.04 43 0 90 0 JUL24 5.50 P 0.00 0.00 0.00 0.73 -0.04 44 0 0 0 JUL24 5.75 P 0.00 0.00 0.00 0.90 -0.05 44 0 0 0 JUL24 6.00 P 0.00 0.00 0.00 1.09 -0.04 44 0 0 0 JUL24 6.25 P 0.00 0.00 0.00 1.29 -0.04 44 0 0 0 JUL24 6.50 P 0.00 0.00 0.00 1.50 -0.04 43 0 0 0 JUL24 6.75 P 0.00 0.00 0.00 1.72 -0.04 43 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 1.95 -0.04 44 0 0 0 JUL24 7.25 P 0.00 0.00 0.00 2.18 -0.04 43 0 0 0 JUL24 7.50 P 0.00 0.00 0.00 2.42 -0.04 45 0 0 0 SEP24 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0 SEP24 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0 SEP24 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 SEP24 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0 SEP24 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 SEP24 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0 SEP24 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0 SEP24 3.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 15 0 SEP24 3.10 P 0.00 0.00 0.00 0.03 +0.01 46 0 15 0 SEP24 3.20 P 0.00 0.00 0.00 0.04 +0.01 47 0 25 0 SEP24 3.30 P 0.00 0.00 0.00 0.05 +0.01 47 0 30 0 SEP24 3.40 P 0.00 0.00 0.00 0.06 +0.01 46 0 30 0 SEP24 3.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 32 0 SEP24 3.60 P 0.00 0.00 0.00 0.08 0.00 45 0 36 0 SEP24 3.70 P 0.00 0.00 0.00 0.10 +0.01 45 0 30 0 SEP24 3.80 P 0.00 0.00 0.00 0.12 +0.01 45 0 45 0 SEP24 3.90 P 0.00 0.00 0.00 0.14 +0.01 45 0 30 0 SEP24 4.00 P 0.00 0.00 0.00 0.17 +0.01 46 0 15 0 SEP24 4.10 P 0.00 0.00 0.00 0.20 +0.02 46 0 0 0 SEP24 4.20 P 0.00 0.00 0.00 0.22 +0.01 45 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 0.26 +0.02 46 0 33 0 SEP24 4.40 P 0.00 0.00 0.00 0.28 0.00 45 0 15 0 SEP24 4.50 P 0.00 0.00 0.00 0.32 +0.01 45 0 0 0 SEP24 4.60 P 0.00 0.00 0.00 0.36 +0.01 45 0 15 0 SEP24 4.70 P 0.00 0.00 0.00 0.40 +0.01 45 0 3 0 SEP24 4.80 P 0.00 0.00 0.00 0.46 +0.02 46 0 15 0 SEP24 4.90 P 0.00 0.00 0.00 0.51 +0.02 46 0 15 0 SEP24 5.00 P 0.00 0.00 0.00 0.56 +0.02 46 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 0.70 +0.02 46 0 15 0 SEP24 5.50 P 0.00 0.00 0.00 0.85 +0.02 45 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 1.02 0.00 46 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 1.20 0.00 46 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 1.39 0.00 46 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 1.59 -0.01 46 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 1.80 -0.01 46 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 2.01 -0.02 45 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 2.24 -0.01 46 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 2.46 -0.02 45 0 0 0 DEC24 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 DEC24 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 DEC24 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 DEC24 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.02 +0.01 43 0 1 0 DEC24 2.80 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0 DEC24 3.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0 DEC24 3.10 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0 DEC24 3.30 P 0.00 0.00 0.00 0.08 0.00 43 0 1 0 DEC24 3.40 P 0.00 0.00 0.00 0.10 0.00 44 0 63 0 DEC24 3.50 P 0.00 0.00 0.00 0.12 0.00 44 0 2 0 DEC24 3.60 P 0.00 0.00 0.00 0.14 0.00 44 0 0 0 DEC24 3.70 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.18 0.00 43 0 10 0 DEC24 3.90 P 0.00 0.00 0.00 0.21 0.00 44 0 0 0 DEC24 4.00 P 0.00 0.00 0.00 0.24 0.00 44 0 0 0 DEC24 4.10 P 0.00 0.00 0.00 0.27 0.00 44 0 15 0 DEC24 4.20 P 0.00 0.00 0.00 0.31 0.00 44 0 0 0 DEC24 4.30 P 0.00 0.00 0.00 0.34 0.00 44 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.38 0.00 44 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.41 -0.01 43 0 10 0 DEC24 4.60 P 0.00 0.00 0.00 0.45 -0.01 43 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.50 0.00 43 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 0.56 +0.02 44 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.61 +0.02 44 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.66 +0.01 44 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.80 +0.01 44 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 0.95 +0.01 44 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 1.11 -0.01 44 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 1.29 -0.01 44 0 5 0 DEC24 6.25 P 0.00 0.00 0.00 1.47 -0.01 44 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 1.67 -0.01 44 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 1.87 -0.01 44 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 2.07 -0.03 43 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 2.29 -0.02 44 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 2.51 -0.02 44 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 15 0 MAR25 3.10 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0 MAR25 3.30 P 0.00 0.00 0.00 0.13 +0.01 44 0 0 0 MAR25 3.40 P 0.00 0.00 0.00 0.15 +0.01 44 0 0 0 MAR25 3.50 P 0.00 0.00 0.00 0.17 0.00 44 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.19 0.00 44 0 0 0 MAR25 3.70 P 0.00 0.00 0.00 0.22 0.00 44 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 0.25 0.00 44 0 0 0 MAR25 3.90 P 0.00 0.00 0.00 0.28 +0.01 44 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.31 0.00 44 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 0.35 +0.01 44 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.38 0.00 44 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.42 0.00 44 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.46 0.00 44 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 0.51 +0.01 44 0 0 0 MAR25 4.60 P 0.00 0.00 0.00 0.55 0.00 44 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.60 0.00 44 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.65 0.00 44 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.70 0.00 44 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 0.75 0.00 44 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 0.89 0.00 44 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 1.04 0.00 44 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 1.20 -0.01 44 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 1.37 -0.01 44 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 1.55 -0.01 44 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 1.74 -0.01 44 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 1.94 -0.01 44 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 2.14 -0.01 44 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 2.35 -0.02 44 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 2.56 -0.02 44 0 0 0 TOTAL PUT 286 6,740 +85 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$ 2.89 APR24 1.95 C 0.00 0.00 0.00 0.94 0.00 0 0 0 0 APR24 2.00 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0 APR24 2.10 C 0.00 0.00 0.00 0.80 0.00 76 0 0 0 APR24 2.20 C 0.00 0.00 0.00 0.70 0.00 66 0 0 0 APR24 2.30 C 0.00 0.00 0.00 0.60 0.00 56 0 0 0 APR24 2.40 C 0.00 0.00 0.00 0.50 -0.01 47 0 0 0 APR24 2.50 C 0.00 0.00 0.00 0.42 0.00 58 0 0 0 APR24 2.60 C 0.00 0.00 0.00 0.34 0.00 59 0 0 0 APR24 2.70 C 0.00 0.00 0.00 0.26 0.00 55 0 10 0 APR24 2.80 C 0.00 0.00 0.00 0.19 0.00 52 0 17 0 APR24 2.90 C 0.16 0.16 0.16 0.14 -0.01 53 10 30 0 APR24 3.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 130 0 APR24 3.10 C 0.09 0.09 0.06 0.06 -0.01 50 14 105 +14 APR24 3.20 C 0.00 0.00 0.00 0.04 -0.01 51 0 332 0 APR24 3.30 C 0.04 0.04 0.03 0.03 0.00 55 20 263 -19 APR24 3.40 C 0.00 0.00 0.00 0.02 0.00 55 0 410 0 APR24 3.50 C 0.00 0.00 0.00 0.01 0.00 53 0 551 0 APR24 3.60 C 0.01 0.01 0.01 0.01 0.00 59 3 579 -3 APR24 3.70 C 0.00 0.00 0.00 0.01 0.00 65 0 410 0 APR24 3.80 C 0.00 0.00 0.00 0.01 0.00 70 0 410 0 APR24 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 793 0 APR24 4.00 C 0.00 0.00 0.00 0.01 0.00 80 0 192 0 APR24 4.10 C 0.00 0.00 0.00 0.01 0.00 85 0 254 0 APR24 4.20 C 0.00 0.00 0.00 0.01 0.00 90 0 315 0 APR24 4.30 C 0.00 0.00 0.00 0.01 0.00 94 0 63 0 APR24 4.40 C 0.00 0.00 0.00 0.01 0.00 98 0 45 0 APR24 4.50 C 0.00 0.00 0.00 0.01 0.00 103 0 32 0 APR24 4.60 C 0.00 0.00 0.00 0.01 0.00 107 0 60 0 APR24 4.70 C 0.00 0.00 0.00 0.01 0.00 111 0 60 0 APR24 4.80 C 0.00 0.00 0.00 0.01 0.00 114 0 60 0 APR24 4.90 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0 APR24 5.00 C 0.00 0.00 0.00 0.01 0.00 122 0 80 0 APR24 5.25 C 0.00 0.00 0.00 0.01 0.00 130 0 10 0 MAY24 1.95 C 0.00 0.00 0.00 0.95 -0.01 0 0 0 0 MAY24 2.00 C 0.00 0.00 0.00 0.91 0.00 57 0 0 0 MAY24 2.10 C 0.00 0.00 0.00 0.81 0.00 50 0 0 0 MAY24 2.20 C 0.00 0.00 0.00 0.72 0.00 52 0 0 0 MAY24 2.30 C 0.00 0.00 0.00 0.63 0.00 51 0 0 0 MAY24 2.40 C 0.00 0.00 0.00 0.55 0.00 53 0 0 0 MAY24 2.50 C 0.00 0.00 0.00 0.47 0.00 52 0 0 0 MAY24 2.60 C 0.00 0.00 0.00 0.41 0.00 55 0 2 0 MAY24 2.70 C 0.00 0.00 0.00 0.34 -0.01 54 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 0.27 -0.02 50 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 0.23 0.00 53 0 105 0 MAY24 3.00 C 0.22 0.22 0.17 0.18 -0.01 51 20 135 0 MAY24 3.10 C 0.00 0.00 0.00 0.15 0.00 53 0 113 0 MAY24 3.20 C 0.11 0.11 0.11 0.12 0.00 53 12 155 +3 MAY24 3.30 C 0.10 0.10 0.10 0.10 0.00 54 5 165 0 MAY24 3.40 C 0.00 0.00 0.00 0.08 0.00 54 0 194 0 MAY24 3.50 C 0.00 0.00 0.00 0.06 0.00 53 0 145 0 MAY24 3.60 C 0.00 0.00 0.00 0.05 0.00 55 0 144 0 MAY24 3.70 C 0.00 0.00 0.00 0.04 0.00 55 0 120 0 MAY24 3.80 C 0.00 0.00 0.00 0.03 0.00 55 0 96 0 MAY24 3.90 C 0.00 0.00 0.00 0.02 0.00 53 0 145 0 MAY24 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 165 0 MAY24 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 89 0 MAY24 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0 MAY24 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0 MAY24 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0 MAY24 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0 JUN24 1.95 C 0.00 0.00 0.00 0.97 0.00 53 0 0 0 JUN24 2.00 C 0.00 0.00 0.00 0.92 0.00 50 0 0 0 JUN24 2.10 C 0.00 0.00 0.00 0.83 0.00 50 0 0 0 JUN24 2.20 C 0.00 0.00 0.00 0.74 -0.01 49 0 0 0 JUN24 2.30 C 0.00 0.00 0.00 0.66 -0.01 50 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 0.58 -0.01 50 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 0.51 -0.01 51 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 0.46 0.00 54 0 0 0 JUN24 2.70 C 0.00 0.00 0.00 0.39 0.00 52 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 0.33 -0.01 51 0 1 0 JUN24 2.90 C 0.00 0.00 0.00 0.28 -0.01 51 0 13 0 JUN24 3.00 C 0.00 0.00 0.00 0.23 -0.01 49 0 16 0 JUN24 3.10 C 0.00 0.00 0.00 0.20 0.00 51 0 31 0 JUN24 3.20 C 0.00 0.00 0.00 0.17 0.00 51 0 46 0 JUN24 3.30 C 0.00 0.00 0.00 0.14 0.00 51 0 75 0 JUN24 3.40 C 0.00 0.00 0.00 0.11 -0.01 50 0 30 0 JUN24 3.50 C 0.00 0.00 0.00 0.10 0.00 52 0 43 0 JUN24 3.60 C 0.00 0.00 0.00 0.08 -0.01 51 0 175 0 JUN24 3.70 C 0.00 0.00 0.00 0.06 -0.01 50 0 46 0 JUN24 3.80 C 0.00 0.00 0.00 0.05 -0.01 50 0 81 0 JUN24 3.90 C 0.00 0.00 0.00 0.04 -0.01 50 0 25 0 JUN24 4.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 211 0 JUN24 4.10 C 0.00 0.00 0.00 0.02 -0.01 47 0 45 0 JUN24 4.20 C 0.00 0.00 0.00 0.01 -0.01 43 0 45 0 JUN24 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 62 0 JUN24 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUN24 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0 JUN24 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0 JUN24 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0 JUN24 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUN24 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUN24 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0 JUN24 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0 JUN24 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 36 0 JUN24 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 19 0 JUN24 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 17 0 JUN24 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 25 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 77 0 JUN24 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 320 0 JUL24 1.95 C 0.00 0.00 0.00 0.99 0.00 52 0 0 0 JUL24 2.00 C 0.00 0.00 0.00 0.94 0.00 49 0 0 0 JUL24 2.10 C 0.00 0.00 0.00 0.86 0.00 52 0 0 0 JUL24 2.20 C 0.00 0.00 0.00 0.78 0.00 52 0 0 0 JUL24 2.30 C 0.00 0.00 0.00 0.70 0.00 51 0 0 0 JUL24 2.40 C 0.00 0.00 0.00 0.63 0.00 52 0 0 0 JUL24 2.50 C 0.00 0.00 0.00 0.56 0.00 51 0 0 0 JUL24 2.60 C 0.00 0.00 0.00 0.49 -0.02 50 0 0 0 JUL24 2.70 C 0.00 0.00 0.00 0.45 0.00 53 0 0 0 JUL24 2.80 C 0.00 0.00 0.00 0.37 -0.03 48 0 0 0 JUL24 2.90 C 0.00 0.00 0.00 0.34 0.00 51 0 0 0 JUL24 3.00 C 0.00 0.00 0.00 0.29 0.00 50 0 2 0 JUL24 3.10 C 0.00 0.00 0.00 0.25 0.00 50 0 0 0 JUL24 3.20 C 0.00 0.00 0.00 0.22 0.00 50 0 172 0 JUL24 3.30 C 0.00 0.00 0.00 0.19 0.00 50 0 172 0 JUL24 3.40 C 0.00 0.00 0.00 0.16 -0.01 50 0 0 0 JUL24 3.50 C 0.00 0.00 0.00 0.14 0.00 50 0 0 0 JUL24 3.60 C 0.00 0.00 0.00 0.12 0.00 50 0 0 0 JUL24 3.70 C 0.00 0.00 0.00 0.10 0.00 50 0 0 0 JUL24 3.80 C 0.00 0.00 0.00 0.09 0.00 51 0 0 0 JUL24 3.90 C 0.00 0.00 0.00 0.08 0.00 52 0 0 0 JUL24 4.00 C 0.00 0.00 0.00 0.06 0.00 50 0 1 0 JUL24 4.10 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0 SEP24 1.95 C 0.00 0.00 0.00 1.03 0.00 52 0 0 0 SEP24 2.00 C 0.00 0.00 0.00 0.99 0.00 52 0 0 0 SEP24 2.10 C 0.00 0.00 0.00 0.91 0.00 52 0 0 0 SEP24 2.20 C 0.00 0.00 0.00 0.83 0.00 51 0 0 0 SEP24 2.30 C 0.00 0.00 0.00 0.76 0.00 51 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 0.70 0.00 52 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 0.63 0.00 51 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 0.58 0.00 52 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 0.52 -0.02 51 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 0.47 -0.01 51 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 0.42 -0.01 51 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 0.38 -0.01 51 0 1 0 SEP24 3.10 C 0.00 0.00 0.00 0.34 -0.01 51 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 0.31 0.00 51 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 0.27 -0.01 50 0 30 0 SEP24 3.40 C 0.00 0.00 0.00 0.24 0.00 50 0 30 0 SEP24 3.50 C 0.00 0.00 0.00 0.22 0.00 51 0 15 0 SEP24 3.60 C 0.20 0.20 0.20 0.20 +0.01 51 15 45 +15 SEP24 3.70 C 0.00 0.00 0.00 0.18 0.00 52 0 45 0 SEP24 3.80 C 0.00 0.00 0.00 0.16 0.00 51 0 30 0 SEP24 3.90 C 0.00 0.00 0.00 0.14 0.00 51 0 45 0 SEP24 4.00 C 0.00 0.00 0.00 0.13 0.00 52 0 50 0 SEP24 4.10 C 0.00 0.00 0.00 0.11 0.00 51 0 45 0 SEP24 4.20 C 0.00 0.00 0.00 0.10 0.00 51 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 0.09 0.00 51 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 0.08 0.00 51 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 0.07 0.00 51 0 1 0 SEP24 4.60 C 0.00 0.00 0.00 0.06 0.00 51 0 30 0 SEP24 4.70 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0 SEP24 4.80 C 0.00 0.00 0.00 0.04 0.00 49 0 10 0 SEP24 4.90 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 0.02 0.00 45 0 40 0 SEP24 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 195 0 SEP24 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 61 0 SEP24 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0 SEP24 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 SEP24 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0 SEP24 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 26 0 SEP24 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 DEC24 1.95 C 0.00 0.00 0.00 1.09 0.00 51 0 0 0 DEC24 2.00 C 0.00 0.00 0.00 1.05 0.00 51 0 10 0 DEC24 2.10 C 0.00 0.00 0.00 0.98 0.00 51 0 10 0 DEC24 2.20 C 0.00 0.00 0.00 0.91 0.00 51 0 0 0 DEC24 2.30 C 0.00 0.00 0.00 0.85 +0.01 51 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 0.79 +0.01 51 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 0.73 0.00 51 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 0.68 +0.01 52 0 3 0 DEC24 2.70 C 0.00 0.00 0.00 0.63 -0.01 52 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 0.58 -0.01 51 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 0.54 0.00 52 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 0.50 0.00 52 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 0.45 -0.01 50 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 0.42 0.00 51 0 6 0 DEC24 3.30 C 0.00 0.00 0.00 0.38 0.00 50 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 0.35 -0.01 50 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 0.32 0.00 50 0 3 0 DEC24 3.60 C 0.00 0.00 0.00 0.30 0.00 51 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 0.28 +0.01 51 0 88 0 DEC24 3.80 C 0.00 0.00 0.00 0.26 +0.01 51 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 0.24 +0.01 51 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 0.22 +0.01 51 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 0.20 0.00 51 0 100 0 DEC24 4.20 C 0.00 0.00 0.00 0.19 +0.01 52 0 4 0 DEC24 4.30 C 0.00 0.00 0.00 0.17 0.00 51 0 37 0 DEC24 4.40 C 0.00 0.00 0.00 0.16 +0.01 52 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 0.14 0.00 51 0 0 0 DEC24 4.60 C 0.00 0.00 0.00 0.13 0.00 51 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 0.12 0.00 51 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 0.11 0.00 51 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 0.10 0.00 51 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 0.09 0.00 50 0 1 0 DEC24 5.25 C 0.00 0.00 0.00 0.08 +0.01 52 0 3 0 DEC24 5.50 C 0.00 0.00 0.00 0.06 0.00 51 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 0.05 0.00 51 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 0.04 0.00 51 0 0 0 DEC24 6.25 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0 MAR25 1.95 C 0.00 0.00 0.00 1.14 0.00 50 0 0 0 MAR25 2.00 C 0.00 0.00 0.00 1.10 -0.01 50 0 6 0 MAR25 2.10 C 0.00 0.00 0.00 1.04 0.00 51 0 4 0 MAR25 2.20 C 0.00 0.00 0.00 0.97 -0.01 50 0 0 0 MAR25 2.30 C 0.00 0.00 0.00 0.91 -0.01 50 0 0 0 MAR25 2.40 C 0.00 0.00 0.00 0.85 -0.01 50 0 0 0 MAR25 2.50 C 0.00 0.00 0.00 0.80 -0.01 50 0 0 0 MAR25 2.60 C 0.00 0.00 0.00 0.75 -0.01 50 0 3 0 MAR25 2.70 C 0.00 0.00 0.00 0.70 -0.01 50 0 0 0 MAR25 2.80 C 0.00 0.00 0.00 0.65 -0.01 50 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 0.62 -0.01 51 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 0.57 -0.01 50 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 0.53 -0.01 50 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 0.50 -0.01 50 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 0.47 -0.01 50 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 0.44 0.00 51 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 0.41 -0.01 50 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 0.38 -0.01 50 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 0.35 -0.01 50 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 0.33 -0.01 50 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 0.31 -0.01 50 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 0.29 -0.01 50 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 0.27 -0.01 50 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 0.25 -0.01 50 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 0.23 -0.01 50 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 0.22 -0.01 50 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.20 -0.02 50 0 2 0 TOTAL CALL 99 10,256 +10 APR24 1.95 P 0.00 0.00 0.00 0.01 0.00 101 0 16 0 APR24 2.00 P 0.00 0.00 0.00 0.01 0.00 96 0 31 0 APR24 2.10 P 0.00 0.00 0.00 0.01 0.00 85 0 110 0 APR24 2.20 P 0.00 0.00 0.00 0.01 0.00 75 0 116 0 APR24 2.30 P 0.00 0.00 0.00 0.01 0.00 65 0 243 0 APR24 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 430 0 APR24 2.50 P 0.03 0.03 0.03 0.02 -0.01 55 15 460 +15 APR24 2.60 P 0.04 0.04 0.04 0.04 0.00 56 8 184 +8 APR24 2.70 P 0.07 0.07 0.07 0.06 -0.01 53 2 442 +2 APR24 2.80 P 0.07 0.07 0.07 0.10 0.00 55 4 438 -2 APR24 2.90 P 0.00 0.00 0.00 0.14 0.00 52 0 721 0 APR24 3.00 P 0.00 0.00 0.00 0.19 -0.01 48 0 475 0 APR24 3.10 P 0.00 0.00 0.00 0.27 0.00 53 0 224 0 APR24 3.20 P 0.00 0.00 0.00 0.35 0.00 54 0 158 0 APR24 3.30 P 0.38 0.38 0.38 0.43 0.00 52 1 240 +1 APR24 3.40 P 0.00 0.00 0.00 0.52 0.00 51 0 125 0 APR24 3.50 P 0.00 0.00 0.00 0.62 0.00 58 0 86 0 APR24 3.60 P 0.00 0.00 0.00 0.71 0.00 0 0 132 0 APR24 3.70 P 0.00 0.00 0.00 0.81 0.00 0 0 89 0 APR24 3.80 P 0.00 0.00 0.00 0.91 0.00 0 0 47 0 APR24 3.90 P 0.00 0.00 0.00 1.01 0.00 0 0 60 0 APR24 4.00 P 0.00 0.00 0.00 1.11 0.00 0 0 60 0 APR24 4.10 P 0.00 0.00 0.00 1.21 0.00 0 0 60 0 APR24 4.20 P 0.00 0.00 0.00 1.31 0.00 0 0 60 0 APR24 4.30 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0 APR24 4.40 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0 APR24 4.50 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0 APR24 4.60 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0 APR24 4.70 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0 APR24 4.80 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0 APR24 4.90 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0 APR24 5.00 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0 APR24 5.25 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0 MAY24 1.95 P 0.00 0.00 0.00 0.01 0.00 63 0 142 0 MAY24 2.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0 MAY24 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 MAY24 2.20 P 0.03 0.03 0.03 0.02 0.00 54 15 230 +15 MAY24 2.30 P 0.04 0.04 0.04 0.03 0.00 53 15 314 +15 MAY24 2.40 P 0.00 0.00 0.00 0.05 0.00 54 0 245 0 MAY24 2.50 P 0.00 0.00 0.00 0.07 0.00 53 0 248 0 MAY24 2.60 P 0.00 0.00 0.00 0.10 0.00 54 0 335 0 MAY24 2.70 P 0.00 0.00 0.00 0.14 +0.01 55 0 285 0 MAY24 2.80 P 0.00 0.00 0.00 0.17 -0.01 52 0 394 0 MAY24 2.90 P 0.00 0.00 0.00 0.22 0.00 52 0 302 0 MAY24 3.00 P 0.00 0.00 0.00 0.28 0.00 53 0 97 0 MAY24 3.10 P 0.00 0.00 0.00 0.35 +0.02 54 0 154 0 MAY24 3.20 P 0.00 0.00 0.00 0.41 0.00 52 0 64 0 MAY24 3.30 P 0.00 0.00 0.00 0.49 0.00 53 0 41 0 MAY24 3.40 P 0.00 0.00 0.00 0.57 0.00 53 0 70 0 MAY24 3.50 P 0.00 0.00 0.00 0.65 0.00 52 0 22 0 MAY24 3.60 P 0.00 0.00 0.00 0.74 0.00 53 0 30 0 MAY24 3.70 P 0.00 0.00 0.00 0.83 0.00 52 0 30 0 MAY24 3.80 P 0.00 0.00 0.00 0.92 0.00 51 0 0 0 MAY24 3.90 P 0.00 0.00 0.00 1.02 0.00 54 0 0 0 MAY24 4.00 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0 MAY24 4.10 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0 MAY24 4.20 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0 MAY24 4.30 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0 MAY24 4.40 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0 MAY24 4.50 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0 JUN24 1.95 P 0.03 0.03 0.03 0.01 0.00 51 50 220 +50 JUN24 2.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 10 0 JUN24 2.10 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0 JUN24 2.20 P 0.00 0.00 0.00 0.04 0.00 53 0 111 0 JUN24 2.30 P 0.00 0.00 0.00 0.06 0.00 54 0 186 0 JUN24 2.40 P 0.00 0.00 0.00 0.08 0.00 53 0 66 0 JUN24 2.50 P 0.00 0.00 0.00 0.10 -0.01 51 0 191 0 JUN24 2.60 P 0.00 0.00 0.00 0.14 0.00 53 0 41 0 JUN24 2.70 P 0.00 0.00 0.00 0.18 0.00 53 0 387 0 JUN24 2.80 P 0.00 0.00 0.00 0.22 0.00 52 0 102 0 JUN24 2.90 P 0.00 0.00 0.00 0.27 0.00 52 0 32 0 JUN24 3.00 P 0.00 0.00 0.00 0.33 0.00 52 0 45 0 JUN24 3.10 P 0.00 0.00 0.00 0.38 0.00 50 0 50 0 JUN24 3.20 P 0.00 0.00 0.00 0.46 0.00 52 0 53 0 JUN24 3.30 P 0.00 0.00 0.00 0.53 0.00 52 0 47 0 JUN24 3.40 P 0.00 0.00 0.00 0.60 -0.01 51 0 215 0 JUN24 3.50 P 0.00 0.00 0.00 0.68 -0.01 51 0 114 0 JUN24 3.60 P 0.00 0.00 0.00 0.77 0.00 52 0 62 0 JUN24 3.70 P 0.00 0.00 0.00 0.85 0.00 51 0 22 0 JUN24 3.80 P 0.00 0.00 0.00 0.94 0.00 51 0 0 0 JUN24 3.90 P 0.00 0.00 0.00 1.03 0.00 50 0 0 0 JUN24 4.00 P 0.00 0.00 0.00 1.12 -0.01 49 0 5 0 JUN24 4.10 P 0.00 0.00 0.00 1.22 0.00 52 0 50 0 JUN24 4.20 P 0.00 0.00 0.00 1.32 0.00 54 0 0 0 JUN24 4.30 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0 JUN24 4.40 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0 JUN24 4.50 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0 JUN24 4.60 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0 JUN24 4.70 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0 JUN24 4.80 P 0.00 0.00 0.00 1.91 0.00 0 0 15 0 JUN24 4.90 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0 JUN24 5.25 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 2.86 0.00 0 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 3.11 0.00 0 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 3.36 0.00 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 3.61 0.00 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 3.86 0.00 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 4.11 0.00 0 0 75 0 JUN24 7.25 P 0.00 0.00 0.00 4.36 0.00 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 4.61 0.00 0 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 4.86 0.00 0 0 0 0 JUL24 1.95 P 0.04 0.05 0.04 0.02 0.00 49 100 210 +100 JUL24 2.00 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0 JUL24 2.10 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0 JUL24 2.20 P 0.00 0.00 0.00 0.06 0.00 51 0 10 0 JUL24 2.30 P 0.00 0.00 0.00 0.08 0.00 51 0 20 0 JUL24 2.40 P 0.00 0.00 0.00 0.11 0.00 52 0 0 0 JUL24 2.50 P 0.00 0.00 0.00 0.14 0.00 51 0 0 0 JUL24 2.60 P 0.00 0.00 0.00 0.18 0.00 52 0 0 0 JUL24 2.70 P 0.00 0.00 0.00 0.22 0.00 52 0 0 0 JUL24 2.80 P 0.00 0.00 0.00 0.27 +0.01 52 0 0 0 JUL24 2.90 P 0.00 0.00 0.00 0.31 0.00 50 0 0 0 JUL24 3.00 P 0.00 0.00 0.00 0.37 0.00 51 0 0 0 JUL24 3.10 P 0.00 0.00 0.00 0.43 +0.01 51 0 0 0 JUL24 3.20 P 0.00 0.00 0.00 0.50 +0.01 51 0 172 0 JUL24 3.30 P 0.00 0.00 0.00 0.57 0.00 51 0 172 0 JUL24 3.40 P 0.00 0.00 0.00 0.64 0.00 51 0 0 0 JUL24 3.50 P 0.00 0.00 0.00 0.72 0.00 51 0 0 0 JUL24 3.60 P 0.00 0.00 0.00 0.80 0.00 51 0 0 0 JUL24 3.70 P 0.00 0.00 0.00 0.88 0.00 51 0 0 0 JUL24 3.80 P 0.00 0.00 0.00 0.97 0.00 52 0 0 0 JUL24 3.90 P 0.00 0.00 0.00 1.05 0.00 50 0 0 0 JUL24 4.00 P 0.00 0.00 0.00 1.14 0.00 50 0 0 0 JUL24 4.10 P 0.00 0.00 0.00 1.23 0.00 49 0 0 0 SEP24 1.95 P 0.07 0.08 0.07 0.05 0.00 51 100 455 +100 SEP24 2.00 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0 SEP24 2.10 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0 SEP24 2.20 P 0.00 0.00 0.00 0.11 0.00 53 0 30 0 SEP24 2.30 P 0.00 0.00 0.00 0.13 0.00 52 0 0 0 SEP24 2.40 P 0.00 0.00 0.00 0.17 0.00 53 0 30 0 SEP24 2.50 P 0.00 0.00 0.00 0.20 0.00 52 0 30 0 SEP24 2.60 P 0.00 0.00 0.00 0.25 +0.01 53 0 45 0 SEP24 2.70 P 0.00 0.00 0.00 0.28 -0.01 51 0 45 0 SEP24 2.80 P 0.00 0.00 0.00 0.34 +0.01 52 0 83 0 SEP24 2.90 P 0.00 0.00 0.00 0.39 +0.01 52 0 45 0 SEP24 3.00 P 0.00 0.00 0.00 0.44 +0.01 51 0 45 0 SEP24 3.10 P 0.00 0.00 0.00 0.50 +0.01 51 0 30 0 SEP24 3.20 P 0.00 0.00 0.00 0.57 0.00 52 0 30 0 SEP24 3.30 P 0.00 0.00 0.00 0.63 0.00 51 0 45 0 SEP24 3.40 P 0.00 0.00 0.00 0.71 +0.01 52 0 30 0 SEP24 3.50 P 0.00 0.00 0.00 0.78 0.00 51 0 81 0 SEP24 3.60 P 0.00 0.00 0.00 0.85 0.00 51 0 7 0 SEP24 3.70 P 0.00 0.00 0.00 0.93 0.00 51 0 45 0 SEP24 3.80 P 0.00 0.00 0.00 1.01 0.00 51 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 1.10 0.00 52 0 0 0 SEP24 4.00 P 0.00 0.00 0.00 1.18 0.00 51 0 8 0 SEP24 4.10 P 0.00 0.00 0.00 1.27 0.00 51 0 30 0 SEP24 4.20 P 0.00 0.00 0.00 1.36 0.00 52 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 1.45 0.00 52 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 1.54 0.00 51 0 30 0 SEP24 4.50 P 0.00 0.00 0.00 1.63 0.00 50 0 140 0 SEP24 4.60 P 0.00 0.00 0.00 1.73 0.00 52 0 0 0 SEP24 4.70 P 0.00 0.00 0.00 1.82 0.00 51 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 1.92 0.00 52 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 2.86 0.00 0 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 3.11 0.00 0 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 3.36 0.00 0 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 3.61 0.00 0 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 3.86 0.00 0 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 4.11 0.00 0 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 4.36 0.00 0 0 0 0 DEC24 1.95 P 0.00 0.00 0.00 0.09 0.00 51 0 250 0 DEC24 2.00 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0 DEC24 2.10 P 0.00 0.00 0.00 0.13 0.00 51 0 2 0 DEC24 2.20 P 0.00 0.00 0.00 0.16 0.00 51 0 0 0 DEC24 2.30 P 0.00 0.00 0.00 0.20 +0.01 52 0 0 0 DEC24 2.40 P 0.00 0.00 0.00 0.24 +0.01 53 0 0 0 DEC24 2.50 P 0.00 0.00 0.00 0.28 +0.01 52 0 0 0 DEC24 2.60 P 0.00 0.00 0.00 0.32 0.00 52 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.36 -0.01 51 0 0 0 DEC24 2.80 P 0.00 0.00 0.00 0.42 +0.01 52 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.47 +0.01 52 0 10 0 DEC24 3.00 P 0.00 0.00 0.00 0.53 +0.02 52 0 23 0 DEC24 3.10 P 0.00 0.00 0.00 0.59 +0.02 52 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.65 +0.01 51 0 10 0 DEC24 3.30 P 0.00 0.00 0.00 0.72 +0.01 52 0 6 0 DEC24 3.40 P 0.00 0.00 0.00 0.78 0.00 51 0 0 0 DEC24 3.50 P 0.00 0.00 0.00 0.85 0.00 51 0 13 0 DEC24 3.60 P 0.00 0.00 0.00 0.93 +0.01 51 0 6 0 DEC24 3.70 P 0.00 0.00 0.00 1.00 0.00 51 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 1.08 0.00 51 0 10 0 DEC24 3.90 P 0.00 0.00 0.00 1.16 0.00 51 0 0 0 DEC24 4.00 P 0.00 0.00 0.00 1.24 0.00 51 0 3 0 DEC24 4.10 P 0.00 0.00 0.00 1.32 0.00 51 0 0 0 DEC24 4.20 P 0.00 0.00 0.00 1.41 +0.01 51 0 10 0 DEC24 4.30 P 0.00 0.00 0.00 1.50 +0.01 52 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 1.58 0.00 51 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 1.67 0.00 51 0 0 0 DEC24 4.60 P 0.00 0.00 0.00 1.76 0.00 51 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 1.85 0.00 51 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 1.94 0.00 50 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 2.04 +0.01 52 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 2.13 0.00 51 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 2.37 0.00 51 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 2.86 0.00 0 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 3.11 0.00 0 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 3.36 0.00 0 0 0 0 MAR25 1.95 P 0.00 0.00 0.00 0.12 -0.01 50 0 0 0 MAR25 2.00 P 0.00 0.00 0.00 0.14 0.00 51 0 0 0 MAR25 2.10 P 0.00 0.00 0.00 0.16 -0.01 49 0 0 0 MAR25 2.20 P 0.00 0.00 0.00 0.20 0.00 50 0 0 0 MAR25 2.30 P 0.00 0.00 0.00 0.23 -0.01 50 0 0 0 MAR25 2.40 P 0.00 0.00 0.00 0.27 -0.01 50 0 0 0 MAR25 2.50 P 0.00 0.00 0.00 0.32 -0.01 50 0 0 0 MAR25 2.60 P 0.00 0.00 0.00 0.36 -0.01 50 0 0 0 MAR25 2.70 P 0.00 0.00 0.00 0.41 -0.01 50 0 0 0 MAR25 2.80 P 0.00 0.00 0.00 0.46 -0.01 50 0 0 0 MAR25 2.90 P 0.00 0.00 0.00 0.51 -0.01 49 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.58 -0.01 50 0 0 0 MAR25 3.10 P 0.00 0.00 0.00 0.64 -0.01 50 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.70 -0.01 50 0 0 0 MAR25 3.30 P 0.00 0.00 0.00 0.77 -0.01 51 0 0 0 MAR25 3.40 P 0.00 0.00 0.00 0.83 -0.01 50 0 0 0 MAR25 3.50 P 0.00 0.00 0.00 0.90 -0.01 50 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.98 0.00 51 0 0 0 MAR25 3.70 P 0.00 0.00 0.00 1.05 -0.01 50 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 1.12 -0.01 50 0 0 0 MAR25 3.90 P 0.00 0.00 0.00 1.20 -0.01 50 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 1.28 -0.01 50 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 1.36 -0.01 50 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 1.44 -0.01 50 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 1.53 -0.01 50 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 1.61 -0.01 50 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 1.70 -0.01 50 0 0 0 TOTAL PUT 310 12,320 +304 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$ 38.98 APR24 26.00 C 0.00 0.00 0.00 13.04 -0.22 61 0 0 0 APR24 27.00 C 0.00 0.00 0.00 12.04 -0.22 46 0 0 0 APR24 28.00 C 0.00 0.00 0.00 11.04 -0.23 0 0 0 0 APR24 29.00 C 0.00 0.00 0.00 10.04 -0.23 0 0 0 0 APR24 30.00 C 0.00 0.00 0.00 9.05 -0.22 42 0 0 0 APR24 31.00 C 0.00 0.00 0.00 8.05 -0.22 34 0 0 0 APR24 32.00 C 0.00 0.00 0.00 7.05 -0.22 0 0 0 0 APR24 33.00 C 0.00 0.00 0.00 6.05 -0.23 0 0 0 0 APR24 34.00 C 0.00 0.00 0.00 5.06 -0.22 24 0 0 0 APR24 35.00 C 0.00 0.00 0.00 4.06 -0.22 18 0 43 0 APR24 36.00 C 0.00 0.00 0.00 3.13 -0.18 24 0 55 0 APR24 37.00 C 0.00 0.00 0.00 2.22 -0.16 23 0 1,295 0 APR24 38.00 C 1.43 1.46 1.43 1.38 -0.15 20 920 2,979 +911 APR24 39.00 C 0.80 0.80 0.71 0.73 -0.12 19 130 1,748 +25 APR24 40.00 C 0.34 0.37 0.30 0.33 -0.07 19 102 164 +60 APR24 41.00 C 0.16 0.16 0.15 0.14 -0.03 20 31 435 0 APR24 42.00 C 0.07 0.07 0.07 0.05 -0.01 20 150 271 +5 APR24 43.00 C 0.04 0.04 0.04 0.02 0.00 21 50 580 +11 APR24 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 210 0 APR24 45.00 C 0.00 0.00 0.00 0.01 0.00 27 0 225 0 APR24 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 658 0 APR24 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0 APR24 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0 APR24 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 MAY24 26.00 C 0.00 0.00 0.00 13.13 -0.22 0 0 0 0 MAY24 27.00 C 0.00 0.00 0.00 12.14 -0.22 35 0 0 0 MAY24 28.00 C 0.00 0.00 0.00 11.14 -0.23 0 0 0 0 MAY24 29.00 C 0.00 0.00 0.00 10.15 -0.22 27 0 0 0 MAY24 30.00 C 0.00 0.00 0.00 9.15 -0.23 0 0 0 0 MAY24 31.00 C 0.00 0.00 0.00 8.16 -0.22 0 0 0 0 MAY24 32.00 C 0.00 0.00 0.00 7.17 -0.22 20 0 0 0 MAY24 33.00 C 0.00 0.00 0.00 6.18 -0.22 19 0 0 0 MAY24 34.00 C 0.00 0.00 0.00 5.20 -0.22 19 0 0 0 MAY24 35.00 C 0.00 0.00 0.00 4.25 -0.21 19 0 0 0 MAY24 36.00 C 0.00 0.00 0.00 3.42 -0.14 21 0 64 0 MAY24 37.00 C 0.00 0.00 0.00 2.59 -0.13 21 0 92 0 MAY24 38.00 C 1.93 1.93 1.84 1.85 -0.08 20 1,575 1,560 +1,431 MAY24 39.00 C 1.27 1.27 1.27 1.23 -0.09 19 60 131 0 MAY24 40.00 C 0.81 0.82 0.76 0.78 -0.07 19 50 143 -36 MAY24 41.00 C 0.48 0.51 0.48 0.49 -0.04 19 30 234 0 MAY24 42.00 C 0.28 0.28 0.28 0.28 -0.04 19 4 243 -4 MAY24 43.00 C 0.17 0.18 0.17 0.15 -0.02 19 29 130 -29 MAY24 44.00 C 0.12 0.12 0.11 0.08 -0.01 20 35 112 +35 MAY24 45.00 C 0.08 0.08 0.08 0.04 -0.01 20 15 51 +15 MAY24 46.00 C 0.00 0.00 0.00 0.02 0.00 20 0 132 0 MAY24 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0 MAY24 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 115 0 JUN24 26.00 C 0.00 0.00 0.00 13.22 -0.22 32 0 0 0 JUN24 27.00 C 0.00 0.00 0.00 12.22 -0.23 0 0 0 0 JUN24 28.00 C 0.00 0.00 0.00 11.23 -0.23 0 0 0 0 JUN24 29.00 C 0.00 0.00 0.00 10.24 -0.23 0 0 0 0 JUN24 30.00 C 0.00 0.00 0.00 9.25 -0.23 0 0 0 0 JUN24 31.00 C 0.00 0.00 0.00 8.27 -0.22 21 0 0 0 JUN24 32.00 C 0.00 0.00 0.00 7.28 -0.22 19 0 0 0 JUN24 33.00 C 0.00 0.00 0.00 6.31 -0.22 19 0 0 0 JUN24 34.00 C 0.00 0.00 0.00 5.36 -0.21 19 0 0 0 JUN24 35.00 C 0.00 0.00 0.00 4.45 -0.20 19 0 0 0 JUN24 36.00 C 0.00 0.00 0.00 3.64 -0.13 20 0 124 0 JUN24 37.00 C 0.00 0.00 0.00 2.86 -0.10 20 0 202 0 JUN24 38.00 C 0.00 0.00 0.00 2.14 -0.11 19 0 4 0 JUN24 39.00 C 0.00 0.00 0.00 1.55 -0.10 19 0 30 0 JUN24 40.00 C 1.07 1.07 1.07 1.09 -0.08 19 1 94 0 JUN24 41.00 C 0.00 0.00 0.00 0.75 -0.05 19 0 174 0 JUN24 42.00 C 0.51 0.51 0.51 0.51 -0.04 19 30 91 -5 JUN24 43.00 C 0.00 0.00 0.00 0.33 -0.03 19 0 138 0 JUN24 44.00 C 0.00 0.00 0.00 0.20 -0.02 19 0 319 0 JUN24 45.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 84 0 JUN24 46.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 22 0 JUN24 47.00 C 0.00 0.00 0.00 0.04 0.00 19 0 44 0 JUN24 48.00 C 0.00 0.00 0.00 0.02 0.00 19 0 200 0 JUN24 49.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0 JUN24 50.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0 JUN24 52.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 JUN24 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JUN24 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 JUN24 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 JUL24 30.00 C 0.00 0.00 0.00 9.35 -0.22 20 0 0 0 JUL24 31.00 C 0.00 0.00 0.00 8.37 -0.22 20 0 0 0 JUL24 32.00 C 0.00 0.00 0.00 7.40 -0.22 19 0 0 0 JUL24 33.00 C 0.00 0.00 0.00 6.45 -0.21 19 0 0 0 JUL24 34.00 C 0.00 0.00 0.00 5.53 -0.20 19 0 0 0 JUL24 35.00 C 0.00 0.00 0.00 4.65 -0.19 19 0 0 0 JUL24 36.00 C 0.00 0.00 0.00 3.88 -0.11 20 0 0 0 JUL24 37.00 C 0.00 0.00 0.00 3.11 -0.10 20 0 0 0 JUL24 38.00 C 0.00 0.00 0.00 2.41 -0.10 19 0 0 0 JUL24 39.00 C 0.00 0.00 0.00 1.83 -0.10 19 0 15 0 JUL24 40.00 C 0.00 0.00 0.00 1.37 -0.07 19 0 4 0 JUL24 41.00 C 0.00 0.00 0.00 1.00 -0.06 19 0 59 0 JUL24 42.00 C 0.00 0.00 0.00 0.71 -0.07 19 0 136 0 JUL24 43.00 C 0.00 0.00 0.00 0.51 -0.05 19 0 63 0 JUL24 44.00 C 0.00 0.00 0.00 0.36 -0.02 20 0 21 0 JUL24 45.00 C 0.00 0.00 0.00 0.24 -0.01 20 0 32 0 JUL24 46.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0 JUL24 47.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0 JUL24 48.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0 JUL24 49.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0 SEP24 26.00 C 0.00 0.00 0.00 13.29 -0.22 0 0 0 0 SEP24 27.00 C 0.00 0.00 0.00 12.31 -0.22 23 0 0 0 SEP24 28.00 C 0.00 0.00 0.00 11.32 -0.22 20 0 0 0 SEP24 29.00 C 0.00 0.00 0.00 10.34 -0.22 21 0 0 0 SEP24 30.00 C 0.00 0.00 0.00 9.36 -0.22 20 0 0 0 SEP24 31.00 C 0.00 0.00 0.00 8.39 -0.21 19 0 0 0 SEP24 32.00 C 0.00 0.00 0.00 7.44 -0.21 19 0 2 0 SEP24 33.00 C 0.00 0.00 0.00 6.53 -0.19 19 0 0 0 SEP24 34.00 C 0.00 0.00 0.00 5.65 -0.18 19 0 1 0 SEP24 35.00 C 0.00 0.00 0.00 4.83 -0.16 19 0 0 0 SEP24 36.00 C 0.00 0.00 0.00 4.07 -0.14 19 0 0 0 SEP24 37.00 C 0.00 0.00 0.00 3.38 -0.13 19 0 0 0 SEP24 38.00 C 0.00 0.00 0.00 2.77 -0.11 19 0 11 0 SEP24 39.00 C 0.00 0.00 0.00 2.24 -0.08 19 0 1 0 SEP24 40.00 C 0.00 0.00 0.00 1.79 -0.06 19 0 5 0 SEP24 41.00 C 0.00 0.00 0.00 1.40 -0.05 19 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 1.08 -0.04 19 0 0 0 SEP24 43.00 C 0.00 0.00 0.00 0.83 -0.02 19 0 97 0 SEP24 44.00 C 0.00 0.00 0.00 0.62 -0.02 19 0 0 0 SEP24 45.00 C 0.00 0.00 0.00 0.47 -0.01 19 0 74 0 SEP24 46.00 C 0.00 0.00 0.00 0.34 -0.01 19 0 50 0 SEP24 47.00 C 0.00 0.00 0.00 0.25 0.00 19 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 0.18 0.00 19 0 10 0 SEP24 49.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 0.09 0.00 19 0 171 0 SEP24 52.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0 SEP24 55.00 C 0.00 0.00 0.00 0.01 0.00 19 0 261 0 DEC24 26.00 C 0.00 0.00 0.00 13.31 -0.22 18 0 0 0 DEC24 27.00 C 0.00 0.00 0.00 12.36 -0.21 20 0 0 0 DEC24 28.00 C 0.00 0.00 0.00 11.40 -0.22 19 0 0 0 DEC24 29.00 C 0.00 0.00 0.00 10.46 -0.21 19 0 1 0 DEC24 30.00 C 0.00 0.00 0.00 9.54 -0.20 19 0 0 0 DEC24 31.00 C 0.00 0.00 0.00 8.64 -0.19 19 0 0 0 DEC24 32.00 C 0.00 0.00 0.00 7.77 -0.18 19 0 2 0 DEC24 33.00 C 0.00 0.00 0.00 6.93 -0.17 19 0 0 0 DEC24 34.00 C 0.00 0.00 0.00 6.13 -0.15 19 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 5.38 -0.14 19 0 0 0 DEC24 36.00 C 0.00 0.00 0.00 4.68 -0.13 19 0 12 0 DEC24 37.00 C 0.00 0.00 0.00 4.04 -0.12 19 0 11 0 DEC24 38.00 C 0.00 0.00 0.00 3.47 -0.09 19 0 53 0 DEC24 39.00 C 0.00 0.00 0.00 2.94 -0.07 19 0 15 0 DEC24 40.00 C 0.00 0.00 0.00 2.47 -0.06 19 0 18 0 DEC24 41.00 C 0.00 0.00 0.00 2.06 -0.06 19 0 31 0 DEC24 42.00 C 0.00 0.00 0.00 1.71 -0.04 19 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 1.41 -0.02 19 0 0 0 DEC24 44.00 C 0.00 0.00 0.00 1.14 -0.02 19 0 40 0 DEC24 45.00 C 0.00 0.00 0.00 0.93 -0.01 19 0 171 0 DEC24 46.00 C 0.00 0.00 0.00 0.75 0.00 19 0 0 0 DEC24 47.00 C 0.00 0.00 0.00 0.59 -0.01 19 0 0 0 DEC24 48.00 C 0.00 0.00 0.00 0.47 0.00 19 0 1 0 DEC24 49.00 C 0.00 0.00 0.00 0.37 0.00 19 0 0 0 MAR25 29.00 C 0.00 0.00 0.00 10.81 -0.20 19 0 0 0 MAR25 30.00 C 0.00 0.00 0.00 9.92 -0.19 19 0 0 0 MAR25 31.00 C 0.00 0.00 0.00 9.05 -0.18 19 0 0 0 MAR25 32.00 C 0.00 0.00 0.00 8.21 -0.17 19 0 0 0 MAR25 33.00 C 0.00 0.00 0.00 7.41 -0.16 19 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 6.65 -0.14 19 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 5.93 -0.13 19 0 0 0 MAR25 36.00 C 0.00 0.00 0.00 5.26 -0.10 19 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 4.62 -0.11 19 0 0 0 MAR25 38.00 C 0.00 0.00 0.00 4.06 -0.08 19 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 3.53 -0.07 19 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 3.05 -0.06 19 0 5 0 MAR25 41.00 C 0.00 0.00 0.00 2.64 -0.04 19 0 0 0 MAR25 42.00 C 0.00 0.00 0.00 2.25 -0.04 19 0 0 0 MAR25 43.00 C 0.00 0.00 0.00 1.92 -0.03 19 0 0 0 MAR25 44.00 C 0.00 0.00 0.00 1.63 -0.02 19 0 0 0 MAR25 45.00 C 0.00 0.00 0.00 1.36 -0.02 19 0 0 0 MAR25 46.00 C 0.00 0.00 0.00 1.15 -0.01 19 0 0 0 MAR25 47.00 C 0.00 0.00 0.00 0.96 0.00 19 0 0 0 MAR25 48.00 C 0.00 0.00 0.00 0.80 0.00 19 0 0 0 MAR25 49.00 C 0.00 0.00 0.00 0.66 0.00 19 0 0 0 TOTAL CALL 3,212 14,666 +2,419 APR24 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0 APR24 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0 APR24 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0 APR24 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0 APR24 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 120 0 APR24 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 71 0 APR24 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 75 0 APR24 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 101 0 APR24 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 833 0 APR24 35.00 P 0.02 0.02 0.02 0.01 0.00 22 28 338 +28 APR24 36.00 P 0.04 0.06 0.04 0.03 +0.01 20 75 288 +75 APR24 37.00 P 0.10 0.14 0.10 0.10 +0.02 20 33 500 +33 APR24 38.00 P 0.28 0.33 0.28 0.30 +0.06 20 218 596 +216 APR24 39.00 P 0.00 0.00 0.00 0.68 +0.09 19 0 101 0 APR24 40.00 P 1.36 1.36 1.36 1.28 +0.13 19 1 164 -1 APR24 41.00 P 0.00 0.00 0.00 2.13 +0.17 21 0 137 0 APR24 42.00 P 0.00 0.00 0.00 3.05 +0.18 23 0 0 0 APR24 43.00 P 0.00 0.00 0.00 4.02 +0.22 0 0 0 0 APR24 44.00 P 0.00 0.00 0.00 5.02 +0.22 0 0 0 0 APR24 45.00 P 0.00 0.00 0.00 6.02 +0.22 0 0 0 0 APR24 46.00 P 0.00 0.00 0.00 7.02 +0.22 0 0 0 0 APR24 47.00 P 0.00 0.00 0.00 8.02 +0.22 0 0 0 0 APR24 48.00 P 0.00 0.00 0.00 9.02 +0.22 0 0 0 0 APR24 49.00 P 0.00 0.00 0.00 10.02 +0.22 0 0 0 0 MAY24 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 MAY24 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 MAY24 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 MAY24 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0 MAY24 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0 MAY24 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0 MAY24 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 75 0 MAY24 33.00 P 0.03 0.04 0.03 0.01 0.00 20 47 134 +37 MAY24 34.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 95 0 MAY24 35.00 P 0.11 0.13 0.11 0.07 +0.01 19 17 37 +17 MAY24 36.00 P 0.22 0.22 0.22 0.17 +0.03 19 30 33 -12 MAY24 37.00 P 0.37 0.40 0.37 0.35 +0.06 19 56 432 +56 MAY24 38.00 P 0.61 0.70 0.61 0.64 +0.08 19 56 46 -22 MAY24 39.00 P 1.00 1.02 1.00 1.05 +0.08 19 30 87 +30 MAY24 40.00 P 1.52 1.58 1.52 1.62 +0.12 19 115 233 +100 MAY24 41.00 P 0.00 0.00 0.00 2.31 +0.12 19 0 44 0 MAY24 42.00 P 0.00 0.00 0.00 3.19 +0.16 21 0 15 0 MAY24 43.00 P 0.00 0.00 0.00 4.04 +0.21 19 0 0 0 MAY24 44.00 P 0.00 0.00 0.00 5.02 +0.22 0 0 0 0 MAY24 45.00 P 0.00 0.00 0.00 6.02 +0.22 0 0 0 0 MAY24 46.00 P 0.00 0.00 0.00 7.02 +0.22 0 0 0 0 MAY24 47.00 P 0.00 0.00 0.00 8.02 +0.22 0 0 0 0 MAY24 48.00 P 0.00 0.00 0.00 9.02 +0.22 0 0 0 0 MAY24 49.00 P 0.00 0.00 0.00 10.02 +0.22 0 0 0 0 JUN24 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUN24 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUN24 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0 JUN24 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 68 0 JUN24 32.00 P 0.06 0.06 0.06 0.02 +0.01 20 300 401 +238 JUN24 33.00 P 0.09 0.09 0.09 0.04 +0.01 20 20 429 0 JUN24 34.00 P 0.13 0.14 0.12 0.08 +0.01 19 260 901 +260 JUN24 35.00 P 0.00 0.00 0.00 0.16 +0.02 19 0 80 0 JUN24 36.00 P 0.34 0.34 0.32 0.31 +0.05 19 4 213 +4 JUN24 37.00 P 0.00 0.00 0.00 0.53 +0.06 19 0 36 0 JUN24 38.00 P 0.00 0.00 0.00 0.86 +0.09 19 0 41 0 JUN24 39.00 P 0.00 0.00 0.00 1.29 +0.10 19 0 5 0 JUN24 40.00 P 0.00 0.00 0.00 1.82 +0.10 19 0 49 0 JUN24 41.00 P 0.00 0.00 0.00 2.49 +0.10 19 0 60 0 JUN24 42.00 P 0.00 0.00 0.00 3.27 +0.13 20 0 0 0 JUN24 43.00 P 0.00 0.00 0.00 4.11 +0.21 19 0 0 0 JUN24 44.00 P 0.00 0.00 0.00 5.03 +0.21 19 0 0 0 JUN24 45.00 P 0.00 0.00 0.00 6.02 +0.22 0 0 0 0 JUN24 46.00 P 0.00 0.00 0.00 7.02 +0.22 0 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 8.02 +0.22 0 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 9.02 +0.22 0 0 0 0 JUN24 49.00 P 0.00 0.00 0.00 10.02 +0.22 0 0 0 0 JUN24 50.00 P 0.00 0.00 0.00 11.02 +0.22 0 0 0 0 JUN24 52.50 P 0.00 0.00 0.00 13.52 +0.22 0 0 0 0 JUN24 55.00 P 0.00 0.00 0.00 16.02 +0.22 0 0 0 0 JUN24 57.50 P 0.00 0.00 0.00 18.52 +0.22 0 0 0 0 JUN24 60.00 P 0.00 0.00 0.00 21.02 +0.22 0 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0 JUL24 31.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0 JUL24 32.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 100 0 JUL24 33.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 20 0 JUL24 34.00 P 0.00 0.00 0.00 0.21 +0.04 20 0 1 0 JUL24 35.00 P 0.00 0.00 0.00 0.35 +0.05 20 0 0 0 JUL24 36.00 P 0.00 0.00 0.00 0.57 +0.07 20 0 0 0 JUL24 37.00 P 0.93 0.95 0.91 0.86 +0.09 20 35 101 +35 JUL24 38.00 P 1.27 1.27 1.27 1.26 +0.13 20 11 76 +11 JUL24 39.00 P 0.00 0.00 0.00 1.74 +0.14 20 0 20 0 JUL24 40.00 P 0.00 0.00 0.00 2.31 +0.15 20 0 265 0 JUL24 41.00 P 0.00 0.00 0.00 2.94 +0.14 20 0 0 0 JUL24 42.00 P 0.00 0.00 0.00 3.72 +0.19 21 0 0 0 JUL24 43.00 P 0.00 0.00 0.00 4.40 +0.20 19 0 0 0 JUL24 44.00 P 0.00 0.00 0.00 5.25 +0.21 19 0 0 0 JUL24 45.00 P 0.00 0.00 0.00 6.13 +0.21 19 0 0 0 JUL24 46.00 P 0.00 0.00 0.00 7.06 +0.22 20 0 0 0 JUL24 47.00 P 0.00 0.00 0.00 8.02 +0.22 0 0 0 0 JUL24 48.00 P 0.00 0.00 0.00 9.02 +0.22 0 0 0 0 JUL24 49.00 P 0.00 0.00 0.00 10.02 +0.22 0 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0 SEP24 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 35 0 SEP24 29.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 4 0 SEP24 30.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 15 0 SEP24 31.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 106 0 SEP24 32.00 P 0.00 0.00 0.00 0.14 +0.02 19 0 36 0 SEP24 33.00 P 0.00 0.00 0.00 0.24 +0.04 20 0 58 0 SEP24 34.00 P 0.00 0.00 0.00 0.38 +0.06 20 0 1 0 SEP24 35.00 P 0.00 0.00 0.00 0.56 +0.07 19 0 23 0 SEP24 36.00 P 0.00 0.00 0.00 0.81 +0.09 19 0 31 0 SEP24 37.00 P 0.00 0.00 0.00 1.13 +0.10 19 0 83 0 SEP24 38.00 P 0.00 0.00 0.00 1.53 +0.12 19 0 103 0 SEP24 39.00 P 0.00 0.00 0.00 2.01 +0.15 19 0 0 0 SEP24 40.00 P 0.00 0.00 0.00 2.56 +0.16 19 0 0 0 SEP24 41.00 P 0.00 0.00 0.00 3.19 +0.18 19 0 0 0 SEP24 42.00 P 0.00 0.00 0.00 3.88 +0.20 19 0 0 0 SEP24 43.00 P 0.00 0.00 0.00 4.63 +0.20 19 0 5 0 SEP24 44.00 P 0.00 0.00 0.00 5.43 +0.20 19 0 0 0 SEP24 45.00 P 0.00 0.00 0.00 6.28 +0.21 19 0 0 0 SEP24 46.00 P 0.00 0.00 0.00 7.17 +0.22 19 0 0 0 SEP24 47.00 P 0.00 0.00 0.00 8.08 +0.22 19 0 0 0 SEP24 48.00 P 0.00 0.00 0.00 9.03 +0.22 19 0 0 0 SEP24 49.00 P 0.00 0.00 0.00 10.02 +0.22 0 0 0 0 SEP24 50.00 P 0.00 0.00 0.00 11.02 +0.22 0 0 0 0 SEP24 52.50 P 0.00 0.00 0.00 13.52 +0.22 0 0 0 0 SEP24 55.00 P 0.00 0.00 0.00 16.02 +0.22 0 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 40 0 DEC24 27.00 P 0.00 0.00 0.00 0.02 0.00 19 0 5 0 DEC24 28.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 20 0 DEC24 29.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 21 0 DEC24 31.00 P 0.00 0.00 0.00 0.19 +0.03 19 0 115 0 DEC24 32.00 P 0.00 0.00 0.00 0.29 +0.04 19 0 15 0 DEC24 33.00 P 0.00 0.00 0.00 0.43 +0.06 19 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 0.61 +0.07 19 0 1 0 DEC24 35.00 P 0.00 0.00 0.00 0.84 +0.09 19 0 5 0 DEC24 36.00 P 0.00 0.00 0.00 1.12 +0.10 19 0 15 0 DEC24 37.00 P 0.00 0.00 0.00 1.48 +0.12 19 0 104 0 DEC24 38.00 P 0.00 0.00 0.00 1.89 +0.14 19 0 23 0 DEC24 39.00 P 0.00 0.00 0.00 2.37 +0.16 19 0 4 0 DEC24 40.00 P 0.00 0.00 0.00 2.91 +0.18 19 0 9 0 DEC24 41.00 P 0.00 0.00 0.00 3.51 +0.18 19 0 0 0 DEC24 42.00 P 0.00 0.00 0.00 4.18 +0.20 19 0 0 0 DEC24 43.00 P 0.00 0.00 0.00 4.89 +0.20 19 0 0 0 DEC24 44.00 P 0.00 0.00 0.00 5.66 +0.22 19 0 0 0 DEC24 45.00 P 0.00 0.00 0.00 6.47 +0.22 19 0 0 0 DEC24 46.00 P 0.00 0.00 0.00 7.32 +0.23 19 0 0 0 DEC24 47.00 P 0.00 0.00 0.00 8.20 +0.23 19 0 0 0 DEC24 48.00 P 0.00 0.00 0.00 9.11 +0.23 19 0 0 0 DEC24 49.00 P 0.00 0.00 0.00 10.04 +0.22 19 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 0.20 +0.03 19 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 0.30 +0.04 19 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 0.43 +0.06 19 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 0.59 +0.07 19 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 0.80 +0.08 19 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 1.06 +0.10 19 0 0 0 MAR25 36.00 P 0.00 0.00 0.00 1.37 +0.12 19 0 0 0 MAR25 37.00 P 0.00 0.00 0.00 1.72 +0.12 19 0 0 0 MAR25 38.00 P 0.00 0.00 0.00 2.15 +0.15 19 0 0 0 MAR25 39.00 P 0.00 0.00 0.00 2.63 +0.17 19 0 0 0 MAR25 40.00 P 0.00 0.00 0.00 3.15 +0.17 19 0 0 0 MAR25 41.00 P 0.00 0.00 0.00 3.75 +0.19 19 0 0 0 MAR25 42.00 P 0.00 0.00 0.00 4.39 +0.20 19 0 0 0 MAR25 43.00 P 0.00 0.00 0.00 5.09 +0.21 19 0 0 0 MAR25 44.00 P 0.00 0.00 0.00 5.83 +0.21 19 0 0 0 MAR25 45.00 P 0.00 0.00 0.00 6.62 +0.23 19 0 0 0 MAR25 46.00 P 0.00 0.00 0.00 7.44 +0.22 19 0 0 0 MAR25 47.00 P 0.00 0.00 0.00 8.30 +0.23 19 0 0 0 MAR25 48.00 P 0.00 0.00 0.00 9.19 +0.24 19 0 0 0 MAR25 49.00 P 0.00 0.00 0.00 10.10 +0.24 19 0 0 0 TOTAL PUT 1,336 8,693 +1,105 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$ 88.70 APR24 47.00 C 0.00 0.00 0.00 41.80 +0.64 0 0 0 0 APR24 48.00 C 0.00 0.00 0.00 40.81 +0.65 87 0 0 0 APR24 49.00 C 0.00 0.00 0.00 39.81 +0.65 78 0 0 0 APR24 50.00 C 0.00 0.00 0.00 38.81 +0.64 0 0 0 0 APR24 52.50 C 0.00 0.00 0.00 36.32 +0.65 75 0 0 0 APR24 55.00 C 0.00 0.00 0.00 33.82 +0.64 0 0 0 0 APR24 57.50 C 0.00 0.00 0.00 31.33 +0.65 61 0 0 0 APR24 60.00 C 0.00 0.00 0.00 28.83 +0.64 0 0 15 0 APR24 62.50 C 0.00 0.00 0.00 26.34 +0.64 48 0 0 0 APR24 65.00 C 0.00 0.00 0.00 23.84 +0.64 0 0 204 0 APR24 67.50 C 0.00 0.00 0.00 21.35 +0.64 35 0 609 0 APR24 70.00 C 0.00 0.00 0.00 18.87 +0.64 41 0 643 0 APR24 72.50 C 0.00 0.00 0.00 16.40 +0.63 41 0 856 0 APR24 75.00 C 0.00 0.00 0.00 13.98 +0.62 41 0 916 0 APR24 77.50 C 0.00 0.00 0.00 11.63 +0.59 41 0 1,006 0 APR24 80.00 C 0.00 0.00 0.00 9.49 +0.54 43 0 773 0 APR24 82.50 C 0.00 0.00 0.00 7.44 +0.48 42 0 806 0 APR24 85.00 C 0.00 0.00 0.00 5.53 +0.34 40 0 696 0 APR24 87.50 C 3.70 4.65 3.70 4.04 +0.28 41 43 372 -43 APR24 90.00 C 2.65 3.22 2.58 2.89 +0.25 42 439 975 -54 APR24 92.50 C 1.72 2.13 1.72 1.96 +0.21 42 126 399 +17 APR24 95.00 C 1.15 1.56 1.15 1.27 +0.16 42 92 888 -1 APR24 97.50 C 0.94 1.03 0.94 0.79 +0.11 41 20 449 -10 APR24 100.00 C 0.53 0.69 0.53 0.47 +0.07 41 77 333 +14 APR24 102.50 C 0.37 0.43 0.35 0.27 +0.04 41 333 1,571 -244 APR24 105.00 C 0.24 0.27 0.19 0.15 +0.03 41 139 1,175 -115 APR24 107.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 24 0 APR24 110.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0 APR24 112.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0 MAY24 47.00 C 0.00 0.00 0.00 41.88 +0.65 0 0 0 0 MAY24 48.00 C 0.00 0.00 0.00 40.88 +0.64 0 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 39.89 +0.65 57 0 15 0 MAY24 50.00 C 0.00 0.00 0.00 38.89 +0.64 0 0 0 0 MAY24 52.50 C 0.00 0.00 0.00 36.40 +0.64 0 0 0 0 MAY24 55.00 C 0.00 0.00 0.00 33.91 +0.64 0 0 0 0 MAY24 57.50 C 0.00 0.00 0.00 31.42 +0.64 0 0 0 0 MAY24 60.00 C 0.00 0.00 0.00 28.93 +0.64 0 0 0 0 MAY24 62.50 C 0.00 0.00 0.00 26.45 +0.64 40 0 0 0 MAY24 65.00 C 0.00 0.00 0.00 23.98 +0.64 41 0 275 0 MAY24 67.50 C 0.00 0.00 0.00 21.54 +0.64 41 0 299 0 MAY24 70.00 C 0.00 0.00 0.00 19.13 +0.62 41 0 52 0 MAY24 72.50 C 0.00 0.00 0.00 16.80 +0.61 41 0 472 0 MAY24 75.00 C 0.00 0.00 0.00 14.56 +0.58 41 0 377 0 MAY24 77.50 C 0.00 0.00 0.00 12.44 +0.53 41 0 273 0 MAY24 80.00 C 0.00 0.00 0.00 10.55 +0.44 41 0 499 0 MAY24 82.50 C 0.00 0.00 0.00 8.77 +0.42 41 0 530 0 MAY24 85.00 C 0.00 0.00 0.00 7.12 +0.21 41 0 252 0 MAY24 87.50 C 0.00 0.00 0.00 5.78 +0.33 41 0 176 0 MAY24 90.00 C 4.76 4.76 4.67 4.64 +0.24 41 40 561 +20 MAY24 92.50 C 3.85 3.85 3.85 3.70 +0.24 41 21 788 0 MAY24 95.00 C 3.13 3.13 3.13 2.90 +0.22 41 4 305 +4 MAY24 97.50 C 0.00 0.00 0.00 2.23 +0.18 41 0 253 0 MAY24 100.00 C 0.00 0.00 0.00 1.69 +0.14 41 0 943 0 MAY24 102.50 C 0.00 0.00 0.00 1.26 +0.11 41 0 19 0 MAY24 105.00 C 0.00 0.00 0.00 0.93 +0.08 41 0 315 0 MAY24 107.50 C 0.00 0.00 0.00 0.69 +0.08 41 0 124 0 MAY24 110.00 C 0.00 0.00 0.00 0.50 +0.05 41 0 61 0 MAY24 112.50 C 0.00 0.00 0.00 0.36 +0.04 41 0 10 0 JUN24 47.00 C 0.00 0.00 0.00 41.88 +0.64 51 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 40.88 +0.64 0 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 39.89 +0.65 52 0 0 0 JUN24 50.00 C 0.00 0.00 0.00 38.89 +0.64 0 0 0 0 JUN24 52.50 C 0.00 0.00 0.00 36.40 +0.64 0 0 0 0 JUN24 55.00 C 0.00 0.00 0.00 33.91 +0.64 36 0 0 0 JUN24 57.50 C 0.00 0.00 0.00 31.42 +0.64 35 0 0 0 JUN24 60.00 C 0.00 0.00 0.00 28.94 +0.63 39 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 26.48 +0.63 40 0 0 0 JUN24 65.00 C 0.00 0.00 0.00 24.04 +0.61 40 0 49 0 JUN24 67.50 C 0.00 0.00 0.00 21.65 +0.59 40 0 0 0 JUN24 70.00 C 0.00 0.00 0.00 19.33 +0.55 40 0 479 0 JUN24 72.50 C 0.00 0.00 0.00 17.12 +0.52 40 0 436 0 JUN24 75.00 C 0.00 0.00 0.00 15.03 +0.49 40 0 1,137 0 JUN24 77.50 C 0.00 0.00 0.00 13.09 +0.46 40 0 1,406 0 JUN24 80.00 C 0.00 0.00 0.00 11.31 +0.41 40 0 571 0 JUN24 82.50 C 0.00 0.00 0.00 9.81 +0.42 41 0 445 0 JUN24 85.00 C 0.00 0.00 0.00 8.34 +0.36 41 0 432 0 JUN24 87.50 C 0.00 0.00 0.00 7.04 +0.33 41 0 593 0 JUN24 90.00 C 6.05 6.05 5.98 5.78 +0.11 40 44 302 -44 JUN24 92.50 C 5.01 5.01 5.01 4.96 +0.21 41 12 632 -12 JUN24 95.00 C 4.20 4.27 4.20 4.08 +0.16 41 28 86 -16 JUN24 97.50 C 3.58 3.58 3.58 3.33 +0.14 40 21 76 -21 JUN24 100.00 C 0.00 0.00 0.00 2.72 +0.12 40 0 78 0 JUN24 102.50 C 0.00 0.00 0.00 2.18 +0.08 40 0 55 0 JUN24 105.00 C 2.03 2.03 2.03 1.74 +0.08 40 20 144 +20 JUN24 107.50 C 0.00 0.00 0.00 1.40 +0.06 40 0 109 0 JUN24 110.00 C 0.00 0.00 0.00 1.09 +0.03 40 0 110 0 JUN24 112.50 C 1.24 1.24 1.24 0.87 +0.04 40 10 42 +10 JUN24 115.00 C 0.00 0.00 0.00 0.68 +0.02 40 0 143 0 JUN24 117.50 C 0.00 0.00 0.00 0.51 +0.02 40 0 108 0 JUL24 60.00 C 0.00 0.00 0.00 29.00 +0.63 40 0 0 0 JUL24 62.50 C 0.00 0.00 0.00 26.59 +0.62 40 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 24.25 +0.60 40 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 22.00 +0.58 40 0 0 0 JUL24 70.00 C 0.00 0.00 0.00 19.84 +0.55 40 0 0 0 JUL24 72.50 C 0.00 0.00 0.00 17.82 +0.54 40 0 0 0 JUL24 75.00 C 0.00 0.00 0.00 15.92 +0.51 40 0 0 0 JUL24 77.50 C 0.00 0.00 0.00 14.14 +0.47 40 0 0 0 JUL24 80.00 C 0.00 0.00 0.00 12.47 +0.42 40 0 0 0 JUL24 82.50 C 0.00 0.00 0.00 11.08 +0.38 41 0 0 0 JUL24 85.00 C 0.00 0.00 0.00 9.71 +0.38 41 0 0 0 JUL24 87.50 C 0.00 0.00 0.00 8.44 +0.37 41 0 257 0 JUL24 90.00 C 0.00 0.00 0.00 7.33 +0.27 40 0 227 0 JUL24 92.50 C 6.45 6.45 6.45 6.35 +0.25 41 20 54 +20 JUL24 95.00 C 0.00 0.00 0.00 5.47 +0.25 41 0 0 0 JUL24 97.50 C 0.00 0.00 0.00 4.71 +0.23 41 0 2 0 JUL24 100.00 C 0.00 0.00 0.00 3.97 +0.19 41 0 0 0 JUL24 102.50 C 0.00 0.00 0.00 3.39 +0.18 41 0 23 0 JUL24 105.00 C 0.00 0.00 0.00 2.83 +0.13 41 0 89 0 JUL24 107.50 C 0.00 0.00 0.00 2.40 +0.14 41 0 68 0 JUL24 110.00 C 0.00 0.00 0.00 1.99 +0.10 41 0 0 0 JUL24 112.50 C 0.00 0.00 0.00 1.68 +0.11 40 0 0 0 SEP24 47.00 C 0.00 0.00 0.00 41.88 +0.64 41 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 40.89 +0.65 41 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 39.90 +0.64 41 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 38.92 +0.65 42 0 0 0 SEP24 52.50 C 0.00 0.00 0.00 36.48 +0.64 42 0 0 0 SEP24 55.00 C 0.00 0.00 0.00 34.09 +0.63 42 0 0 0 SEP24 57.50 C 0.00 0.00 0.00 31.77 +0.61 42 0 0 0 SEP24 60.00 C 0.00 0.00 0.00 29.53 +0.59 42 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 27.36 +0.57 42 0 11 0 SEP24 65.00 C 0.00 0.00 0.00 25.28 +0.57 42 0 39 0 SEP24 67.50 C 0.00 0.00 0.00 23.30 +0.54 42 0 43 0 SEP24 70.00 C 0.00 0.00 0.00 21.38 +0.51 42 0 194 0 SEP24 72.50 C 0.00 0.00 0.00 19.58 +0.51 42 0 490 0 SEP24 75.00 C 0.00 0.00 0.00 17.87 +0.47 42 0 822 0 SEP24 77.50 C 0.00 0.00 0.00 16.24 +0.46 42 0 563 0 SEP24 80.00 C 0.00 0.00 0.00 14.76 +0.42 42 0 97 0 SEP24 82.50 C 0.00 0.00 0.00 13.32 +0.39 42 0 68 0 SEP24 85.00 C 0.00 0.00 0.00 12.05 +0.63 42 0 15 0 SEP24 87.50 C 0.00 0.00 0.00 10.57 +0.33 41 0 143 0 SEP24 90.00 C 0.00 0.00 0.00 9.74 +0.56 42 0 584 0 SEP24 92.50 C 0.00 0.00 0.00 8.69 +0.47 42 0 961 0 SEP24 95.00 C 0.00 0.00 0.00 7.80 +0.45 42 0 117 0 SEP24 97.50 C 0.00 0.00 0.00 6.79 +0.22 41 0 0 0 SEP24 100.00 C 0.00 0.00 0.00 6.07 +0.21 41 0 30 0 SEP24 102.50 C 0.00 0.00 0.00 5.42 +0.19 41 0 15 0 SEP24 105.00 C 0.00 0.00 0.00 4.85 +0.17 42 0 31 0 SEP24 107.50 C 0.00 0.00 0.00 4.33 +0.18 42 0 19 0 SEP24 110.00 C 0.00 0.00 0.00 3.79 +0.15 42 0 15 0 SEP24 112.50 C 0.00 0.00 0.00 3.37 +0.13 42 0 83 0 SEP24 115.00 C 0.00 0.00 0.00 2.97 +0.13 42 0 15 0 SEP24 117.50 C 0.00 0.00 0.00 2.60 +0.10 42 0 262 0 DEC24 47.00 C 0.00 0.00 0.00 42.22 +0.58 40 0 0 0 DEC24 48.00 C 0.00 0.00 0.00 41.30 +0.58 40 0 0 0 DEC24 49.00 C 0.00 0.00 0.00 40.38 +0.57 40 0 0 0 DEC24 50.00 C 0.00 0.00 0.00 39.46 +0.55 40 0 45 0 DEC24 52.50 C 0.00 0.00 0.00 37.22 +0.54 40 0 0 0 DEC24 55.00 C 0.00 0.00 0.00 35.01 +0.49 40 0 0 0 DEC24 57.50 C 0.00 0.00 0.00 32.86 +0.46 40 0 0 0 DEC24 60.00 C 0.00 0.00 0.00 30.79 +0.43 40 0 12 0 DEC24 62.50 C 0.00 0.00 0.00 28.77 +0.38 40 0 0 0 DEC24 65.00 C 0.00 0.00 0.00 26.85 +0.37 40 0 0 0 DEC24 67.50 C 0.00 0.00 0.00 24.99 +0.30 40 0 0 0 DEC24 70.00 C 0.00 0.00 0.00 23.22 +0.30 40 0 43 0 DEC24 72.50 C 0.00 0.00 0.00 21.53 +0.22 40 0 19 0 DEC24 75.00 C 0.00 0.00 0.00 19.93 +0.21 40 0 72 0 DEC24 77.50 C 0.00 0.00 0.00 18.42 +0.14 40 0 0 0 DEC24 80.00 C 0.00 0.00 0.00 17.00 +0.14 40 0 60 0 DEC24 82.50 C 0.00 0.00 0.00 15.64 +0.07 40 0 64 0 DEC24 85.00 C 0.00 0.00 0.00 14.41 +0.38 40 0 17 0 DEC24 87.50 C 0.00 0.00 0.00 13.20 +0.31 40 0 48 0 DEC24 90.00 C 0.00 0.00 0.00 12.14 +0.30 40 0 57 0 DEC24 92.50 C 0.00 0.00 0.00 11.11 +0.24 40 0 15 0 DEC24 95.00 C 0.00 0.00 0.00 10.16 +0.18 40 0 47 0 DEC24 97.50 C 0.00 0.00 0.00 9.39 +0.24 40 0 15 0 DEC24 100.00 C 0.00 0.00 0.00 8.56 +0.16 40 0 75 0 DEC24 102.50 C 8.06 8.06 8.06 7.92 +0.21 41 1 6 +1 DEC24 105.00 C 0.00 0.00 0.00 7.26 +0.17 41 0 41 0 DEC24 107.50 C 0.00 0.00 0.00 6.39 -0.11 40 0 0 0 DEC24 110.00 C 0.00 0.00 0.00 5.85 -0.13 40 0 0 0 DEC24 112.50 C 0.00 0.00 0.00 5.33 -0.13 40 0 10 0 MAR25 50.00 C 0.00 0.00 0.00 40.41 +0.61 41 0 0 0 MAR25 52.50 C 0.00 0.00 0.00 38.29 +0.61 41 0 0 0 MAR25 55.00 C 0.00 0.00 0.00 36.24 +0.59 41 0 0 0 MAR25 57.50 C 0.00 0.00 0.00 34.23 +0.60 41 0 0 0 MAR25 60.00 C 0.00 0.00 0.00 32.32 +0.58 41 0 0 0 MAR25 62.50 C 0.00 0.00 0.00 30.43 +0.57 41 0 0 0 MAR25 65.00 C 0.00 0.00 0.00 28.67 +0.55 41 0 0 0 MAR25 67.50 C 0.00 0.00 0.00 26.93 +0.54 41 0 0 0 MAR25 70.00 C 0.00 0.00 0.00 25.31 +0.51 41 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 23.74 +0.51 41 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 22.23 +0.47 41 0 0 0 MAR25 77.50 C 0.00 0.00 0.00 20.85 +0.47 41 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 19.47 +0.48 41 0 0 0 MAR25 82.50 C 0.00 0.00 0.00 18.23 +0.43 41 0 0 0 MAR25 85.00 C 0.00 0.00 0.00 17.03 +0.43 41 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 15.55 +0.37 41 0 0 0 MAR25 90.00 C 0.00 0.00 0.00 14.83 +0.38 41 0 17 0 MAR25 92.50 C 0.00 0.00 0.00 13.83 +0.38 41 0 0 0 MAR25 95.00 C 0.00 0.00 0.00 12.83 +0.34 41 0 0 0 MAR25 97.50 C 0.00 0.00 0.00 12.00 +0.33 41 0 0 0 MAR25 100.00 C 0.00 0.00 0.00 11.18 +0.33 41 0 1 0 MAR25 102.50 C 0.00 0.00 0.00 10.36 +0.33 41 0 0 0 MAR25 105.00 C 0.00 0.00 0.00 9.65 +0.27 41 0 4 0 MAR25 107.50 C 0.00 0.00 0.00 9.00 +0.28 41 0 0 0 MAR25 110.00 C 0.00 0.00 0.00 8.35 +0.28 41 0 0 0 MAR25 112.50 C 0.00 0.00 0.00 7.72 +0.23 41 0 0 0 TOTAL CALL 1,490 32,747 -454 APR24 47.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0 APR24 48.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0 APR24 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0 APR24 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 190 0 APR24 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 512 0 APR24 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 196 0 APR24 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 233 0 APR24 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,156 0 APR24 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,518 0 APR24 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 920 0 APR24 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,726 0 APR24 70.00 P 0.06 0.07 0.06 0.02 0.00 43 14 556 -10 APR24 72.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 356 0 APR24 75.00 P 0.00 0.00 0.00 0.11 -0.03 41 0 569 0 APR24 77.50 P 0.31 0.31 0.31 0.26 -0.05 41 117 1,154 -117 APR24 80.00 P 0.62 0.62 0.53 0.55 -0.08 41 39 1,038 +15 APR24 82.50 P 0.97 1.00 0.83 0.98 -0.18 41 79 1,934 +65 APR24 85.00 P 1.77 1.77 1.46 1.65 -0.25 40 124 1,534 +99 APR24 87.50 P 2.92 2.92 2.29 2.67 -0.24 41 208 1,077 +21 APR24 90.00 P 3.80 3.80 3.61 3.92 -0.45 40 28 758 +1 APR24 92.50 P 0.00 0.00 0.00 5.54 -0.48 41 0 22 0 APR24 95.00 P 0.00 0.00 0.00 7.40 -0.56 41 0 0 0 APR24 97.50 P 0.00 0.00 0.00 9.40 -0.55 41 0 0 0 APR24 100.00 P 0.00 0.00 0.00 11.61 -0.58 41 0 0 0 APR24 102.50 P 13.61 13.93 13.24 13.93 -0.61 41 600 600 +600 APR24 105.00 P 0.00 0.00 0.00 16.34 -0.63 41 0 0 0 APR24 107.50 P 0.00 0.00 0.00 18.80 -0.65 0 0 0 0 APR24 110.00 P 0.00 0.00 0.00 21.30 -0.65 0 0 0 0 APR24 112.50 P 0.00 0.00 0.00 23.80 -0.65 0 0 0 0 MAY24 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0 MAY24 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0 MAY24 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0 MAY24 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 46 0 MAY24 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 177 0 MAY24 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 166 0 MAY24 60.00 P 0.00 0.00 0.00 0.02 0.00 41 0 335 0 MAY24 62.50 P 0.00 0.00 0.00 0.05 0.00 41 0 114 0 MAY24 65.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 360 0 MAY24 67.50 P 0.00 0.00 0.00 0.20 -0.02 41 0 501 0 MAY24 70.00 P 0.49 0.49 0.49 0.36 -0.03 41 24 185 -10 MAY24 72.50 P 0.00 0.00 0.00 0.60 -0.06 41 0 523 0 MAY24 75.00 P 0.00 0.00 0.00 0.95 -0.10 41 0 384 0 MAY24 77.50 P 0.00 0.00 0.00 1.42 -0.17 41 0 343 0 MAY24 80.00 P 1.88 2.05 1.88 2.04 -0.22 41 7 443 -1 MAY24 82.50 P 2.73 2.85 2.73 2.85 -0.26 41 30 300 +22 MAY24 85.00 P 3.66 3.66 3.50 3.83 -0.31 40 59 232 +59 MAY24 87.50 P 0.00 0.00 0.00 5.03 -0.33 41 0 19 0 MAY24 90.00 P 0.00 0.00 0.00 6.40 -0.44 40 0 27 0 MAY24 92.50 P 0.00 0.00 0.00 8.02 -0.31 41 0 15 0 MAY24 95.00 P 0.00 0.00 0.00 9.78 -0.47 41 0 1 0 MAY24 97.50 P 0.00 0.00 0.00 11.59 -0.47 41 0 0 0 MAY24 100.00 P 0.00 0.00 0.00 13.58 -0.51 41 0 0 0 MAY24 102.50 P 0.00 0.00 0.00 15.67 -0.55 41 0 0 0 MAY24 105.00 P 0.00 0.00 0.00 17.86 -0.56 41 0 0 0 MAY24 107.50 P 0.00 0.00 0.00 20.13 -0.57 41 0 0 0 MAY24 110.00 P 0.00 0.00 0.00 22.45 -0.59 41 0 0 0 MAY24 112.50 P 0.00 0.00 0.00 24.81 -0.61 41 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0 JUN24 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0 JUN24 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 28 0 JUN24 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0 JUN24 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0 JUN24 55.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 81 0 JUN24 57.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 188 0 JUN24 60.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 103 0 JUN24 62.50 P 0.00 0.00 0.00 0.17 -0.03 40 0 288 0 JUN24 65.00 P 0.00 0.00 0.00 0.29 -0.05 40 0 236 0 JUN24 67.50 P 0.00 0.00 0.00 0.48 -0.08 40 0 235 0 JUN24 70.00 P 0.00 0.00 0.00 0.75 -0.11 40 0 635 0 JUN24 72.50 P 0.00 0.00 0.00 1.12 -0.15 40 0 792 0 JUN24 75.00 P 0.00 0.00 0.00 1.60 -0.12 40 0 1,395 0 JUN24 77.50 P 0.00 0.00 0.00 2.15 -0.18 39 0 854 0 JUN24 80.00 P 2.85 2.85 2.85 2.87 -0.23 39 14 843 +14 JUN24 82.50 P 0.00 0.00 0.00 3.76 -0.26 39 0 78 0 JUN24 85.00 P 5.07 5.07 5.07 4.87 -0.29 40 20 409 0 JUN24 87.50 P 0.00 0.00 0.00 6.10 -0.30 40 0 100 0 JUN24 90.00 P 0.00 0.00 0.00 7.51 -0.27 40 0 111 0 JUN24 92.50 P 0.00 0.00 0.00 9.07 -0.39 40 0 60 0 JUN24 95.00 P 0.00 0.00 0.00 10.77 -0.43 41 0 15 0 JUN24 97.50 P 0.00 0.00 0.00 12.44 -0.51 40 0 0 0 JUN24 100.00 P 0.00 0.00 0.00 14.36 -0.53 40 0 0 0 JUN24 102.50 P 0.00 0.00 0.00 16.35 -0.57 40 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 18.44 -0.57 40 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 20.62 -0.59 40 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 22.84 -0.61 40 0 0 0 JUN24 112.50 P 0.00 0.00 0.00 25.13 -0.61 40 0 0 0 JUN24 115.00 P 0.00 0.00 0.00 27.47 -0.61 40 0 0 0 JUN24 117.50 P 0.00 0.00 0.00 29.83 -0.62 40 0 0 0 JUL24 60.00 P 0.00 0.00 0.00 0.26 -0.03 40 0 0 0 JUL24 62.50 P 0.00 0.00 0.00 0.42 -0.03 40 0 0 0 JUL24 65.00 P 0.00 0.00 0.00 0.63 -0.06 40 0 25 0 JUL24 67.50 P 0.00 0.00 0.00 0.95 -0.08 40 0 24 0 JUL24 70.00 P 0.00 0.00 0.00 1.33 -0.10 40 0 100 0 JUL24 72.50 P 0.00 0.00 0.00 1.84 -0.10 41 0 0 0 JUL24 75.00 P 0.00 0.00 0.00 2.45 -0.08 41 0 0 0 JUL24 77.50 P 3.24 3.24 3.04 3.12 -0.15 40 15 15 +15 JUL24 80.00 P 0.00 0.00 0.00 3.89 -0.23 40 0 0 0 JUL24 82.50 P 0.00 0.00 0.00 4.83 -0.27 40 0 11 0 JUL24 85.00 P 0.00 0.00 0.00 6.01 -0.21 40 0 54 0 JUL24 87.50 P 7.20 7.21 7.00 7.21 -0.27 40 16 216 0 JUL24 90.00 P 0.00 0.00 0.00 8.56 -0.28 40 0 201 0 JUL24 92.50 P 0.00 0.00 0.00 10.08 -0.41 40 0 0 0 JUL24 95.00 P 0.00 0.00 0.00 11.75 -0.42 40 0 0 0 JUL24 97.50 P 0.00 0.00 0.00 13.53 -0.42 40 0 0 0 JUL24 100.00 P 0.00 0.00 0.00 15.27 -0.47 40 0 5 0 JUL24 102.50 P 0.00 0.00 0.00 17.21 -0.48 40 0 0 0 JUL24 105.00 P 0.00 0.00 0.00 19.19 -0.52 40 0 0 0 JUL24 107.50 P 0.00 0.00 0.00 21.29 -0.52 40 0 0 0 JUL24 110.00 P 0.00 0.00 0.00 23.42 -0.55 40 0 0 0 JUL24 112.50 P 0.00 0.00 0.00 25.63 -0.56 40 0 0 0 SEP24 47.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 40 0 SEP24 48.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 45 0 SEP24 49.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 17 0 SEP24 50.00 P 0.00 0.00 0.00 0.15 -0.02 42 0 15 0 SEP24 52.50 P 0.00 0.00 0.00 0.24 -0.03 42 0 30 0 SEP24 55.00 P 0.00 0.00 0.00 0.37 -0.04 42 0 72 0 SEP24 57.50 P 0.94 0.94 0.94 0.55 -0.06 42 4 51 0 SEP24 60.00 P 0.00 0.00 0.00 0.79 -0.08 42 0 41 0 SEP24 62.50 P 0.00 0.00 0.00 1.09 -0.11 42 0 83 0 SEP24 65.00 P 0.00 0.00 0.00 1.47 -0.07 42 0 515 0 SEP24 67.50 P 0.00 0.00 0.00 1.94 -0.10 42 0 517 0 SEP24 70.00 P 0.00 0.00 0.00 2.48 -0.13 42 0 45 0 SEP24 72.50 P 0.00 0.00 0.00 3.23 -0.14 42 0 206 0 SEP24 75.00 P 0.00 0.00 0.00 4.01 -0.18 42 0 83 0 SEP24 77.50 P 0.00 0.00 0.00 4.87 -0.19 42 0 167 0 SEP24 80.00 P 0.00 0.00 0.00 5.88 -0.23 42 0 88 0 SEP24 82.50 P 6.90 6.90 6.90 6.74 -0.48 42 15 442 0 SEP24 85.00 P 0.00 0.00 0.00 7.95 -0.49 42 0 97 0 SEP24 87.50 P 0.00 0.00 0.00 9.43 -0.33 43 0 28 0 SEP24 90.00 P 0.00 0.00 0.00 10.60 -0.57 42 0 0 0 SEP24 92.50 P 0.00 0.00 0.00 12.04 -0.64 42 0 0 0 SEP24 95.00 P 0.00 0.00 0.00 13.64 -0.38 42 0 0 0 SEP24 97.50 P 0.00 0.00 0.00 15.27 -0.39 42 0 0 0 SEP24 100.00 P 0.00 0.00 0.00 17.02 -0.43 42 0 0 0 SEP24 102.50 P 0.00 0.00 0.00 18.83 -0.44 42 0 0 0 SEP24 105.00 P 0.00 0.00 0.00 20.71 -0.48 42 0 0 0 SEP24 107.50 P 0.00 0.00 0.00 22.68 -0.49 42 0 0 0 SEP24 110.00 P 0.00 0.00 0.00 24.68 -0.51 42 0 16 0 SEP24 112.50 P 0.00 0.00 0.00 26.78 -0.52 42 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 28.90 -0.53 42 0 0 0 SEP24 117.50 P 0.00 0.00 0.00 31.07 -0.56 42 0 15 0 DEC24 47.00 P 0.00 0.00 0.00 0.24 -0.07 40 0 0 0 DEC24 48.00 P 0.00 0.00 0.00 0.29 -0.07 40 0 2 0 DEC24 49.00 P 0.00 0.00 0.00 0.34 -0.07 40 0 0 0 DEC24 50.00 P 0.00 0.00 0.00 0.39 -0.10 40 0 2 0 DEC24 52.50 P 0.00 0.00 0.00 0.57 -0.11 40 0 10 0 DEC24 55.00 P 0.00 0.00 0.00 0.80 -0.15 40 0 15 0 DEC24 57.50 P 0.00 0.00 0.00 1.07 -0.19 40 0 15 0 DEC24 60.00 P 0.00 0.00 0.00 1.44 -0.21 40 0 26 0 DEC24 62.50 P 0.00 0.00 0.00 1.85 -0.27 40 0 517 0 DEC24 65.00 P 0.00 0.00 0.00 2.36 -0.27 40 0 305 0 DEC24 67.50 P 0.00 0.00 0.00 2.94 -0.34 40 0 52 0 DEC24 70.00 P 4.35 4.35 4.35 3.60 -0.36 40 2 23 +2 DEC24 72.50 P 0.00 0.00 0.00 4.49 -0.44 41 0 15 0 DEC24 75.00 P 0.00 0.00 0.00 5.36 -0.44 41 0 30 0 DEC24 77.50 P 0.00 0.00 0.00 6.32 -0.52 41 0 119 0 DEC24 80.00 P 0.00 0.00 0.00 7.38 -0.53 41 0 145 0 DEC24 82.50 P 0.00 0.00 0.00 8.52 -0.59 41 0 75 0 DEC24 85.00 P 0.00 0.00 0.00 9.49 -0.89 40 0 30 0 DEC24 87.50 P 0.00 0.00 0.00 11.06 -0.66 41 0 0 0 DEC24 90.00 P 0.00 0.00 0.00 12.16 -0.96 40 0 100 0 DEC24 92.50 P 0.00 0.00 0.00 13.60 -1.01 40 0 30 0 DEC24 95.00 P 0.00 0.00 0.00 15.13 -0.71 40 0 15 0 DEC24 97.50 P 0.00 0.00 0.00 16.76 -0.71 40 0 0 0 DEC24 100.00 P 0.00 0.00 0.00 18.41 -0.72 40 0 15 0 DEC24 102.50 P 0.00 0.00 0.00 20.19 -0.74 40 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 22.01 -0.75 40 0 5 0 DEC24 107.50 P 0.00 0.00 0.00 23.85 -0.76 40 0 0 0 DEC24 110.00 P 0.00 0.00 0.00 25.82 -0.76 40 0 0 0 DEC24 112.50 P 0.00 0.00 0.00 27.81 -0.77 40 0 0 0 MAR25 50.00 P 0.00 0.00 0.00 0.86 -0.03 41 0 15 0 MAR25 52.50 P 0.00 0.00 0.00 1.14 -0.04 41 0 0 0 MAR25 55.00 P 0.00 0.00 0.00 1.50 -0.05 41 0 0 0 MAR25 57.50 P 0.00 0.00 0.00 1.89 -0.05 41 0 0 0 MAR25 60.00 P 0.00 0.00 0.00 2.46 -0.08 42 0 0 0 MAR25 62.50 P 0.00 0.00 0.00 2.92 -0.07 41 0 0 0 MAR25 65.00 P 0.00 0.00 0.00 3.57 -0.10 41 0 0 0 MAR25 67.50 P 0.00 0.00 0.00 4.25 -0.10 41 0 0 0 MAR25 70.00 P 0.00 0.00 0.00 5.05 -0.13 41 0 0 0 MAR25 72.50 P 0.00 0.00 0.00 5.90 -0.14 41 0 0 0 MAR25 75.00 P 0.00 0.00 0.00 6.83 -0.17 41 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 7.87 -0.17 41 0 0 0 MAR25 80.00 P 0.00 0.00 0.00 8.92 -0.19 41 0 1 0 MAR25 82.50 P 0.00 0.00 0.00 10.12 -0.22 41 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 11.37 -0.22 41 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 12.94 -0.24 42 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 14.07 -0.28 41 0 0 0 MAR25 92.50 P 0.00 0.00 0.00 15.52 -0.28 41 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 17.00 -0.32 41 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 18.63 -0.33 41 0 0 0 MAR25 100.00 P 0.00 0.00 0.00 20.28 -0.33 41 0 15 0 MAR25 102.50 P 0.00 0.00 0.00 21.95 -0.35 41 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 23.74 -0.38 41 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 25.57 -0.38 41 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 27.42 -0.39 41 0 0 0 MAR25 112.50 P 0.00 0.00 0.00 29.31 -0.44 41 0 0 0 TOTAL PUT 1,415 31,766 +775 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$ 5.29 APR24 3.50 C 0.00 0.00 0.00 1.80 +0.07 76 0 0 0 APR24 3.60 C 0.00 0.00 0.00 1.70 +0.07 71 0 0 0 APR24 3.70 C 0.00 0.00 0.00 1.60 +0.07 65 0 0 0 APR24 3.80 C 0.00 0.00 0.00 1.50 +0.07 60 0 0 0 APR24 3.90 C 0.00 0.00 0.00 1.40 +0.07 55 0 0 0 APR24 4.00 C 0.00 0.00 0.00 1.30 +0.07 49 0 0 0 APR24 4.10 C 0.00 0.00 0.00 1.20 +0.07 44 0 0 0 APR24 4.20 C 0.00 0.00 0.00 1.10 +0.07 39 0 0 0 APR24 4.30 C 0.00 0.00 0.00 1.00 +0.07 34 0 0 0 APR24 4.40 C 0.00 0.00 0.00 0.90 +0.07 29 0 0 0 APR24 4.50 C 0.00 0.00 0.00 0.80 +0.07 21 0 0 0 APR24 4.60 C 0.00 0.00 0.00 0.70 +0.07 0 0 0 0 APR24 4.70 C 0.00 0.00 0.00 0.60 +0.05 0 0 0 0 APR24 4.80 C 0.00 0.00 0.00 0.50 +0.05 0 0 40 0 APR24 4.90 C 0.00 0.00 0.00 0.41 +0.06 23 0 23 0 APR24 5.00 C 0.00 0.00 0.00 0.32 +0.06 23 0 44 0 APR24 5.25 C 0.00 0.00 0.00 0.14 +0.04 23 0 413 0 APR24 5.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 414 0 APR24 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0 APR24 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 APR24 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 APR24 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 APR24 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 APR24 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0 APR24 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0 APR24 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0 MAY24 3.70 C 0.00 0.00 0.00 1.61 +0.07 0 0 0 0 MAY24 3.80 C 0.00 0.00 0.00 1.51 +0.07 0 0 0 0 MAY24 3.90 C 0.00 0.00 0.00 1.41 +0.07 0 0 0 0 MAY24 4.00 C 0.00 0.00 0.00 1.31 +0.07 0 0 0 0 MAY24 4.10 C 0.00 0.00 0.00 1.21 +0.07 0 0 0 0 MAY24 4.20 C 0.00 0.00 0.00 1.11 +0.06 0 0 0 0 MAY24 4.30 C 0.00 0.00 0.00 1.02 +0.07 29 0 0 0 MAY24 4.40 C 0.00 0.00 0.00 0.92 +0.07 26 0 0 0 MAY24 4.50 C 0.00 0.00 0.00 0.82 +0.07 22 0 0 0 MAY24 4.60 C 0.00 0.00 0.00 0.72 +0.06 19 0 40 0 MAY24 4.70 C 0.00 0.00 0.00 0.63 +0.06 22 0 40 0 MAY24 4.80 C 0.00 0.00 0.00 0.55 +0.06 25 0 50 0 MAY24 4.90 C 0.00 0.00 0.00 0.46 +0.05 23 0 50 0 MAY24 5.00 C 0.00 0.00 0.00 0.37 +0.04 21 0 58 0 MAY24 5.25 C 0.00 0.00 0.00 0.21 +0.03 22 0 38 0 MAY24 5.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 129 0 MAY24 5.75 C 0.00 0.00 0.00 0.05 +0.01 23 0 70 0 MAY24 6.00 C 0.00 0.00 0.00 0.02 0.00 23 0 26 0 MAY24 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 MAY24 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 MAY24 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 MAY24 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 MAY24 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 MAY24 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 1.92 +0.07 0 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 1.82 +0.07 0 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 1.72 +0.07 0 0 0 0 JUN24 3.70 C 0.00 0.00 0.00 1.62 +0.07 0 0 0 0 JUN24 3.80 C 0.00 0.00 0.00 1.52 +0.07 0 0 0 0 JUN24 3.90 C 0.00 0.00 0.00 1.43 +0.07 32 0 0 0 JUN24 4.00 C 0.00 0.00 0.00 1.33 +0.07 29 0 0 0 JUN24 4.10 C 0.00 0.00 0.00 1.23 +0.07 26 0 0 0 JUN24 4.20 C 0.00 0.00 0.00 1.13 +0.07 22 0 0 0 JUN24 4.30 C 0.00 0.00 0.00 1.03 +0.07 19 0 0 0 JUN24 4.40 C 0.00 0.00 0.00 0.94 +0.07 24 0 0 0 JUN24 4.50 C 0.00 0.00 0.00 0.84 +0.06 21 0 0 0 JUN24 4.60 C 0.00 0.00 0.00 0.75 +0.06 22 0 0 0 JUN24 4.70 C 0.00 0.00 0.00 0.66 +0.06 22 0 30 0 JUN24 4.80 C 0.00 0.00 0.00 0.58 +0.05 23 0 0 0 JUN24 4.90 C 0.00 0.00 0.00 0.51 +0.06 24 0 0 0 JUN24 5.00 C 0.00 0.00 0.00 0.42 +0.04 22 0 470 0 JUN24 5.25 C 0.00 0.00 0.00 0.26 +0.03 22 0 467 0 JUN24 5.50 C 0.00 0.00 0.00 0.15 +0.02 22 0 70 0 JUN24 5.75 C 0.00 0.00 0.00 0.09 +0.02 23 0 112 0 JUN24 6.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 208 0 JUN24 6.25 C 0.00 0.00 0.00 0.02 0.00 23 0 12 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0 JUL24 4.10 C 0.00 0.00 0.00 1.23 +0.07 24 0 0 0 JUL24 4.20 C 0.00 0.00 0.00 1.13 +0.07 0 0 0 0 JUL24 4.30 C 0.00 0.00 0.00 1.03 +0.07 0 0 0 0 JUL24 4.40 C 0.00 0.00 0.00 0.94 +0.07 25 0 0 0 JUL24 4.50 C 0.00 0.00 0.00 0.84 +0.06 22 0 0 0 JUL24 4.60 C 0.00 0.00 0.00 0.75 +0.06 23 0 0 0 JUL24 4.70 C 0.00 0.00 0.00 0.66 +0.06 23 0 0 0 JUL24 4.80 C 0.00 0.00 0.00 0.58 +0.05 24 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 0.51 +0.06 25 0 0 0 JUL24 5.00 C 0.00 0.00 0.00 0.43 +0.05 24 0 300 0 JUL24 5.25 C 0.00 0.00 0.00 0.26 +0.03 22 0 300 0 JUL24 5.50 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0 JUL24 5.75 C 0.00 0.00 0.00 0.09 +0.02 24 0 30 0 JUL24 6.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0 JUL24 6.25 C 0.00 0.00 0.00 0.02 0.00 24 0 16 0 JUL24 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 JUL24 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUL24 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 JUL24 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 JUL24 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP24 3.50 C 0.00 0.00 0.00 1.82 +0.07 0 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 1.72 +0.06 0 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 1.63 +0.07 38 0 0 0 SEP24 3.80 C 0.00 0.00 0.00 1.53 +0.07 34 0 0 0 SEP24 3.90 C 0.00 0.00 0.00 1.43 +0.07 31 0 0 0 SEP24 4.00 C 0.00 0.00 0.00 1.33 +0.07 27 0 0 0 SEP24 4.10 C 0.00 0.00 0.00 1.23 +0.07 24 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 1.13 +0.07 18 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 1.03 +0.07 0 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 0.94 +0.07 24 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 0.84 +0.06 21 0 0 0 SEP24 4.60 C 0.00 0.00 0.00 0.75 +0.06 22 0 0 0 SEP24 4.70 C 0.00 0.00 0.00 0.66 +0.06 22 0 100 0 SEP24 4.80 C 0.00 0.00 0.00 0.58 +0.05 22 0 0 0 SEP24 4.90 C 0.00 0.00 0.00 0.51 +0.06 24 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 0.43 +0.05 23 0 15 0 SEP24 5.25 C 0.00 0.00 0.00 0.27 +0.04 22 0 0 0 SEP24 5.50 C 0.00 0.00 0.00 0.16 +0.03 22 0 0 0 SEP24 5.75 C 0.00 0.00 0.00 0.09 +0.02 22 0 117 0 SEP24 6.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0 SEP24 6.25 C 0.00 0.00 0.00 0.03 +0.01 22 0 10 0 SEP24 6.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 42 0 SEP24 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 16 0 SEP24 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 80 0 SEP24 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 1.82 +0.07 0 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 1.72 +0.06 0 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 1.63 +0.07 34 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 1.53 +0.07 31 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 1.43 +0.07 28 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 1.33 +0.07 25 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 1.23 +0.07 22 0 0 0 DEC24 4.20 C 0.00 0.00 0.00 1.13 +0.07 16 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 1.04 +0.07 24 0 0 0 DEC24 4.40 C 0.00 0.00 0.00 0.94 +0.07 21 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 0.85 +0.07 22 0 0 0 DEC24 4.60 C 0.00 0.00 0.00 0.76 +0.07 22 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 0.68 +0.07 23 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 0.60 +0.07 22 0 23 0 DEC24 4.90 C 0.00 0.00 0.00 0.52 +0.06 22 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 0.46 +0.06 22 0 33 0 DEC24 5.25 C 0.00 0.00 0.00 0.32 +0.05 22 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 0.22 +0.04 22 0 10 0 DEC24 5.75 C 0.00 0.00 0.00 0.15 +0.03 22 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 0.10 +0.03 22 0 40 0 DEC24 6.25 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 1.23 +0.07 21 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 1.13 +0.07 18 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 1.04 +0.07 22 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 0.95 +0.07 22 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.86 +0.07 22 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 0.78 +0.07 22 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 0.70 +0.07 22 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 0.63 +0.07 22 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 0.56 +0.06 22 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 0.50 +0.06 22 0 4 0 MAR25 5.25 C 0.00 0.00 0.00 0.38 +0.06 22 0 0 0 MAR25 5.50 C 0.00 0.00 0.00 0.28 +0.05 22 0 0 0 MAR25 5.75 C 0.00 0.00 0.00 0.21 +0.04 22 0 0 0 MAR25 6.00 C 0.00 0.00 0.00 0.15 +0.03 22 0 0 0 MAR25 6.25 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0 TOTAL CALL 0 4,060 0 APR24 3.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0 APR24 3.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0 APR24 3.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0 APR24 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0 APR24 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0 APR24 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 462 0 APR24 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0 APR24 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 220 0 APR24 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0 APR24 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0 APR24 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 APR24 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0 APR24 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 658 0 APR24 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 32 0 APR24 4.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 550 0 APR24 5.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 285 0 APR24 5.25 P 0.09 0.10 0.09 0.09 -0.02 23 105 257 0 APR24 5.50 P 0.00 0.00 0.00 0.25 -0.05 25 0 1 0 APR24 5.75 P 0.00 0.00 0.00 0.48 -0.06 32 0 0 0 APR24 6.00 P 0.00 0.00 0.00 0.73 -0.05 43 0 0 0 APR24 6.25 P 0.00 0.00 0.00 0.96 -0.07 0 0 0 0 APR24 6.50 P 0.00 0.00 0.00 1.21 -0.07 0 0 0 0 APR24 6.75 P 0.00 0.00 0.00 1.46 -0.07 0 0 0 0 APR24 7.00 P 0.00 0.00 0.00 1.71 -0.07 0 0 0 0 APR24 7.25 P 0.00 0.00 0.00 1.96 -0.07 0 0 0 0 APR24 7.50 P 0.00 0.00 0.00 2.21 -0.07 0 0 0 0 MAY24 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 MAY24 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 MAY24 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 MAY24 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 105 0 MAY24 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 234 0 MAY24 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 190 0 MAY24 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 MAY24 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 MAY24 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0 MAY24 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 160 0 MAY24 4.70 P 0.00 0.00 0.00 0.02 0.00 25 0 336 0 MAY24 4.80 P 0.00 0.00 0.00 0.03 0.00 24 0 694 0 MAY24 4.90 P 0.00 0.00 0.00 0.04 -0.01 23 0 50 0 MAY24 5.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 314 0 MAY24 5.25 P 0.14 0.14 0.14 0.14 -0.03 21 1 333 0 MAY24 5.50 P 0.00 0.00 0.00 0.29 -0.04 22 0 60 0 MAY24 5.75 P 0.00 0.00 0.00 0.49 -0.06 24 0 0 0 MAY24 6.00 P 0.00 0.00 0.00 0.73 -0.06 29 0 0 0 MAY24 6.25 P 0.00 0.00 0.00 0.96 -0.07 0 0 0 0 MAY24 6.50 P 0.00 0.00 0.00 1.21 -0.07 0 0 0 0 MAY24 6.75 P 0.00 0.00 0.00 1.46 -0.07 0 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 1.71 -0.07 0 0 0 0 MAY24 7.25 P 0.00 0.00 0.00 1.96 -0.07 0 0 0 0 MAY24 7.50 P 0.00 0.00 0.00 2.21 -0.07 0 0 0 0 JUN24 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 420 0 JUN24 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUN24 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0 JUN24 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0 JUN24 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0 JUN24 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 110 0 JUN24 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0 JUN24 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0 JUN24 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 1,230 0 JUN24 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 JUN24 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 60 0 JUN24 4.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0 JUN24 4.60 P 0.00 0.00 0.00 0.02 -0.01 23 0 2 0 JUN24 4.70 P 0.00 0.00 0.00 0.03 -0.01 22 0 80 0 JUN24 4.80 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 730 0 JUN24 5.25 P 0.00 0.00 0.00 0.19 -0.02 23 0 659 0 JUN24 5.50 P 0.00 0.00 0.00 0.32 -0.04 22 0 366 0 JUN24 5.75 P 0.00 0.00 0.00 0.52 -0.05 24 0 210 0 JUN24 6.00 P 0.00 0.00 0.00 0.74 -0.05 27 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 0.96 -0.07 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 1.21 -0.07 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 1.46 -0.07 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 1.71 -0.07 0 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 1.96 -0.07 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 2.21 -0.07 0 0 0 0 JUL24 4.10 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0 JUL24 4.20 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0 JUL24 4.30 P 0.00 0.00 0.00 0.04 -0.01 23 0 60 0 JUL24 4.40 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0 JUL24 4.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0 JUL24 4.60 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0 JUL24 4.70 P 0.00 0.00 0.00 0.14 -0.01 22 0 0 0 JUL24 4.80 P 0.00 0.00 0.00 0.18 -0.01 22 0 0 0 JUL24 4.90 P 0.00 0.00 0.00 0.22 -0.02 22 0 0 0 JUL24 5.00 P 0.00 0.00 0.00 0.27 -0.02 22 0 300 0 JUL24 5.25 P 0.00 0.00 0.00 0.42 -0.04 21 0 300 0 JUL24 5.50 P 0.00 0.00 0.00 0.62 -0.04 21 0 0 0 JUL24 5.75 P 0.00 0.00 0.00 0.83 -0.07 20 0 0 0 JUL24 6.00 P 0.00 0.00 0.00 1.07 -0.06 21 0 0 0 JUL24 6.25 P 0.00 0.00 0.00 1.31 -0.07 21 0 0 0 JUL24 6.50 P 0.00 0.00 0.00 1.56 -0.06 25 0 0 0 JUL24 6.75 P 0.00 0.00 0.00 1.80 -0.07 0 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 2.05 -0.07 26 0 0 0 JUL24 7.25 P 0.00 0.00 0.00 2.30 -0.06 31 0 0 0 JUL24 7.50 P 0.00 0.00 0.00 2.54 -0.07 0 0 0 0 SEP24 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 140 0 SEP24 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0 SEP24 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0 SEP24 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0 SEP24 3.90 P 0.00 0.00 0.00 0.01 0.00 20 0 250 0 SEP24 4.00 P 0.00 0.00 0.00 0.02 0.00 21 0 45 0 SEP24 4.10 P 0.00 0.00 0.00 0.03 0.00 21 0 40 0 SEP24 4.20 P 0.00 0.00 0.00 0.05 0.00 22 0 110 0 SEP24 4.30 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0 SEP24 4.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0 SEP24 4.60 P 0.00 0.00 0.00 0.14 -0.01 22 0 20 0 SEP24 4.70 P 0.00 0.00 0.00 0.18 -0.01 22 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 0.22 -0.01 22 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 0.27 -0.02 22 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 0.32 -0.02 22 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 0.47 -0.04 22 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 0.66 -0.04 22 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 0.86 -0.05 22 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 1.09 -0.05 23 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 1.32 -0.06 22 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 1.56 -0.06 22 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 1.80 -0.07 0 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 2.05 -0.07 23 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 2.30 -0.06 27 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 2.54 -0.07 0 0 0 0 DEC24 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0 DEC24 3.60 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0 DEC24 3.70 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.03 +0.01 23 0 60 0 DEC24 3.90 P 0.00 0.00 0.00 0.04 +0.01 23 0 150 0 DEC24 4.00 P 0.00 0.00 0.00 0.05 0.00 22 0 330 0 DEC24 4.10 P 0.00 0.00 0.00 0.06 0.00 22 0 50 0 DEC24 4.20 P 0.00 0.00 0.00 0.08 0.00 22 0 20 0 DEC24 4.30 P 0.00 0.00 0.00 0.10 0.00 22 0 200 0 DEC24 4.40 P 0.00 0.00 0.00 0.13 0.00 22 0 5 0 DEC24 4.50 P 0.00 0.00 0.00 0.16 0.00 22 0 1 0 DEC24 4.60 P 0.00 0.00 0.00 0.19 -0.01 22 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.23 -0.01 22 0 1 0 DEC24 4.80 P 0.00 0.00 0.00 0.27 -0.01 22 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.32 -0.01 22 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.37 -0.02 22 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.52 -0.03 22 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 0.69 -0.04 22 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 0.89 -0.05 22 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 1.10 -0.06 21 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 1.33 -0.06 22 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 1.57 -0.06 23 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 1.81 -0.06 23 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 2.05 -0.07 22 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 2.30 -0.07 25 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 2.54 -0.07 0 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 0.09 0.00 22 0 10 0 MAR25 4.20 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.13 0.00 22 0 300 0 MAR25 4.40 P 0.00 0.00 0.00 0.16 0.00 22 0 380 0 MAR25 4.50 P 0.00 0.00 0.00 0.19 0.00 22 0 0 0 MAR25 4.60 P 0.00 0.00 0.00 0.23 0.00 22 0 30 0 MAR25 4.70 P 0.00 0.00 0.00 0.27 0.00 22 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.31 -0.01 22 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.36 -0.01 22 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 0.41 -0.01 22 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 0.56 -0.02 22 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 0.72 -0.03 22 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 0.91 -0.04 22 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 1.12 -0.05 22 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 1.34 -0.06 22 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 1.57 -0.06 21 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 1.81 -0.06 22 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 2.05 -0.07 20 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 2.30 -0.07 24 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 2.54 -0.07 0 0 0 0 TOTAL PUT 106 12,024 0 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$ 9.33 APR24 6.50 C 0.00 0.00 0.00 2.84 +0.03 0 0 0 0 APR24 6.75 C 0.00 0.00 0.00 2.59 +0.03 0 0 0 0 APR24 7.00 C 0.00 0.00 0.00 2.35 +0.04 56 0 0 0 APR24 7.25 C 0.00 0.00 0.00 2.10 +0.04 49 0 0 0 APR24 7.50 C 0.00 0.00 0.00 1.85 +0.04 42 0 0 0 APR24 7.75 C 0.00 0.00 0.00 1.60 +0.04 36 0 0 0 APR24 8.00 C 0.00 0.00 0.00 1.35 +0.04 29 0 0 0 APR24 8.25 C 0.00 0.00 0.00 1.10 +0.04 23 0 0 0 APR24 8.50 C 0.00 0.00 0.00 0.88 +0.04 32 0 0 0 APR24 8.75 C 0.00 0.00 0.00 0.65 +0.03 29 0 0 0 APR24 9.00 C 0.00 0.00 0.00 0.43 +0.02 25 0 0 0 APR24 9.25 C 0.00 0.00 0.00 0.27 +0.02 25 0 0 0 APR24 9.50 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0 APR24 9.75 C 0.00 0.00 0.00 0.07 +0.01 24 0 45 0 APR24 10.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 105 0 APR24 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 130 0 APR24 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 195 0 APR24 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0 APR24 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 APR24 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 APR24 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0 APR24 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 99 0 APR24 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 99 0 APR24 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0 MAY24 6.75 C 0.00 0.00 0.00 2.62 +0.04 31 0 0 0 MAY24 7.00 C 0.00 0.00 0.00 2.37 +0.04 0 0 0 0 MAY24 7.25 C 0.00 0.00 0.00 2.12 +0.04 0 0 0 0 MAY24 7.50 C 0.00 0.00 0.00 1.87 +0.03 0 0 0 0 MAY24 7.75 C 0.00 0.00 0.00 1.63 +0.04 24 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 1.39 +0.04 24 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 1.15 +0.03 23 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 0.96 +0.02 27 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 0.75 +0.02 26 0 63 0 MAY24 9.00 C 0.00 0.00 0.00 0.56 0.00 24 0 15 0 MAY24 9.25 C 0.00 0.00 0.00 0.41 +0.02 24 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 0.27 0.00 23 0 90 0 MAY24 9.75 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0 MAY24 10.00 C 0.00 0.00 0.00 0.12 0.00 24 0 125 0 MAY24 10.50 C 0.00 0.00 0.00 0.05 0.00 25 0 100 0 MAY24 11.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0 MAY24 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 MAY24 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 JUN24 6.50 C 0.00 0.00 0.00 2.89 +0.04 29 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 2.64 +0.04 0 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 2.39 +0.03 0 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 2.15 +0.04 25 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 1.91 +0.04 26 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 1.67 +0.04 25 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 1.43 +0.03 23 0 1 0 JUN24 8.25 C 0.00 0.00 0.00 1.21 +0.02 23 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 1.03 +0.03 26 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 0.84 +0.01 26 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 0.67 +0.01 25 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 0.52 +0.03 25 0 70 0 JUN24 9.50 C 0.00 0.00 0.00 0.38 0.00 24 0 50 0 JUN24 9.75 C 0.00 0.00 0.00 0.28 +0.01 24 0 80 0 JUN24 10.00 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 0.10 0.00 24 0 118 0 JUN24 11.00 C 0.00 0.00 0.00 0.05 0.00 25 0 90 0 JUN24 11.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 60 0 JUN24 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0 JUN24 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 235 0 JUN24 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 400 0 JUN24 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 501 0 JUN24 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0 JUN24 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0 JUL24 7.00 C 0.00 0.00 0.00 2.43 +0.04 27 0 0 0 JUL24 7.25 C 0.00 0.00 0.00 2.18 +0.03 22 0 0 0 JUL24 7.50 C 0.00 0.00 0.00 1.95 +0.04 25 0 0 0 JUL24 7.75 C 0.00 0.00 0.00 1.72 +0.04 25 0 0 0 JUL24 8.00 C 0.00 0.00 0.00 1.50 +0.04 25 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 1.29 +0.04 25 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 1.09 +0.03 24 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 0.94 +0.03 26 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 0.78 +0.03 26 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 0.62 +0.03 25 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 0.49 +0.03 24 0 0 0 JUL24 9.75 C 0.00 0.00 0.00 0.38 0.00 24 0 0 0 JUL24 10.00 C 0.00 0.00 0.00 0.29 +0.01 24 0 0 0 JUL24 10.50 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0 JUL24 11.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0 JUL24 11.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0 JUL24 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUL24 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 2.94 +0.04 0 0 0 0 SEP24 6.75 C 0.00 0.00 0.00 2.70 +0.04 25 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 2.46 +0.04 25 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 2.22 +0.04 24 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 1.98 +0.03 23 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 1.75 +0.03 23 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 1.54 +0.03 24 0 5 0 SEP24 8.25 C 0.00 0.00 0.00 1.33 +0.03 24 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 1.14 +0.03 24 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 0.96 +0.02 24 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 0.80 +0.01 23 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 0.68 +0.01 24 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 0.53 0.00 23 0 10 0 SEP24 9.75 C 0.00 0.00 0.00 0.42 0.00 23 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 0.34 +0.01 24 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 0.20 -0.01 23 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 30 0 SEP24 12.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 35 0 SEP24 12.50 C 0.00 0.00 0.00 0.02 0.00 24 0 15 0 SEP24 13.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 80 0 SEP24 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0 DEC24 6.50 C 0.00 0.00 0.00 2.94 +0.03 0 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 2.70 +0.04 24 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 2.46 +0.03 24 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 2.23 +0.04 25 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 2.00 +0.03 25 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 1.78 +0.03 24 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 1.57 +0.02 24 0 0 0 DEC24 8.25 C 0.00 0.00 0.00 1.38 +0.02 25 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 1.20 +0.02 25 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 1.03 +0.01 25 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 0.89 +0.02 25 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 0.78 +0.01 26 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 0.64 +0.01 25 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 0.54 +0.01 25 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 0.45 0.00 25 0 5 0 DEC24 10.50 C 0.00 0.00 0.00 0.31 0.00 25 0 0 0 DEC24 11.00 C 0.00 0.00 0.00 0.21 0.00 25 0 15 0 DEC24 11.50 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 0.10 0.00 25 0 50 0 DEC24 12.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 0.03 0.00 25 0 4 0 DEC24 14.00 C 0.00 0.00 0.00 0.02 0.00 25 0 15 0 DEC24 14.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 2.49 +0.04 27 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 2.27 +0.05 27 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 2.05 +0.04 27 0 0 0 MAR25 7.75 C 0.00 0.00 0.00 1.85 +0.04 27 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 1.67 +0.05 27 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 1.49 +0.04 27 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 1.33 +0.04 27 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 1.18 +0.04 27 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 1.05 +0.04 27 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 0.96 +0.04 28 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 0.82 +0.03 27 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 0.72 +0.03 27 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 0.64 +0.03 27 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 0.50 +0.03 27 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 0.38 +0.02 27 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 0.29 +0.02 27 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 0.22 +0.02 27 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 0.17 +0.02 27 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0 TOTAL CALL 0 3,665 0 APR24 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0 APR24 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0 APR24 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0 APR24 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0 APR24 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 APR24 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0 APR24 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 65 0 APR24 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0 APR24 8.50 P 0.00 0.00 0.00 0.02 0.00 29 0 210 0 APR24 8.75 P 0.00 0.00 0.00 0.04 0.00 27 0 40 0 APR24 9.00 P 0.07 0.07 0.07 0.09 -0.01 26 26 39 -16 APR24 9.25 P 0.00 0.00 0.00 0.17 -0.01 25 0 150 0 APR24 9.50 P 0.00 0.00 0.00 0.30 -0.02 25 0 106 0 APR24 9.75 P 0.00 0.00 0.00 0.48 -0.03 25 0 133 0 APR24 10.00 P 0.00 0.00 0.00 0.71 -0.04 29 0 120 0 APR24 10.50 P 0.00 0.00 0.00 1.17 -0.04 0 0 0 0 APR24 11.00 P 0.00 0.00 0.00 1.67 -0.04 0 0 0 0 APR24 11.50 P 0.00 0.00 0.00 2.17 -0.04 0 0 0 0 APR24 12.00 P 0.00 0.00 0.00 2.67 -0.04 0 0 0 0 APR24 12.50 P 0.00 0.00 0.00 3.17 -0.04 0 0 0 0 APR24 13.00 P 0.00 0.00 0.00 3.67 -0.04 0 0 0 0 APR24 13.50 P 0.00 0.00 0.00 4.17 -0.04 0 0 0 0 APR24 14.00 P 0.00 0.00 0.00 4.67 -0.04 0 0 0 0 APR24 14.50 P 0.00 0.00 0.00 5.17 -0.04 0 0 0 0 MAY24 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0 MAY24 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 MAY24 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 MAY24 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 0.02 0.00 26 0 50 0 MAY24 8.25 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0 MAY24 8.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 10 0 MAY24 8.75 P 0.00 0.00 0.00 0.10 -0.03 24 0 76 0 MAY24 9.00 P 0.00 0.00 0.00 0.17 -0.04 24 0 76 0 MAY24 9.25 P 0.00 0.00 0.00 0.27 -0.04 24 0 90 0 MAY24 9.50 P 0.00 0.00 0.00 0.40 -0.04 24 0 80 0 MAY24 9.75 P 0.00 0.00 0.00 0.56 -0.03 24 0 100 0 MAY24 10.00 P 0.00 0.00 0.00 0.76 -0.04 25 0 0 0 MAY24 10.50 P 0.00 0.00 0.00 1.18 -0.04 23 0 177 0 MAY24 11.00 P 0.00 0.00 0.00 1.67 -0.04 0 0 0 0 MAY24 11.50 P 0.00 0.00 0.00 2.17 -0.04 0 0 0 0 MAY24 12.00 P 0.00 0.00 0.00 2.67 -0.04 0 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 3.17 -0.04 0 0 0 0 MAY24 13.00 P 0.00 0.00 0.00 3.67 -0.04 0 0 0 0 MAY24 13.50 P 0.00 0.00 0.00 4.17 -0.04 0 0 0 0 MAY24 14.00 P 0.00 0.00 0.00 4.67 -0.04 0 0 0 0 MAY24 14.50 P 0.00 0.00 0.00 5.17 -0.04 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 50 0 JUN24 7.75 P 0.00 0.00 0.00 0.02 -0.01 25 0 80 0 JUN24 8.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 20 0 JUN24 8.25 P 0.00 0.00 0.00 0.06 -0.02 24 0 50 0 JUN24 8.50 P 0.00 0.00 0.00 0.10 -0.02 24 0 9 0 JUN24 8.75 P 0.00 0.00 0.00 0.16 -0.03 24 0 8 0 JUN24 9.00 P 0.00 0.00 0.00 0.25 -0.03 24 0 30 0 JUN24 9.25 P 0.00 0.00 0.00 0.35 -0.03 24 0 150 0 JUN24 9.50 P 0.00 0.00 0.00 0.47 -0.04 24 0 53 0 JUN24 9.75 P 0.00 0.00 0.00 0.62 -0.03 24 0 0 0 JUN24 10.00 P 0.00 0.00 0.00 0.82 -0.04 25 0 31 0 JUN24 10.50 P 0.00 0.00 0.00 1.21 -0.04 24 0 155 0 JUN24 11.00 P 0.00 0.00 0.00 1.67 -0.04 0 0 0 0 JUN24 11.50 P 0.00 0.00 0.00 2.17 -0.04 0 0 0 0 JUN24 12.00 P 0.00 0.00 0.00 2.67 -0.04 0 0 0 0 JUN24 12.50 P 0.00 0.00 0.00 3.17 -0.04 0 0 0 0 JUN24 13.00 P 0.00 0.00 0.00 3.67 -0.04 0 0 0 0 JUN24 13.50 P 0.00 0.00 0.00 4.17 -0.04 0 0 0 0 JUN24 14.00 P 0.00 0.00 0.00 4.67 -0.04 0 0 0 0 JUN24 14.50 P 0.00 0.00 0.00 5.17 -0.04 0 0 0 0 JUN24 15.00 P 0.00 0.00 0.00 5.67 -0.04 0 0 0 0 JUN24 15.50 P 0.00 0.00 0.00 6.17 -0.04 0 0 0 0 JUN24 16.00 P 0.00 0.00 0.00 6.67 -0.04 0 0 0 0 JUN24 16.50 P 0.00 0.00 0.00 7.17 -0.04 0 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 7.67 -0.04 0 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUL24 7.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0 JUL24 7.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0 JUL24 7.75 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0 JUL24 8.00 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0 JUL24 8.25 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 0.16 -0.01 25 0 0 0 JUL24 8.75 P 0.00 0.00 0.00 0.23 -0.01 25 0 0 0 JUL24 9.00 P 0.00 0.00 0.00 0.32 -0.02 25 0 0 0 JUL24 9.25 P 0.00 0.00 0.00 0.43 -0.02 25 0 0 0 JUL24 9.50 P 0.00 0.00 0.00 0.55 -0.03 24 0 0 0 JUL24 9.75 P 0.00 0.00 0.00 0.70 -0.03 24 0 0 0 JUL24 10.00 P 0.00 0.00 0.00 0.89 -0.02 26 0 0 0 JUL24 10.50 P 0.00 0.00 0.00 1.25 -0.03 24 0 0 0 JUL24 11.00 P 0.00 0.00 0.00 1.69 -0.03 25 0 0 0 JUL24 11.50 P 0.00 0.00 0.00 2.17 -0.04 0 0 0 0 JUL24 12.00 P 0.00 0.00 0.00 2.67 -0.04 0 0 0 0 JUL24 12.50 P 0.00 0.00 0.00 3.17 -0.04 0 0 0 0 JUL24 13.00 P 0.00 0.00 0.00 3.67 -0.04 0 0 0 0 JUL24 13.50 P 0.00 0.00 0.00 4.17 -0.04 0 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 0.02 -0.01 23 0 30 0 SEP24 7.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.14 -0.02 23 0 30,015 0 SEP24 8.00 P 0.00 0.00 0.00 0.20 -0.02 23 0 50 0 SEP24 8.25 P 0.00 0.00 0.00 0.28 -0.02 24 0 50 0 SEP24 8.50 P 0.00 0.00 0.00 0.37 -0.03 23 0 60 0 SEP24 8.75 P 0.00 0.00 0.00 0.48 -0.03 23 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.61 -0.03 24 0 150 0 SEP24 9.25 P 0.00 0.00 0.00 0.73 -0.03 22 0 50 0 SEP24 9.50 P 0.00 0.00 0.00 0.91 -0.04 23 0 0 0 SEP24 9.75 P 0.00 0.00 0.00 1.08 -0.04 23 0 49 0 SEP24 10.00 P 0.00 0.00 0.00 1.27 -0.04 23 0 207 0 SEP24 10.50 P 0.00 0.00 0.00 1.68 -0.04 24 0 0 0 SEP24 11.00 P 0.00 0.00 0.00 2.11 -0.04 23 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 2.57 -0.04 23 0 0 0 SEP24 12.00 P 0.00 0.00 0.00 3.04 -0.04 23 0 0 0 SEP24 12.50 P 0.00 0.00 0.00 3.52 -0.04 22 0 0 0 SEP24 13.00 P 0.00 0.00 0.00 4.01 -0.04 23 0 0 0 SEP24 13.50 P 0.00 0.00 0.00 4.50 -0.04 24 0 162 0 SEP24 14.00 P 0.00 0.00 0.00 4.99 -0.04 25 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 5.48 -0.04 24 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 5.97 -0.04 0 0 0 0 SEP24 15.50 P 0.00 0.00 0.00 6.46 -0.04 0 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 6.95 -0.04 0 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 0.13 -0.02 24 0 50 0 DEC24 7.50 P 0.00 0.00 0.00 0.18 -0.02 24 0 50 0 DEC24 7.75 P 0.00 0.00 0.00 0.25 -0.02 25 0 0 0 DEC24 8.00 P 0.00 0.00 0.00 0.32 -0.02 25 0 0 0 DEC24 8.25 P 0.00 0.00 0.00 0.41 -0.02 25 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 0.51 -0.03 25 0 0 0 DEC24 8.75 P 0.00 0.00 0.00 0.62 -0.03 25 0 0 0 DEC24 9.00 P 0.00 0.00 0.00 0.75 -0.04 25 0 0 0 DEC24 9.25 P 0.00 0.00 0.00 0.87 -0.03 24 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 1.05 -0.03 25 0 19 0 DEC24 9.75 P 0.00 0.00 0.00 1.21 -0.04 24 0 0 0 DEC24 10.00 P 0.00 0.00 0.00 1.39 -0.04 25 0 0 0 DEC24 10.50 P 0.00 0.00 0.00 1.77 -0.04 25 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 2.19 -0.04 25 0 0 0 DEC24 11.50 P 0.00 0.00 0.00 2.62 -0.05 24 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 3.08 -0.04 25 0 0 0 DEC24 12.50 P 0.00 0.00 0.00 3.55 -0.04 25 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 4.03 -0.04 25 0 0 0 DEC24 13.50 P 0.00 0.00 0.00 4.51 -0.04 25 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 4.99 -0.04 23 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 5.48 -0.04 23 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 0.18 0.00 27 0 40 0 MAR25 7.25 P 0.00 0.00 0.00 0.24 0.00 27 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 0.30 0.00 27 0 10 0 MAR25 7.75 P 0.00 0.00 0.00 0.38 +0.01 27 0 50 0 MAR25 8.00 P 0.00 0.00 0.00 0.46 0.00 27 0 0 0 MAR25 8.25 P 0.00 0.00 0.00 0.56 0.00 27 0 0 0 MAR25 8.50 P 0.00 0.00 0.00 0.67 0.00 27 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 0.78 -0.01 27 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.92 0.00 27 0 0 0 MAR25 9.25 P 0.00 0.00 0.00 1.02 -0.01 26 0 0 0 MAR25 9.50 P 0.00 0.00 0.00 1.21 0.00 27 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 1.36 -0.01 27 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 1.54 -0.01 27 0 0 0 MAR25 10.50 P 0.00 0.00 0.00 1.90 -0.01 27 0 0 0 MAR25 11.00 P 0.00 0.00 0.00 2.29 -0.02 27 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 2.71 -0.02 27 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 3.15 -0.02 27 0 0 0 MAR25 12.50 P 0.00 0.00 0.00 3.60 -0.03 27 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 4.06 -0.03 27 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 4.53 -0.04 27 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 5.01 -0.04 27 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 5.49 -0.04 26 0 0 0 TOTAL PUT 26 33,550 -16 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$ 102.00 APR24 72.50 C 0.00 0.00 0.00 29.70 +2.00 64 0 0 0 APR24 75.00 C 0.00 0.00 0.00 27.21 +2.00 59 0 0 0 APR24 77.50 C 0.00 0.00 0.00 24.72 +1.93 54 0 60 0 APR24 80.00 C 22.25 22.25 22.23 22.18 +1.86 35 10 155 +5 APR24 82.50 C 0.00 0.00 0.00 19.70 +1.86 37 0 0 0 APR24 85.00 C 0.00 0.00 0.00 17.24 +1.83 38 0 0 0 APR24 87.50 C 0.00 0.00 0.00 14.82 +1.78 38 0 8 0 APR24 90.00 C 0.00 0.00 0.00 12.47 +1.68 38 0 288 0 APR24 92.50 C 0.00 0.00 0.00 10.15 +1.36 36 0 237 0 APR24 95.00 C 0.00 0.00 0.00 8.07 +1.21 36 0 25 0 APR24 97.50 C 6.88 6.88 6.88 6.26 +0.96 37 1 1,545 -1 APR24 100.00 C 4.00 5.30 4.00 4.70 +0.84 37 100 1,574 -56 APR24 102.50 C 3.20 3.75 3.20 3.44 +0.69 38 24 3,489 0 APR24 105.00 C 2.20 2.74 2.20 2.48 +0.60 39 1,147 4,115 +313 APR24 107.50 C 1.50 1.96 1.50 1.67 +0.43 39 523 2,306 -49 APR24 110.00 C 1.10 1.39 1.10 1.08 +0.29 38 133 2,577 -41 APR24 112.50 C 0.71 0.92 0.71 0.68 +0.20 38 51 976 -30 APR24 115.00 C 0.56 0.61 0.52 0.41 +0.12 38 353 1,238 -94 APR24 117.50 C 0.34 0.34 0.34 0.24 +0.08 38 2 1,193 +2 APR24 120.00 C 0.23 0.28 0.23 0.13 +0.04 38 404 1,803 -20 APR24 122.50 C 0.19 0.21 0.19 0.08 +0.03 39 72 980 +41 APR24 125.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 811 0 APR24 127.50 C 0.10 0.10 0.09 0.02 0.00 38 112 462 -82 APR24 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 231 0 APR24 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 191 0 APR24 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 481 0 APR24 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 692 0 MAY24 72.50 C 0.00 0.00 0.00 30.11 +1.96 50 0 0 0 MAY24 75.00 C 0.00 0.00 0.00 27.68 +1.94 48 0 0 0 MAY24 77.50 C 0.00 0.00 0.00 25.28 +1.95 46 0 0 0 MAY24 80.00 C 0.00 0.00 0.00 22.78 +1.76 41 0 0 0 MAY24 82.50 C 0.00 0.00 0.00 20.48 +1.70 41 0 27 0 MAY24 85.00 C 0.00 0.00 0.00 18.27 +1.64 41 0 15 0 MAY24 87.50 C 0.00 0.00 0.00 16.15 +1.55 41 0 50 0 MAY24 90.00 C 0.00 0.00 0.00 14.15 +1.45 41 0 5 0 MAY24 92.50 C 0.00 0.00 0.00 12.28 +1.15 41 0 10 0 MAY24 95.00 C 0.00 0.00 0.00 10.72 +1.26 43 0 84 0 MAY24 97.50 C 8.99 8.99 8.99 8.96 +0.92 41 4 1,566 0 MAY24 100.00 C 7.40 7.57 7.40 7.45 +0.77 40 44 1,383 0 MAY24 102.50 C 6.24 6.24 6.24 6.34 +0.87 41 27 3,156 0 MAY24 105.00 C 5.00 5.34 5.00 5.27 +0.72 42 130 1,858 +84 MAY24 107.50 C 4.17 4.49 4.17 4.37 +0.63 42 188 2,041 +6 MAY24 110.00 C 3.44 3.81 3.44 3.58 +0.56 42 379 1,785 +126 MAY24 112.50 C 2.91 2.91 2.91 2.88 +0.47 42 20 562 0 MAY24 115.00 C 2.40 2.50 2.32 2.29 +0.38 42 294 1,849 +85 MAY24 117.50 C 1.89 2.11 1.89 1.81 +0.31 42 85 673 +17 MAY24 120.00 C 1.58 1.58 1.58 1.42 +0.25 42 10 1,013 0 MAY24 122.50 C 0.00 0.00 0.00 1.10 +0.20 42 0 174 0 MAY24 125.00 C 1.08 1.08 1.08 0.85 +0.16 42 2 717 +2 MAY24 127.50 C 0.00 0.00 0.00 0.65 +0.12 42 0 376 0 MAY24 130.00 C 0.00 0.00 0.00 0.50 +0.10 42 0 529 0 MAY24 132.50 C 0.59 0.59 0.57 0.37 +0.07 41 5 369 +4 JUN24 60.00 C 0.00 0.00 0.00 42.75 +1.98 59 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 40.30 +1.98 56 0 0 0 JUN24 65.00 C 0.00 0.00 0.00 37.85 +1.97 54 0 0 0 JUN24 67.50 C 0.00 0.00 0.00 35.41 +1.96 51 0 0 0 JUN24 70.00 C 0.00 0.00 0.00 32.99 +1.95 49 0 86 0 JUN24 72.50 C 0.00 0.00 0.00 30.59 +1.92 47 0 0 0 JUN24 75.00 C 0.00 0.00 0.00 28.23 +1.90 45 0 7 0 JUN24 77.50 C 0.00 0.00 0.00 25.90 +1.99 44 0 0 0 JUN24 80.00 C 0.00 0.00 0.00 23.44 +1.73 40 0 0 0 JUN24 82.50 C 0.00 0.00 0.00 21.27 +1.68 40 0 0 0 JUN24 85.00 C 0.00 0.00 0.00 19.19 +1.61 40 0 0 0 JUN24 87.50 C 0.00 0.00 0.00 17.20 +1.53 40 0 0 0 JUN24 90.00 C 0.00 0.00 0.00 15.33 +1.45 40 0 313 0 JUN24 92.50 C 13.75 13.75 13.75 13.58 +1.37 40 10 210 0 JUN24 95.00 C 0.00 0.00 0.00 11.90 +1.07 40 0 632 0 JUN24 97.50 C 0.00 0.00 0.00 10.39 +0.96 40 0 1,479 0 JUN24 100.00 C 8.55 9.60 8.55 9.06 +0.97 40 68 2,135 -27 JUN24 102.50 C 0.00 0.00 0.00 7.91 +0.86 41 0 954 0 JUN24 105.00 C 0.00 0.00 0.00 6.83 +0.78 41 0 1,129 0 JUN24 107.50 C 0.00 0.00 0.00 5.87 +0.73 41 0 1,709 0 JUN24 110.00 C 5.05 5.05 4.98 5.05 +0.71 41 16 11,987 -16 JUN24 112.50 C 0.00 0.00 0.00 4.28 +0.64 41 0 4,858 0 JUN24 115.00 C 4.00 4.00 3.72 3.60 +0.56 41 7 2,663 +4 JUN24 117.50 C 3.15 3.22 3.15 3.02 +0.49 41 12 1,322 -3 JUN24 120.00 C 2.66 2.66 2.66 2.51 +0.42 41 2 5,570 0 JUN24 122.50 C 0.00 0.00 0.00 2.08 +0.36 41 0 555 0 JUN24 125.00 C 0.00 0.00 0.00 1.72 +0.31 41 0 3,728 0 JUN24 127.50 C 0.00 0.00 0.00 1.41 +0.26 41 0 437 0 JUN24 130.00 C 1.36 1.50 1.35 1.16 +0.23 41 11 1,532 +1 JUN24 132.50 C 0.00 0.00 0.00 0.94 +0.18 41 0 338 0 JUN24 135.00 C 0.00 0.00 0.00 0.77 +0.16 41 0 3,631 0 JUN24 137.50 C 0.00 0.00 0.00 0.62 +0.13 41 0 1,652 0 JUN24 140.00 C 0.00 0.00 0.00 0.50 +0.11 41 0 453 0 JUN24 142.50 C 0.00 0.00 0.00 0.40 +0.09 41 0 975 0 JUN24 145.00 C 0.00 0.00 0.00 0.32 +0.07 41 0 679 0 JUN24 147.50 C 0.00 0.00 0.00 0.26 +0.06 41 0 436 0 JUN24 150.00 C 0.00 0.00 0.00 0.21 +0.05 41 0 1,664 0 JUN24 152.50 C 0.36 0.36 0.36 0.16 +0.03 40 10 734 +10 JUN24 155.00 C 0.33 0.33 0.33 0.13 +0.04 41 2 690 0 JUN24 157.50 C 0.00 0.00 0.00 0.10 +0.03 40 0 353 0 JUN24 160.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 3,675 0 JUN24 162.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 60 0 JUN24 165.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 148 0 JUN24 167.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 95 0 JUN24 170.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 185 0 JUN24 172.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 314 0 JUN24 175.00 C 0.00 0.00 0.00 0.01 0.00 38 0 554 0 JUN24 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 70 0 JUN24 180.00 C 0.00 0.00 0.00 0.01 0.00 40 0 160 0 JUN24 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 JUN24 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 690 0 JUN24 187.50 C 0.00 0.00 0.00 0.01 0.00 43 0 278 0 JUN24 190.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0 JUN24 192.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0 JUN24 195.00 C 0.00 0.00 0.00 0.01 0.00 45 0 180 0 JUN24 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 335 0 JUN24 200.00 C 0.00 0.00 0.00 0.01 0.00 47 0 118 0 JUN24 205.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0 JUN24 210.00 C 0.00 0.00 0.00 0.01 0.00 50 0 127 0 JUN24 215.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUN24 220.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUN24 225.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0 JUN24 230.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUN24 235.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUN24 240.00 C 0.00 0.00 0.00 0.01 0.00 58 0 253 0 JUN24 245.00 C 0.00 0.00 0.00 0.01 0.00 59 0 298 0 JUN24 250.00 C 0.00 0.00 0.00 0.01 0.00 60 0 220 0 JUL24 77.50 C 0.00 0.00 0.00 26.65 +1.79 43 0 0 0 JUL24 80.00 C 0.00 0.00 0.00 24.24 +1.67 40 0 0 0 JUL24 82.50 C 0.00 0.00 0.00 22.18 +1.62 40 0 0 0 JUL24 85.00 C 0.00 0.00 0.00 20.21 +1.56 40 0 0 0 JUL24 87.50 C 0.00 0.00 0.00 18.33 +1.48 40 0 0 0 JUL24 90.00 C 0.00 0.00 0.00 16.56 +1.41 40 0 0 0 JUL24 92.50 C 0.00 0.00 0.00 14.90 +1.34 40 0 0 0 JUL24 95.00 C 0.00 0.00 0.00 13.35 +1.09 40 0 0 0 JUL24 97.50 C 12.15 12.15 11.92 11.91 +1.04 40 38 38 +20 JUL24 100.00 C 0.00 0.00 0.00 10.52 +0.89 39 0 240 0 JUL24 102.50 C 9.36 9.89 9.25 9.41 +0.97 40 319 592 +309 JUL24 105.00 C 0.00 0.00 0.00 8.31 +0.82 40 0 142 0 JUL24 107.50 C 7.65 7.65 7.65 7.33 +0.75 40 16 16 +16 JUL24 110.00 C 0.00 0.00 0.00 6.44 +0.69 40 0 60 0 JUL24 112.50 C 0.00 0.00 0.00 5.67 +0.68 40 0 27 0 JUL24 115.00 C 0.00 0.00 0.00 4.96 +0.64 40 0 16 0 JUL24 117.50 C 0.00 0.00 0.00 4.30 +0.58 40 0 65 0 JUL24 120.00 C 4.02 4.02 4.02 3.71 +0.51 40 26 138 0 JUL24 122.50 C 0.00 0.00 0.00 3.20 +0.46 40 0 0 0 JUL24 125.00 C 0.00 0.00 0.00 2.75 +0.40 40 0 110 0 JUL24 127.50 C 2.52 2.52 2.52 2.35 +0.35 40 150 237 +150 SEP24 60.00 C 0.00 0.00 0.00 44.11 +2.01 55 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 41.75 +1.97 53 0 0 0 SEP24 65.00 C 0.00 0.00 0.00 39.45 +1.96 51 0 0 0 SEP24 67.50 C 0.00 0.00 0.00 37.51 +2.26 53 0 0 0 SEP24 70.00 C 0.00 0.00 0.00 34.95 +1.91 48 0 127 0 SEP24 72.50 C 0.00 0.00 0.00 32.77 +1.88 47 0 0 0 SEP24 75.00 C 0.00 0.00 0.00 30.79 +2.00 47 0 0 0 SEP24 77.50 C 0.00 0.00 0.00 28.68 +1.91 46 0 0 0 SEP24 80.00 C 0.00 0.00 0.00 26.65 +2.45 45 0 0 0 SEP24 82.50 C 0.00 0.00 0.00 23.98 +1.63 40 0 44 0 SEP24 85.00 C 0.00 0.00 0.00 22.17 +1.59 40 0 20 0 SEP24 87.50 C 0.00 0.00 0.00 20.45 +1.54 40 0 0 0 SEP24 90.00 C 0.00 0.00 0.00 18.81 +1.48 40 0 3 0 SEP24 92.50 C 0.00 0.00 0.00 17.27 +1.42 40 0 303 0 SEP24 95.00 C 0.00 0.00 0.00 15.82 +1.36 40 0 27 0 SEP24 97.50 C 0.00 0.00 0.00 14.46 +1.30 40 0 333 0 SEP24 100.00 C 0.00 0.00 0.00 13.18 +0.87 40 0 473 0 SEP24 102.50 C 0.00 0.00 0.00 12.36 +1.51 42 0 671 0 SEP24 105.00 C 0.00 0.00 0.00 11.07 +0.99 41 0 1,408 0 SEP24 107.50 C 0.00 0.00 0.00 10.05 +0.95 41 0 1,556 0 SEP24 110.00 C 0.00 0.00 0.00 9.20 +1.00 41 0 604 0 SEP24 112.50 C 0.00 0.00 0.00 8.32 +0.95 41 0 1,755 0 SEP24 115.00 C 0.00 0.00 0.00 7.51 +0.89 41 0 3,885 0 SEP24 117.50 C 0.00 0.00 0.00 6.76 +0.83 41 0 205 0 SEP24 120.00 C 0.00 0.00 0.00 6.08 +0.77 41 0 364 0 SEP24 122.50 C 0.00 0.00 0.00 5.46 +0.71 41 0 155 0 SEP24 125.00 C 0.00 0.00 0.00 4.90 +0.66 41 0 1,020 0 SEP24 127.50 C 0.00 0.00 0.00 4.38 +0.60 41 0 225 0 SEP24 130.00 C 0.00 0.00 0.00 3.92 +0.56 41 0 2,374 0 SEP24 132.50 C 0.00 0.00 0.00 3.50 +0.51 41 0 121 0 SEP24 135.00 C 0.00 0.00 0.00 3.13 +0.48 41 0 3,043 0 SEP24 137.50 C 0.00 0.00 0.00 2.79 +0.43 41 0 89 0 SEP24 140.00 C 0.00 0.00 0.00 2.48 +0.39 41 0 107 0 SEP24 142.50 C 0.00 0.00 0.00 2.21 +0.36 41 0 91 0 SEP24 145.00 C 0.00 0.00 0.00 1.97 +0.33 41 0 350 0 SEP24 147.50 C 0.00 0.00 0.00 1.75 +0.30 41 0 61 0 SEP24 150.00 C 0.00 0.00 0.00 1.55 +0.27 41 0 231 0 SEP24 152.50 C 0.00 0.00 0.00 1.38 +0.25 41 0 56 0 SEP24 155.00 C 0.00 0.00 0.00 1.22 +0.23 41 0 1,890 0 SEP24 157.50 C 0.00 0.00 0.00 1.08 +0.20 41 0 76 0 SEP24 160.00 C 0.00 0.00 0.00 0.96 +0.19 41 0 142 0 SEP24 162.50 C 0.00 0.00 0.00 0.85 +0.17 41 0 718 0 SEP24 165.00 C 0.00 0.00 0.00 0.75 +0.15 41 0 87 0 SEP24 167.50 C 0.00 0.00 0.00 0.66 +0.13 41 0 358 0 SEP24 170.00 C 0.00 0.00 0.00 0.59 +0.13 41 0 30 0 SEP24 172.50 C 0.00 0.00 0.00 0.52 +0.11 41 0 419 0 SEP24 175.00 C 0.00 0.00 0.00 0.46 +0.10 41 0 183 0 SEP24 177.50 C 0.00 0.00 0.00 0.40 +0.09 41 0 200 0 SEP24 180.00 C 0.00 0.00 0.00 0.36 +0.08 41 0 362 0 SEP24 182.50 C 0.00 0.00 0.00 0.31 +0.07 40 0 201 0 SEP24 185.00 C 0.00 0.00 0.00 0.28 +0.07 41 0 200 0 SEP24 187.50 C 0.00 0.00 0.00 0.24 +0.05 40 0 155 0 SEP24 190.00 C 0.00 0.00 0.00 0.22 +0.06 41 0 22 0 SEP24 192.50 C 0.00 0.00 0.00 0.19 +0.05 41 0 67 0 SEP24 195.00 C 0.00 0.00 0.00 0.16 +0.04 40 0 220 0 SEP24 197.50 C 0.00 0.00 0.00 0.14 +0.03 40 0 0 0 SEP24 200.00 C 0.00 0.00 0.00 0.13 +0.04 41 0 324 0 SEP24 205.00 C 0.00 0.00 0.00 0.10 +0.03 40 0 95 0 SEP24 210.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0 SEP24 215.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 107 0 SEP24 220.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 292 0 SEP24 225.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 43 0 SEP24 230.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0 SEP24 235.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0 SEP24 240.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP24 245.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 SEP24 250.00 C 0.00 0.00 0.00 0.01 0.00 40 0 858 0 DEC24 72.50 C 0.00 0.00 0.00 34.73 +1.82 46 0 3 0 DEC24 75.00 C 0.00 0.00 0.00 32.77 +1.79 45 0 2 0 DEC24 77.50 C 0.00 0.00 0.00 30.86 +1.75 45 0 0 0 DEC24 80.00 C 0.00 0.00 0.00 28.63 +1.32 42 0 61 0 DEC24 82.50 C 0.00 0.00 0.00 27.22 +1.69 44 0 60 0 DEC24 85.00 C 0.00 0.00 0.00 25.51 +1.55 43 0 77 0 DEC24 87.50 C 0.00 0.00 0.00 23.18 +0.72 40 0 5 0 DEC24 90.00 C 0.00 0.00 0.00 21.66 +0.63 40 0 64 0 DEC24 92.50 C 0.00 0.00 0.00 20.22 +0.55 40 0 50 0 DEC24 95.00 C 0.00 0.00 0.00 18.86 +0.48 40 0 90 0 DEC24 97.50 C 0.00 0.00 0.00 17.56 +0.40 40 0 85 0 DEC24 100.00 C 0.00 0.00 0.00 16.34 +0.33 40 0 491 0 DEC24 102.50 C 0.00 0.00 0.00 15.19 +0.26 40 0 250 0 DEC24 105.00 C 0.00 0.00 0.00 14.11 -0.21 40 0 3,075 0 DEC24 107.50 C 0.00 0.00 0.00 13.09 +0.15 40 0 871 0 DEC24 110.00 C 0.00 0.00 0.00 12.14 -0.04 40 0 6,516 0 DEC24 112.50 C 0.00 0.00 0.00 11.58 +0.58 41 0 419 0 DEC24 115.00 C 0.00 0.00 0.00 10.72 +0.63 41 0 236 0 DEC24 117.50 C 0.00 0.00 0.00 9.91 +0.54 41 0 225 0 DEC24 120.00 C 0.00 0.00 0.00 8.90 -0.33 40 0 137 0 DEC24 122.50 C 0.00 0.00 0.00 8.22 -0.09 40 0 123 0 DEC24 125.00 C 0.00 0.00 0.00 7.59 -0.12 40 0 85 0 DEC24 127.50 C 0.00 0.00 0.00 7.00 -0.15 40 0 17 0 DEC24 130.00 C 0.00 0.00 0.00 6.45 -0.17 40 0 57 0 DEC24 132.50 C 6.50 6.50 6.50 6.13 0.00 41 13 157 +13 DEC24 135.00 C 0.00 0.00 0.00 5.64 -0.01 41 0 147 0 DEC24 137.50 C 5.79 5.80 5.79 5.20 +0.09 41 35 406 +4 MAR25 72.50 C 0.00 0.00 0.00 36.23 +1.76 44 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 34.39 +1.22 44 0 10 0 MAR25 77.50 C 0.00 0.00 0.00 31.84 +0.59 40 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 30.14 +0.37 40 0 0 0 MAR25 82.50 C 0.00 0.00 0.00 28.50 +0.16 40 0 30 0 MAR25 85.00 C 0.00 0.00 0.00 26.93 -0.03 40 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 25.43 -0.22 40 0 0 0 MAR25 90.00 C 0.00 0.00 0.00 23.99 -0.40 40 0 0 0 MAR25 92.50 C 0.00 0.00 0.00 22.62 -1.28 40 0 20 0 MAR25 95.00 C 0.00 0.00 0.00 21.31 -1.40 40 0 60 0 MAR25 97.50 C 0.00 0.00 0.00 20.07 -1.50 40 0 30 0 MAR25 100.00 C 0.00 0.00 0.00 18.88 -0.99 40 0 126 0 MAR25 102.50 C 0.00 0.00 0.00 17.76 -1.70 40 0 196 0 MAR25 105.00 C 0.00 0.00 0.00 16.69 -1.78 40 0 607 0 MAR25 107.50 C 0.00 0.00 0.00 15.68 -1.85 40 0 0 0 MAR25 110.00 C 0.00 0.00 0.00 14.73 -1.91 40 0 0 0 MAR25 112.50 C 0.00 0.00 0.00 13.82 -1.97 40 0 3 0 MAR25 115.00 C 0.00 0.00 0.00 12.97 -2.01 40 0 37 0 MAR25 117.50 C 0.00 0.00 0.00 12.17 -2.04 40 0 0 0 MAR25 120.00 C 0.00 0.00 0.00 11.41 -2.07 40 0 46 0 MAR25 122.50 C 0.00 0.00 0.00 10.69 -2.09 40 0 30 0 MAR25 125.00 C 0.00 0.00 0.00 10.02 -2.10 40 0 30 0 MAR25 127.50 C 0.00 0.00 0.00 9.38 -2.11 40 0 49 0 MAR25 130.00 C 0.00 0.00 0.00 8.79 -2.11 40 0 46 0 TOTAL CALL 4,855 147,885 +793 APR24 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,294 0 APR24 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 447 0 APR24 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 382 0 APR24 80.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 666 0 APR24 82.50 P 0.00 0.00 0.00 0.02 -0.03 38 0 483 0 APR24 85.00 P 0.00 0.00 0.00 0.06 -0.05 39 0 347 0 APR24 87.50 P 0.00 0.00 0.00 0.13 -0.12 38 0 437 0 APR24 90.00 P 0.29 0.30 0.25 0.27 -0.19 38 127 1,055 +33 APR24 92.50 P 0.51 0.51 0.51 0.53 -0.32 38 15 1,094 +5 APR24 95.00 P 1.01 1.01 0.86 0.94 -0.49 37 294 2,241 +148 APR24 97.50 P 1.66 1.66 1.46 1.59 -0.68 37 153 2,846 +107 APR24 100.00 P 2.70 2.70 2.38 2.47 -0.89 37 253 2,482 +141 APR24 102.50 P 3.46 3.46 3.43 3.74 -1.08 38 47 3,395 0 APR24 105.00 P 5.28 5.28 4.75 5.29 -1.25 39 13 1,733 -12 APR24 107.50 P 0.00 0.00 0.00 7.01 -1.42 39 0 875 0 APR24 110.00 P 0.00 0.00 0.00 8.86 -1.61 38 0 465 0 APR24 112.50 P 0.00 0.00 0.00 10.98 -1.72 38 0 304 0 APR24 115.00 P 0.00 0.00 0.00 13.24 -1.79 38 0 274 0 APR24 117.50 P 0.00 0.00 0.00 15.59 -1.85 38 0 112 0 APR24 120.00 P 0.00 0.00 0.00 18.02 -1.88 38 0 164 0 APR24 122.50 P 0.00 0.00 0.00 20.50 -1.90 0 0 60 0 APR24 125.00 P 23.16 23.16 23.16 23.00 -2.06 0 16 0 0 APR24 127.50 P 0.00 0.00 0.00 25.53 -1.87 50 0 200 -120 APR24 130.00 P 28.00 28.00 28.00 28.03 -2.02 54 16 1 0 APR24 132.50 P 0.00 0.00 0.00 30.53 -2.02 57 0 0 0 APR24 135.00 P 0.00 0.00 0.00 33.03 -2.02 61 0 0 0 APR24 137.50 P 0.00 0.00 0.00 35.53 -2.02 64 0 0 0 MAY24 72.50 P 0.00 0.00 0.00 0.06 -0.03 42 0 450 0 MAY24 75.00 P 0.00 0.00 0.00 0.11 -0.05 42 0 755 0 MAY24 77.50 P 0.00 0.00 0.00 0.19 -0.09 41 0 476 0 MAY24 80.00 P 0.00 0.00 0.00 0.32 -0.13 41 0 231 0 MAY24 82.50 P 0.00 0.00 0.00 0.52 -0.19 42 0 602 0 MAY24 85.00 P 0.78 0.78 0.78 0.78 -0.24 41 10 384 0 MAY24 87.50 P 1.16 1.16 1.13 1.14 -0.31 41 45 267 +30 MAY24 90.00 P 1.62 1.64 1.59 1.58 -0.45 41 95 481 -22 MAY24 92.50 P 2.18 2.25 2.03 2.19 -0.57 41 454 691 +110 MAY24 95.00 P 3.38 3.38 2.86 2.94 -0.65 41 162 1,737 +11 MAY24 97.50 P 4.07 4.07 3.84 3.86 -0.77 41 102 2,893 +42 MAY24 100.00 P 5.07 5.19 4.92 4.98 -0.86 41 241 2,088 +34 MAY24 102.50 P 6.33 6.42 6.18 6.26 -0.91 41 284 1,637 +29 MAY24 105.00 P 0.00 0.00 0.00 7.69 -1.03 41 0 933 0 MAY24 107.50 P 0.00 0.00 0.00 9.29 -1.12 42 0 1,001 0 MAY24 110.00 P 0.00 0.00 0.00 11.02 -1.30 42 0 113 0 MAY24 112.50 P 0.00 0.00 0.00 12.81 -1.46 42 0 35 0 MAY24 115.00 P 0.00 0.00 0.00 14.70 -1.55 41 0 55 0 MAY24 117.50 P 0.00 0.00 0.00 16.76 -1.60 41 0 48 0 MAY24 120.00 P 0.00 0.00 0.00 18.89 -1.68 41 0 6 0 MAY24 122.50 P 0.00 0.00 0.00 21.10 -1.74 41 0 0 0 MAY24 125.00 P 23.60 23.60 23.60 23.40 -2.05 41 5 143 +5 MAY24 127.50 P 0.00 0.00 0.00 25.90 -1.92 44 0 108 0 MAY24 130.00 P 0.00 0.00 0.00 28.27 -1.95 45 0 82 0 MAY24 132.50 P 0.00 0.00 0.00 30.67 -1.98 45 0 57 0 JUN24 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 JUN24 62.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0 JUN24 65.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0 JUN24 67.50 P 0.00 0.00 0.00 0.07 -0.02 41 0 0 0 JUN24 70.00 P 0.00 0.00 0.00 0.12 -0.04 40 0 734 0 JUN24 72.50 P 0.00 0.00 0.00 0.20 -0.06 41 0 232 0 JUN24 75.00 P 0.00 0.00 0.00 0.32 -0.10 40 0 421 0 JUN24 77.50 P 0.00 0.00 0.00 0.50 -0.12 41 0 343 0 JUN24 80.00 P 0.00 0.00 0.00 0.74 -0.16 41 0 588 0 JUN24 82.50 P 1.08 1.10 1.08 1.06 -0.22 41 48 435 -48 JUN24 85.00 P 1.44 1.44 1.44 1.46 -0.28 41 66 340 +66 JUN24 87.50 P 0.00 0.00 0.00 1.92 -0.37 40 0 759 0 JUN24 90.00 P 0.00 0.00 0.00 2.50 -0.47 40 0 3,378 0 JUN24 92.50 P 0.00 0.00 0.00 3.22 -0.57 40 0 965 0 JUN24 95.00 P 4.00 4.09 3.99 4.09 -0.63 40 374 2,747 -250 JUN24 97.50 P 5.18 5.18 5.18 5.08 -0.66 40 10 2,324 0 JUN24 100.00 P 6.00 6.17 6.00 6.21 -0.78 40 23 3,574 -22 JUN24 102.50 P 0.00 0.00 0.00 7.48 -0.93 40 0 1,773 0 JUN24 105.00 P 0.00 0.00 0.00 8.90 -1.14 40 0 3,433 0 JUN24 107.50 P 0.00 0.00 0.00 10.48 -1.03 41 0 1,555 0 JUN24 110.00 P 0.00 0.00 0.00 12.12 -1.16 41 0 9,649 0 JUN24 112.50 P 0.00 0.00 0.00 13.82 -1.27 40 0 3,664 0 JUN24 115.00 P 0.00 0.00 0.00 15.66 -1.38 40 0 367 0 JUN24 117.50 P 0.00 0.00 0.00 17.61 -1.44 40 0 1,025 0 JUN24 120.00 P 0.00 0.00 0.00 19.64 -1.51 40 0 2,056 0 JUN24 122.50 P 0.00 0.00 0.00 21.74 -1.59 40 0 183 0 JUN24 125.00 P 0.00 0.00 0.00 23.92 -2.02 40 0 760 0 JUN24 127.50 P 0.00 0.00 0.00 26.38 -1.84 43 0 161 0 JUN24 130.00 P 0.00 0.00 0.00 28.66 -1.88 43 0 2,005 0 JUN24 132.50 P 0.00 0.00 0.00 30.99 -1.91 43 0 166 0 JUN24 135.00 P 0.00 0.00 0.00 33.35 -1.94 44 0 19 0 JUN24 137.50 P 0.00 0.00 0.00 35.74 -1.97 44 0 0 0 JUN24 140.00 P 0.00 0.00 0.00 38.16 -1.98 44 0 249 0 JUN24 142.50 P 0.00 0.00 0.00 40.59 -2.01 45 0 180 0 JUN24 145.00 P 0.00 0.00 0.00 43.05 -2.02 45 0 0 0 JUN24 147.50 P 0.00 0.00 0.00 45.53 -2.02 46 0 0 0 JUN24 150.00 P 0.00 0.00 0.00 48.03 -2.02 48 0 0 0 JUN24 152.50 P 0.00 0.00 0.00 50.53 -2.02 49 0 0 0 JUN24 155.00 P 0.00 0.00 0.00 53.03 -2.02 51 0 0 0 JUN24 157.50 P 0.00 0.00 0.00 55.53 -2.02 53 0 0 0 JUN24 160.00 P 0.00 0.00 0.00 58.03 -2.02 54 0 0 0 JUN24 162.50 P 0.00 0.00 0.00 60.53 -2.02 56 0 0 0 JUN24 165.00 P 0.00 0.00 0.00 63.03 -2.02 57 0 0 0 JUN24 167.50 P 0.00 0.00 0.00 65.53 -2.02 59 0 0 0 JUN24 170.00 P 0.00 0.00 0.00 68.03 -2.02 60 0 0 0 JUN24 172.50 P 0.00 0.00 0.00 70.53 -2.02 62 0 0 0 JUN24 175.00 P 0.00 0.00 0.00 73.02 -2.03 62 0 0 0 JUN24 177.50 P 0.00 0.00 0.00 75.52 -2.03 64 0 0 0 JUN24 180.00 P 0.00 0.00 0.00 78.02 -2.03 65 0 0 0 JUN24 182.50 P 0.00 0.00 0.00 80.52 -2.03 66 0 0 0 JUN24 185.00 P 0.00 0.00 0.00 83.02 -2.03 68 0 0 0 JUN24 187.50 P 0.00 0.00 0.00 85.52 -2.03 69 0 0 0 JUN24 190.00 P 0.00 0.00 0.00 88.02 -2.03 70 0 0 0 JUN24 192.50 P 0.00 0.00 0.00 90.52 -2.03 71 0 0 0 JUN24 195.00 P 0.00 0.00 0.00 93.02 -2.03 73 0 0 0 JUN24 197.50 P 0.00 0.00 0.00 95.52 -2.03 74 0 0 0 JUN24 200.00 P 0.00 0.00 0.00 98.02 -2.03 75 0 0 0 JUN24 205.00 P 0.00 0.00 0.00 103.02 -2.03 78 0 0 0 JUN24 210.00 P 0.00 0.00 0.00 108.02 -2.03 80 0 0 0 JUN24 215.00 P 0.00 0.00 0.00 113.02 -2.03 82 0 0 0 JUN24 220.00 P 0.00 0.00 0.00 118.02 -2.02 84 0 0 0 JUN24 225.00 P 0.00 0.00 0.00 123.02 -2.02 87 0 0 0 JUN24 230.00 P 0.00 0.00 0.00 128.02 -2.02 89 0 0 0 JUN24 235.00 P 0.00 0.00 0.00 133.02 -2.02 91 0 0 0 JUN24 240.00 P 0.00 0.00 0.00 138.02 -2.02 93 0 0 0 JUN24 245.00 P 0.00 0.00 0.00 143.02 -2.02 95 0 0 0 JUN24 250.00 P 0.00 0.00 0.00 148.02 -2.02 97 0 0 0 JUL24 77.50 P 0.00 0.00 0.00 0.92 -0.18 40 0 58 0 JUL24 80.00 P 0.00 0.00 0.00 1.27 -0.21 40 0 1 0 JUL24 82.50 P 0.00 0.00 0.00 1.68 -0.29 40 0 0 0 JUL24 85.00 P 0.00 0.00 0.00 2.19 -0.34 40 0 31 0 JUL24 87.50 P 0.00 0.00 0.00 2.77 -0.38 40 0 117 0 JUL24 90.00 P 3.39 3.39 3.39 3.46 -0.45 40 15 15 +15 JUL24 92.50 P 0.00 0.00 0.00 4.24 -0.53 40 0 80 0 JUL24 95.00 P 5.20 5.25 4.93 5.16 -0.60 39 145 199 +145 JUL24 97.50 P 6.24 6.26 5.93 6.18 -0.73 39 267 352 +218 JUL24 100.00 P 7.39 7.54 7.08 7.34 -0.76 39 329 395 +253 JUL24 102.50 P 8.68 8.85 8.24 8.61 -0.89 39 454 582 +370 JUL24 105.00 P 10.11 10.11 10.10 10.04 -0.87 40 42 93 +42 JUL24 107.50 P 0.00 0.00 0.00 11.55 -1.08 40 0 51 0 JUL24 110.00 P 0.00 0.00 0.00 13.17 -1.14 40 0 0 0 JUL24 112.50 P 0.00 0.00 0.00 14.83 -1.23 40 0 0 0 JUL24 115.00 P 0.00 0.00 0.00 16.62 -1.29 40 0 0 0 JUL24 117.50 P 0.00 0.00 0.00 18.48 -1.38 40 0 0 0 JUL24 120.00 P 0.00 0.00 0.00 20.44 -1.42 40 0 0 0 JUL24 122.50 P 0.00 0.00 0.00 22.45 -1.51 40 0 0 0 JUL24 125.00 P 0.00 0.00 0.00 24.55 -1.96 40 0 0 0 JUL24 127.50 P 0.00 0.00 0.00 26.95 -1.78 41 0 0 0 SEP24 60.00 P 0.00 0.00 0.00 0.20 -0.02 40 0 0 0 SEP24 62.50 P 0.57 0.57 0.57 0.30 -0.04 41 66 105 +66 SEP24 65.00 P 0.00 0.00 0.00 0.43 -0.05 41 0 522 0 SEP24 67.50 P 0.00 0.00 0.00 0.62 -0.06 41 0 113 0 SEP24 70.00 P 0.00 0.00 0.00 0.84 -0.10 41 0 565 0 SEP24 72.50 P 0.00 0.00 0.00 1.12 -0.12 41 0 703 0 SEP24 75.00 P 0.00 0.00 0.00 1.49 -0.14 41 0 1,631 0 SEP24 77.50 P 0.00 0.00 0.00 1.89 -0.20 41 0 151 0 SEP24 80.00 P 2.45 2.45 2.45 2.41 -0.20 41 3 291 0 SEP24 82.50 P 0.00 0.00 0.00 2.99 -0.28 41 0 617 0 SEP24 85.00 P 0.00 0.00 0.00 3.66 -0.30 41 0 1,088 0 SEP24 87.50 P 0.00 0.00 0.00 4.41 -0.40 41 0 953 0 SEP24 90.00 P 5.08 5.08 5.08 5.20 -0.48 41 10 3,560 0 SEP24 92.50 P 0.00 0.00 0.00 6.10 -0.53 41 0 709 0 SEP24 95.00 P 0.00 0.00 0.00 7.09 -0.59 40 0 2,208 0 SEP24 97.50 P 0.00 0.00 0.00 8.19 -0.64 40 0 565 0 SEP24 100.00 P 0.00 0.00 0.00 9.36 -0.70 40 0 2,650 0 SEP24 102.50 P 0.00 0.00 0.00 10.57 -0.84 40 0 1,422 0 SEP24 105.00 P 0.00 0.00 0.00 11.91 -0.96 40 0 3,274 0 SEP24 107.50 P 0.00 0.00 0.00 13.61 -0.80 41 0 1,222 0 SEP24 110.00 P 0.00 0.00 0.00 15.18 -0.87 41 0 270 0 SEP24 112.50 P 0.00 0.00 0.00 16.62 -1.09 40 0 1,715 0 SEP24 115.00 P 0.00 0.00 0.00 18.42 -1.09 40 0 3,834 0 SEP24 117.50 P 0.00 0.00 0.00 20.22 -1.10 40 0 259 0 SEP24 120.00 P 0.00 0.00 0.00 22.04 -1.21 40 0 176 0 SEP24 122.50 P 0.00 0.00 0.00 23.97 -1.26 40 0 139 0 SEP24 125.00 P 0.00 0.00 0.00 25.94 -1.63 40 0 212 0 SEP24 127.50 P 0.00 0.00 0.00 28.07 -1.61 41 0 22 0 SEP24 130.00 P 0.00 0.00 0.00 30.15 -1.69 41 0 0 0 SEP24 132.50 P 0.00 0.00 0.00 32.35 -1.69 41 0 40 0 SEP24 135.00 P 0.00 0.00 0.00 34.03 -2.25 38 0 68 0 SEP24 137.50 P 0.00 0.00 0.00 36.72 -1.83 41 0 44 0 SEP24 140.00 P 0.00 0.00 0.00 38.99 -1.87 41 0 24 0 SEP24 142.50 P 0.00 0.00 0.00 41.27 -1.92 42 0 24 0 SEP24 145.00 P 0.00 0.00 0.00 43.61 -1.94 42 0 120 0 SEP24 147.50 P 0.00 0.00 0.00 45.94 -1.99 42 0 16 0 SEP24 150.00 P 0.00 0.00 0.00 48.34 -1.99 42 0 49 0 SEP24 152.50 P 0.00 0.00 0.00 50.73 -2.02 42 0 0 0 SEP24 155.00 P 0.00 0.00 0.00 53.15 -2.03 42 0 0 0 SEP24 157.50 P 0.00 0.00 0.00 55.57 -2.06 42 0 0 0 SEP24 160.00 P 0.00 0.00 0.00 58.03 -2.07 42 0 3 0 SEP24 162.50 P 0.00 0.00 0.00 60.55 -2.02 44 0 0 0 SEP24 165.00 P 0.00 0.00 0.00 63.03 -2.02 45 0 0 0 SEP24 167.50 P 0.00 0.00 0.00 65.53 -2.02 46 0 0 0 SEP24 170.00 P 0.00 0.00 0.00 68.03 -2.02 47 0 0 0 SEP24 172.50 P 0.00 0.00 0.00 70.53 -2.02 48 0 0 0 SEP24 175.00 P 0.00 0.00 0.00 73.02 -2.03 49 0 0 0 SEP24 177.50 P 0.00 0.00 0.00 75.52 -2.03 50 0 0 0 SEP24 180.00 P 0.00 0.00 0.00 78.02 -2.03 51 0 0 0 SEP24 182.50 P 0.00 0.00 0.00 80.52 -2.03 52 0 0 0 SEP24 185.00 P 0.00 0.00 0.00 83.02 -2.03 53 0 0 0 SEP24 187.50 P 0.00 0.00 0.00 85.52 -2.03 54 0 0 0 SEP24 190.00 P 0.00 0.00 0.00 88.02 -2.03 55 0 0 0 SEP24 192.50 P 0.00 0.00 0.00 90.52 -2.03 56 0 0 0 SEP24 195.00 P 0.00 0.00 0.00 93.02 -2.03 57 0 0 0 SEP24 197.50 P 0.00 0.00 0.00 95.52 -2.03 58 0 0 0 SEP24 200.00 P 0.00 0.00 0.00 98.02 -2.03 58 0 0 0 SEP24 205.00 P 0.00 0.00 0.00 103.02 -2.03 60 0 0 0 SEP24 210.00 P 0.00 0.00 0.00 108.02 -2.03 62 0 0 0 SEP24 215.00 P 0.00 0.00 0.00 113.02 -2.03 64 0 0 0 SEP24 220.00 P 0.00 0.00 0.00 118.02 -2.03 65 0 0 0 SEP24 225.00 P 0.00 0.00 0.00 123.02 -2.03 67 0 0 0 SEP24 230.00 P 0.00 0.00 0.00 128.02 -2.03 69 0 0 0 SEP24 235.00 P 0.00 0.00 0.00 133.02 -2.03 70 0 0 0 SEP24 240.00 P 0.00 0.00 0.00 138.02 -2.02 72 0 0 0 SEP24 245.00 P 0.00 0.00 0.00 143.02 -2.02 73 0 0 0 SEP24 250.00 P 0.00 0.00 0.00 148.02 -2.02 75 0 0 0 DEC24 72.50 P 0.00 0.00 0.00 2.19 -0.61 41 0 246 0 DEC24 75.00 P 0.00 0.00 0.00 2.71 -0.60 41 0 162 0 DEC24 77.50 P 0.00 0.00 0.00 3.26 -0.65 41 0 40 0 DEC24 80.00 P 0.00 0.00 0.00 3.94 -0.63 41 0 285 0 DEC24 82.50 P 0.00 0.00 0.00 4.63 -0.75 41 0 125 0 DEC24 85.00 P 0.00 0.00 0.00 5.47 -0.74 41 0 131 0 DEC24 87.50 P 0.00 0.00 0.00 6.33 -1.23 41 0 149 0 DEC24 90.00 P 0.00 0.00 0.00 7.30 -0.83 41 0 7,619 0 DEC24 92.50 P 0.00 0.00 0.00 8.36 -1.36 41 0 391 0 DEC24 95.00 P 0.00 0.00 0.00 9.43 -0.89 41 0 366 0 DEC24 97.50 P 10.55 10.55 10.41 10.61 -0.92 41 138 1,090 +123 DEC24 100.00 P 11.78 11.86 11.52 11.95 -0.80 41 805 1,748 +801 DEC24 102.50 P 0.00 0.00 0.00 12.89 -1.69 40 0 363 0 DEC24 105.00 P 0.00 0.00 0.00 14.31 -1.71 40 0 518 0 DEC24 107.50 P 0.00 0.00 0.00 15.75 -1.21 40 0 443 0 DEC24 110.00 P 0.00 0.00 0.00 17.45 -1.65 41 0 4,475 0 DEC24 112.50 P 0.00 0.00 0.00 18.88 -1.87 40 0 24 0 DEC24 115.00 P 0.00 0.00 0.00 20.51 -1.89 40 0 30 0 DEC24 117.50 P 0.00 0.00 0.00 22.20 -1.97 40 0 48 0 DEC24 120.00 P 0.00 0.00 0.00 24.00 -1.99 40 0 51 0 DEC24 122.50 P 0.00 0.00 0.00 25.83 -1.41 40 0 1 0 DEC24 125.00 P 0.00 0.00 0.00 27.84 -1.35 41 0 19 0 DEC24 127.50 P 0.00 0.00 0.00 29.79 -1.40 41 0 30 0 DEC24 130.00 P 0.00 0.00 0.00 31.81 -1.44 41 0 13 0 DEC24 132.50 P 0.00 0.00 0.00 33.81 -1.53 41 0 60 0 DEC24 135.00 P 0.00 0.00 0.00 35.91 -1.57 41 0 91 0 DEC24 137.50 P 0.00 0.00 0.00 38.03 -1.15 41 0 76 0 MAR25 72.50 P 0.00 0.00 0.00 3.08 -1.98 40 0 214 0 MAR25 75.00 P 0.00 0.00 0.00 3.67 -2.11 40 0 142 0 MAR25 77.50 P 0.00 0.00 0.00 4.34 -2.31 40 0 48 0 MAR25 80.00 P 0.00 0.00 0.00 5.01 -2.53 40 0 0 0 MAR25 82.50 P 0.00 0.00 0.00 5.84 -2.60 40 0 98 0 MAR25 85.00 P 0.00 0.00 0.00 6.69 -2.81 40 0 152 0 MAR25 87.50 P 0.00 0.00 0.00 7.60 -2.98 40 0 3 0 MAR25 90.00 P 8.81 8.81 8.81 8.63 -2.70 40 5 89 +5 MAR25 92.50 P 0.00 0.00 0.00 9.67 -3.21 40 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 10.79 -3.37 40 0 11 0 MAR25 97.50 P 0.00 0.00 0.00 12.02 -3.43 40 0 50 0 MAR25 100.00 P 0.00 0.00 0.00 13.27 -3.49 40 0 80 0 MAR25 102.50 P 0.00 0.00 0.00 14.57 -3.66 40 0 10 0 MAR25 105.00 P 0.00 0.00 0.00 16.00 -3.71 40 0 3 0 MAR25 107.50 P 0.00 0.00 0.00 17.45 -3.75 40 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 18.91 -3.80 40 0 0 0 MAR25 112.50 P 0.00 0.00 0.00 20.51 -3.87 40 0 0 0 MAR25 115.00 P 0.00 0.00 0.00 22.15 -3.90 40 0 0 0 MAR25 117.50 P 0.00 0.00 0.00 23.80 -3.94 40 0 0 0 MAR25 120.00 P 0.00 0.00 0.00 25.50 -3.94 40 0 0 0 MAR25 122.50 P 0.00 0.00 0.00 27.32 -3.92 40 0 0 0 MAR25 125.00 P 0.00 0.00 0.00 29.15 -2.94 40 0 0 0 MAR25 127.50 P 0.00 0.00 0.00 31.00 -2.90 40 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 32.89 -2.83 40 0 0 0 TOTAL PUT 5,132 131,547 +2,325 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$ 95.10 APR24 48.00 C 0.00 0.00 0.00 47.21 +5.75 96 0 0 0 APR24 49.00 C 0.00 0.00 0.00 46.21 +5.75 87 0 0 0 APR24 50.00 C 0.00 0.00 0.00 45.21 +5.74 0 0 0 0 APR24 52.50 C 0.00 0.00 0.00 42.72 +5.75 84 0 0 0 APR24 55.00 C 0.00 0.00 0.00 40.22 +5.74 0 0 0 0 APR24 57.50 C 0.00 0.00 0.00 37.73 +5.74 70 0 0 0 APR24 60.00 C 0.00 0.00 0.00 35.23 +5.73 0 0 0 0 APR24 62.50 C 0.00 0.00 0.00 32.74 +5.72 56 0 0 0 APR24 65.00 C 0.00 0.00 0.00 30.26 +5.70 64 0 0 0 APR24 67.50 C 0.00 0.00 0.00 27.78 +5.65 62 0 315 0 APR24 70.00 C 25.00 25.00 25.00 25.32 +5.58 62 3 300 -3 APR24 72.50 C 0.00 0.00 0.00 22.89 +5.47 62 0 238 0 APR24 75.00 C 0.00 0.00 0.00 20.51 +5.31 63 0 30 0 APR24 77.50 C 0.00 0.00 0.00 18.19 +5.10 63 0 419 0 APR24 80.00 C 0.00 0.00 0.00 15.96 +4.76 63 0 1,257 0 APR24 82.50 C 0.00 0.00 0.00 13.84 +4.49 63 0 1,631 0 APR24 85.00 C 11.30 11.30 11.30 11.86 +4.15 63 10 2,965 -10 APR24 87.50 C 9.30 11.00 9.30 10.09 +3.79 64 112 1,561 -1 APR24 90.00 C 7.47 8.54 7.25 8.38 +3.29 63 316 1,495 -69 APR24 92.50 C 6.00 7.28 5.80 6.96 +2.88 63 185 1,518 -90 APR24 95.00 C 5.55 5.90 5.30 5.63 +2.41 63 169 749 -86 APR24 97.50 C 4.47 4.89 4.45 4.64 +2.16 64 81 1,154 -69 APR24 100.00 C 3.00 4.25 3.00 3.68 +1.79 64 626 561 -174 APR24 102.50 C 2.40 3.33 2.40 2.87 +1.45 64 92 1,351 +55 APR24 105.00 C 2.00 2.42 2.00 2.22 +1.17 64 284 2,002 +4 APR24 107.50 C 1.84 2.10 1.79 1.69 +0.92 63 134 662 +50 APR24 110.00 C 1.30 1.61 1.30 1.28 +0.72 63 120 1,942 +4 APR24 112.50 C 1.28 1.28 1.28 0.95 +0.55 63 4 656 0 APR24 115.00 C 0.87 0.87 0.87 0.70 +0.42 63 2 1,537 +2 APR24 117.50 C 0.77 0.77 0.68 0.51 +0.31 63 583 832 +24 APR24 120.00 C 0.50 0.65 0.50 0.37 +0.23 63 102 851 +102 APR24 122.50 C 0.36 0.50 0.36 0.26 +0.16 63 80 307 -60 APR24 125.00 C 0.33 0.33 0.33 0.19 +0.12 63 450 621 +450 APR24 127.50 C 0.00 0.00 0.00 0.13 +0.08 63 0 208 0 APR24 130.00 C 0.25 0.26 0.25 0.09 +0.06 63 60 175 +60 APR24 132.50 C 0.00 0.00 0.00 0.07 +0.05 64 0 25 0 APR24 135.00 C 0.00 0.00 0.00 0.05 +0.04 64 0 328 0 APR24 137.50 C 0.15 0.15 0.15 0.03 +0.02 63 50 100 +50 APR24 140.00 C 0.00 0.00 0.00 0.02 +0.01 63 0 658 0 APR24 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 108 0 APR24 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0 APR24 147.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0 APR24 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0 APR24 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0 APR24 155.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0 APR24 157.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0 APR24 160.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0 APR24 162.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0 APR24 165.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0 APR24 167.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0 APR24 170.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0 APR24 172.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0 APR24 175.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0 APR24 177.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0 APR24 180.00 C 0.00 0.00 0.00 0.01 0.00 92 0 177 0 APR24 182.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0 APR24 185.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0 APR24 187.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0 APR24 190.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0 APR24 192.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0 APR24 195.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0 APR24 197.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0 APR24 200.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0 APR24 205.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0 APR24 210.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0 APR24 215.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0 APR24 220.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0 APR24 225.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0 APR24 230.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0 APR24 235.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0 APR24 240.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0 APR24 245.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0 APR24 250.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0 APR24 255.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0 APR24 260.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0 APR24 265.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0 APR24 270.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0 APR24 275.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0 MAY24 48.00 C 0.00 0.00 0.00 47.39 +5.73 65 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 46.40 +5.72 65 0 0 0 MAY24 50.00 C 0.00 0.00 0.00 45.41 +5.71 65 0 0 0 MAY24 52.50 C 0.00 0.00 0.00 42.95 +5.70 66 0 0 0 MAY24 55.00 C 0.00 0.00 0.00 40.49 +5.66 65 0 0 0 MAY24 57.50 C 0.00 0.00 0.00 38.06 +5.62 66 0 0 0 MAY24 60.00 C 0.00 0.00 0.00 35.65 +5.55 66 0 0 0 MAY24 62.50 C 0.00 0.00 0.00 33.28 +5.48 66 0 0 0 MAY24 65.00 C 0.00 0.00 0.00 30.96 +5.38 66 0 0 0 MAY24 67.50 C 0.00 0.00 0.00 28.68 +5.25 66 0 0 0 MAY24 70.00 C 0.00 0.00 0.00 26.47 +5.11 66 0 0 0 MAY24 72.50 C 0.00 0.00 0.00 24.34 +4.95 66 0 615 0 MAY24 75.00 C 0.00 0.00 0.00 22.29 +4.76 66 0 1,175 0 MAY24 77.50 C 0.00 0.00 0.00 20.33 +4.55 66 0 275 0 MAY24 80.00 C 17.80 17.80 17.80 18.47 +4.25 66 5 85 0 MAY24 82.50 C 0.00 0.00 0.00 16.72 +4.04 66 0 295 0 MAY24 85.00 C 0.00 0.00 0.00 15.07 +3.77 66 0 184 0 MAY24 87.50 C 0.00 0.00 0.00 13.54 +3.54 66 0 258 0 MAY24 90.00 C 12.00 12.00 12.00 12.14 +3.31 66 23 591 -23 MAY24 92.50 C 11.23 11.60 10.73 10.86 +3.09 66 18 1,456 -3 MAY24 95.00 C 10.11 10.11 9.42 9.69 +2.86 67 72 950 -68 MAY24 97.50 C 8.50 8.55 8.37 8.58 +2.58 66 54 942 -50 MAY24 100.00 C 6.00 8.00 6.00 7.69 +2.50 67 371 733 +220 MAY24 102.50 C 6.03 7.20 6.03 6.75 +2.17 67 509 680 -232 MAY24 105.00 C 5.85 6.40 5.85 5.97 +2.00 67 111 214 +50 MAY24 107.50 C 5.47 5.47 5.00 5.23 +1.81 67 96 386 +16 MAY24 110.00 C 4.45 5.08 4.43 4.57 +1.62 67 131 794 +23 MAY24 112.50 C 0.00 0.00 0.00 3.98 +1.45 67 0 289 0 MAY24 115.00 C 3.50 3.50 3.50 3.46 +1.29 67 1 404 +1 MAY24 117.50 C 3.21 3.42 3.21 3.00 +1.15 67 57 57 +57 MAY24 120.00 C 2.60 3.10 2.60 2.59 +1.01 67 57 162 +48 MAY24 122.50 C 2.70 2.70 2.68 2.24 +0.89 67 44 44 +44 MAY24 125.00 C 2.13 2.50 2.13 1.93 +0.79 67 62 62 +59 MAY24 127.50 C 1.75 2.15 1.75 1.66 +0.69 67 56 508 +53 MAY24 130.00 C 1.65 1.95 1.65 1.42 +0.60 66 27 489 +24 MAY24 132.50 C 0.00 0.00 0.00 1.22 +0.52 66 0 201 0 MAY24 135.00 C 0.00 0.00 0.00 1.04 +0.45 66 0 652 0 MAY24 137.50 C 0.00 0.00 0.00 0.89 +0.39 66 0 150 0 MAY24 140.00 C 1.05 1.05 1.05 0.74 +0.32 66 450 810 +450 MAY24 142.50 C 0.00 0.00 0.00 0.63 +0.28 66 0 76 0 MAY24 145.00 C 0.00 0.00 0.00 0.55 +0.25 66 0 0 0 MAY24 147.50 C 0.00 0.00 0.00 0.47 +0.22 66 0 0 0 MAY24 150.00 C 0.67 0.67 0.67 0.40 +0.19 66 100 200 +79 MAY24 152.50 C 0.00 0.00 0.00 0.34 +0.16 66 0 0 0 MAY24 155.00 C 0.00 0.00 0.00 0.29 +0.14 66 0 0 0 MAY24 157.50 C 0.00 0.00 0.00 0.24 +0.12 66 0 117 0 MAY24 160.00 C 0.00 0.00 0.00 0.21 +0.11 66 0 2 0 MAY24 162.50 C 0.00 0.00 0.00 0.17 +0.09 66 0 200 0 MAY24 165.00 C 0.00 0.00 0.00 0.15 +0.08 66 0 0 0 MAY24 167.50 C 0.00 0.00 0.00 0.12 +0.06 66 0 471 0 MAY24 170.00 C 0.00 0.00 0.00 0.10 +0.05 66 0 86 0 MAY24 172.50 C 0.32 0.32 0.32 0.09 +0.05 66 150 150 +150 MAY24 175.00 C 0.30 0.30 0.30 0.07 +0.04 66 200 200 +200 MAY24 177.50 C 0.00 0.00 0.00 0.06 +0.04 66 0 0 0 MAY24 180.00 C 0.00 0.00 0.00 0.05 +0.04 66 0 0 0 MAY24 182.50 C 0.00 0.00 0.00 0.04 +0.03 65 0 0 0 MAY24 185.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 0 0 MAY24 187.50 C 0.00 0.00 0.00 0.02 +0.01 63 0 0 0 MAY24 190.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 MAY24 192.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 MAY24 195.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 MAY24 197.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0 MAY24 200.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 MAY24 205.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0 MAY24 210.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0 MAY24 215.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0 MAY24 220.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0 MAY24 225.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0 MAY24 230.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0 MAY24 235.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0 MAY24 240.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0 MAY24 245.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0 MAY24 250.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0 MAY24 255.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0 MAY24 260.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0 MAY24 265.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0 MAY24 270.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0 MAY24 275.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 47.62 +5.68 66 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 46.65 +5.67 66 0 0 0 JUN24 50.00 C 0.00 0.00 0.00 45.68 +5.65 66 0 0 0 JUN24 52.50 C 0.00 0.00 0.00 43.28 +5.61 66 0 0 0 JUN24 55.00 C 0.00 0.00 0.00 40.91 +5.56 66 0 0 0 JUN24 57.50 C 0.00 0.00 0.00 38.57 +5.48 66 0 0 0 JUN24 60.00 C 0.00 0.00 0.00 36.28 +5.40 66 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 34.04 +5.30 66 0 0 0 JUN24 65.00 C 0.00 0.00 0.00 31.86 +5.18 66 0 0 0 JUN24 67.50 C 0.00 0.00 0.00 29.75 +5.06 66 0 0 0 JUN24 70.00 C 0.00 0.00 0.00 27.71 +4.91 66 0 1 0 JUN24 72.50 C 0.00 0.00 0.00 25.75 +4.76 66 0 214 0 JUN24 75.00 C 0.00 0.00 0.00 23.87 +4.59 66 0 340 0 JUN24 77.50 C 0.00 0.00 0.00 22.08 +4.41 66 0 613 0 JUN24 80.00 C 0.00 0.00 0.00 20.38 +4.11 66 0 1,027 0 JUN24 82.50 C 0.00 0.00 0.00 18.77 +3.94 66 0 771 0 JUN24 85.00 C 0.00 0.00 0.00 17.25 +3.77 66 0 546 0 JUN24 87.50 C 0.00 0.00 0.00 15.82 +3.56 66 0 449 0 JUN24 90.00 C 0.00 0.00 0.00 14.48 +3.39 66 0 343 0 JUN24 92.50 C 0.00 0.00 0.00 13.33 +3.20 67 0 1,701 0 JUN24 95.00 C 12.33 12.54 12.33 12.13 +2.96 66 30 2,136 -15 JUN24 97.50 C 10.90 11.10 10.90 11.08 +2.77 67 251 2,426 +200 JUN24 100.00 C 10.45 10.60 10.25 10.15 +2.63 67 265 996 +6 JUN24 102.50 C 8.52 9.20 8.52 9.23 +2.43 67 3 115 +1 JUN24 105.00 C 8.22 8.22 8.22 8.41 +2.30 67 2 608 +2 JUN24 107.50 C 7.47 7.47 7.47 7.68 +2.20 67 15 233 0 JUN24 110.00 C 0.00 0.00 0.00 6.90 +1.99 67 0 778 0 JUN24 112.50 C 6.64 6.64 6.64 6.27 +1.88 67 6 1,539 -6 JUN24 115.00 C 0.00 0.00 0.00 5.66 +1.74 67 0 649 0 JUN24 117.50 C 5.15 5.15 5.15 5.10 +1.60 67 5 556 +5 JUN24 120.00 C 4.82 4.82 4.82 4.59 +1.46 67 5 1,153 0 JUN24 122.50 C 0.00 0.00 0.00 4.13 +1.34 67 0 546 0 JUN24 125.00 C 0.00 0.00 0.00 3.71 +1.23 67 0 134 0 JUN24 127.50 C 3.55 4.05 3.55 3.33 +1.12 67 89 101 -64 JUN24 130.00 C 3.27 3.66 3.27 2.99 +1.02 67 17 44 0 JUN24 132.50 C 0.00 0.00 0.00 2.68 +0.98 67 0 50 0 JUN24 135.00 C 0.00 0.00 0.00 2.40 +0.89 67 0 280 0 JUN24 137.50 C 2.35 2.90 2.35 2.15 +0.81 67 43 187 0 JUN24 140.00 C 0.00 0.00 0.00 1.87 +0.68 66 0 724 0 JUN24 142.50 C 0.00 0.00 0.00 1.67 +0.62 66 0 0 0 JUN24 145.00 C 0.00 0.00 0.00 1.50 +0.56 66 0 553 0 JUN24 147.50 C 0.00 0.00 0.00 1.34 +0.51 66 0 0 0 JUN24 150.00 C 0.00 0.00 0.00 1.19 +0.46 66 0 585 0 JUN24 152.50 C 0.00 0.00 0.00 1.07 +0.42 66 0 0 0 JUN24 155.00 C 0.00 0.00 0.00 0.95 +0.37 66 0 20 0 JUN24 157.50 C 0.00 0.00 0.00 0.85 +0.34 66 0 0 0 JUN24 160.00 C 0.00 0.00 0.00 0.76 +0.31 66 0 641 0 JUN24 162.50 C 0.00 0.00 0.00 0.68 +0.28 66 0 1 0 JUN24 165.00 C 0.00 0.00 0.00 0.60 +0.25 66 0 9 0 JUN24 167.50 C 0.00 0.00 0.00 0.54 +0.23 66 0 154 0 JUN24 170.00 C 0.00 0.00 0.00 0.48 +0.20 66 0 98 0 JUN24 172.50 C 0.00 0.00 0.00 0.43 +0.18 66 0 0 0 JUN24 175.00 C 0.00 0.00 0.00 0.38 +0.16 66 0 0 0 JUN24 177.50 C 0.00 0.00 0.00 0.34 +0.15 66 0 0 0 JUN24 180.00 C 0.00 0.00 0.00 0.30 +0.13 66 0 221 0 JUN24 182.50 C 0.00 0.00 0.00 0.27 +0.12 66 0 0 0 JUN24 185.00 C 0.00 0.00 0.00 0.24 +0.11 66 0 0 0 JUN24 187.50 C 0.00 0.00 0.00 0.21 +0.09 66 0 0 0 JUN24 190.00 C 0.00 0.00 0.00 0.19 +0.09 66 0 100 0 JUN24 192.50 C 0.00 0.00 0.00 0.17 +0.08 66 0 0 0 JUN24 195.00 C 0.00 0.00 0.00 0.15 +0.07 66 0 0 0 JUN24 197.50 C 0.00 0.00 0.00 0.13 +0.06 66 0 0 0 JUN24 200.00 C 0.00 0.00 0.00 0.12 +0.06 66 0 476 0 JUN24 205.00 C 0.00 0.00 0.00 0.10 +0.05 67 0 3 0 JUN24 210.00 C 0.00 0.00 0.00 0.08 +0.04 67 0 0 0 JUN24 215.00 C 0.00 0.00 0.00 0.06 +0.03 66 0 0 0 JUN24 220.00 C 0.00 0.00 0.00 0.05 +0.03 66 0 0 0 JUN24 225.00 C 0.00 0.00 0.00 0.04 +0.03 66 0 0 0 JUN24 230.00 C 0.00 0.00 0.00 0.03 +0.02 66 0 80 0 JUN24 235.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 0 0 JUN24 240.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 JUN24 245.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0 JUN24 250.00 C 0.00 0.00 0.00 0.01 0.00 65 0 80 0 JUN24 255.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0 JUN24 260.00 C 0.00 0.00 0.00 0.01 0.00 67 0 59 0 JUN24 265.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 JUN24 270.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0 JUN24 275.00 C 0.00 0.00 0.00 0.01 0.00 71 0 203 0 JUL24 60.00 C 0.00 0.00 0.00 37.01 +5.25 64 0 0 0 JUL24 62.50 C 0.00 0.00 0.00 34.88 +5.13 64 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 32.82 +5.01 64 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 30.82 +4.87 64 0 0 0 JUL24 70.00 C 0.00 0.00 0.00 28.90 +4.73 64 0 50 0 JUL24 72.50 C 0.00 0.00 0.00 27.05 +4.57 64 0 50 0 JUL24 75.00 C 0.00 0.00 0.00 25.29 +4.42 64 0 0 0 JUL24 77.50 C 0.00 0.00 0.00 23.60 +4.25 64 0 0 0 JUL24 80.00 C 0.00 0.00 0.00 22.00 +3.99 64 0 0 0 JUL24 82.50 C 0.00 0.00 0.00 20.47 +3.85 64 0 0 0 JUL24 85.00 C 0.00 0.00 0.00 19.03 +3.69 64 0 0 0 JUL24 87.50 C 0.00 0.00 0.00 17.66 +3.61 64 0 2 0 JUL24 90.00 C 0.00 0.00 0.00 16.38 +3.29 64 0 37 0 JUL24 92.50 C 0.00 0.00 0.00 15.39 +3.44 65 0 35 0 JUL24 95.00 C 13.49 14.35 13.48 14.11 +3.00 65 132 132 +102 JUL24 97.50 C 0.00 0.00 0.00 13.06 +2.83 65 0 30 0 JUL24 100.00 C 11.00 12.68 11.00 12.17 +2.76 65 47 107 +32 JUL24 102.50 C 11.37 11.38 11.18 11.25 +2.59 65 31 106 +16 JUL24 105.00 C 10.66 10.66 10.33 10.42 +2.45 65 90 120 +60 JUL24 107.50 C 9.59 9.87 9.56 9.55 +2.21 65 68 60 +60 JUL24 110.00 C 8.80 9.05 8.80 8.90 +2.25 65 7 17 +2 JUL24 112.50 C 0.00 0.00 0.00 8.19 +2.05 65 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 48.80 +5.51 66 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 47.91 +5.48 66 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 47.03 +5.45 66 0 0 0 SEP24 52.50 C 0.00 0.00 0.00 44.87 +5.38 66 0 0 0 SEP24 55.00 C 0.00 0.00 0.00 42.76 +5.30 66 0 0 0 SEP24 57.50 C 0.00 0.00 0.00 40.71 +5.22 66 0 0 0 SEP24 60.00 C 0.00 0.00 0.00 38.72 +5.12 66 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 36.79 +5.02 66 0 0 0 SEP24 65.00 C 0.00 0.00 0.00 34.93 +4.91 66 0 0 0 SEP24 67.50 C 0.00 0.00 0.00 33.13 +4.79 66 0 0 0 SEP24 70.00 C 0.00 0.00 0.00 31.40 +4.67 66 0 30 0 SEP24 72.50 C 0.00 0.00 0.00 29.74 +4.54 66 0 15 0 SEP24 75.00 C 0.00 0.00 0.00 28.15 +4.42 66 0 237 0 SEP24 77.50 C 0.00 0.00 0.00 26.63 +4.29 66 0 369 0 SEP24 80.00 C 0.00 0.00 0.00 25.18 +4.16 66 0 41 0 SEP24 82.50 C 0.00 0.00 0.00 23.79 +4.03 66 0 6 0 SEP24 85.00 C 0.00 0.00 0.00 22.46 +3.79 66 0 2 0 SEP24 87.50 C 0.00 0.00 0.00 21.20 +3.66 66 0 18 0 SEP24 90.00 C 0.00 0.00 0.00 20.01 +3.54 66 0 77 0 SEP24 92.50 C 0.00 0.00 0.00 18.87 +3.40 66 0 61 0 SEP24 95.00 C 0.00 0.00 0.00 17.79 +3.25 66 0 45 0 SEP24 97.50 C 0.00 0.00 0.00 16.77 +3.10 66 0 45 0 SEP24 100.00 C 0.00 0.00 0.00 15.80 +2.95 66 0 144 0 SEP24 102.50 C 14.58 14.58 14.58 14.96 +2.88 66 15 50 +15 SEP24 105.00 C 0.00 0.00 0.00 14.11 +2.74 66 0 20 0 SEP24 107.50 C 0.00 0.00 0.00 13.30 +2.84 66 0 105 0 SEP24 110.00 C 12.26 12.26 12.26 12.56 +2.76 66 1 47 +1 SEP24 112.50 C 0.00 0.00 0.00 11.84 +2.66 66 0 25 0 SEP24 115.00 C 0.00 0.00 0.00 11.00 +2.40 66 0 2 0 SEP24 117.50 C 0.00 0.00 0.00 10.34 +2.28 66 0 9 0 SEP24 120.00 C 0.00 0.00 0.00 9.73 +2.18 66 0 21 0 SEP24 122.50 C 0.00 0.00 0.00 9.15 +2.08 66 0 2 0 SEP24 125.00 C 0.00 0.00 0.00 8.61 +1.99 66 0 0 0 SEP24 127.50 C 0.00 0.00 0.00 8.10 +1.90 66 0 0 0 SEP24 130.00 C 0.00 0.00 0.00 7.62 +1.81 66 0 59 0 SEP24 132.50 C 0.00 0.00 0.00 7.16 +1.72 66 0 115 0 SEP24 135.00 C 0.00 0.00 0.00 6.73 +1.64 66 0 72 0 SEP24 137.50 C 0.00 0.00 0.00 6.33 +1.56 66 0 96 0 SEP24 140.00 C 0.00 0.00 0.00 5.96 +1.49 66 0 71 0 SEP24 142.50 C 0.00 0.00 0.00 5.60 +1.42 66 0 84 0 SEP24 145.00 C 0.00 0.00 0.00 5.27 +1.35 66 0 3 0 SEP24 147.50 C 0.00 0.00 0.00 4.95 +1.28 66 0 1 0 SEP24 150.00 C 0.00 0.00 0.00 4.66 +1.22 66 0 16 0 SEP24 152.50 C 0.00 0.00 0.00 4.38 +1.16 66 0 0 0 SEP24 155.00 C 0.00 0.00 0.00 4.12 +1.10 66 0 4 0 SEP24 157.50 C 4.44 4.80 4.44 3.88 +1.05 66 20 50 +20 SEP24 160.00 C 4.13 4.65 4.13 3.65 +1.00 66 25 1,199 +25 SEP24 162.50 C 0.00 0.00 0.00 3.43 +0.94 66 0 0 0 SEP24 165.00 C 4.00 4.20 4.00 3.23 +0.90 66 15 155 +15 SEP24 167.50 C 0.00 0.00 0.00 3.04 +0.86 66 0 0 0 SEP24 170.00 C 3.70 3.80 3.70 2.86 +0.81 66 10 165 +10 SEP24 172.50 C 0.00 0.00 0.00 2.69 +0.77 66 0 0 0 SEP24 175.00 C 3.40 3.50 3.40 2.53 +0.73 66 10 630 0 SEP24 177.50 C 0.00 0.00 0.00 2.38 +0.69 66 0 0 0 SEP24 180.00 C 0.00 0.00 0.00 2.24 +0.65 66 0 121 0 SEP24 182.50 C 0.00 0.00 0.00 2.11 +0.62 66 0 0 0 SEP24 185.00 C 0.00 0.00 0.00 1.99 +0.59 66 0 72 0 SEP24 187.50 C 0.00 0.00 0.00 1.87 +0.56 66 0 0 0 SEP24 190.00 C 0.00 0.00 0.00 1.76 +0.53 66 0 149 0 SEP24 192.50 C 0.00 0.00 0.00 1.66 +0.51 66 0 0 0 SEP24 195.00 C 0.00 0.00 0.00 1.56 +0.48 66 0 96 0 SEP24 197.50 C 0.00 0.00 0.00 1.47 +0.45 66 0 0 0 SEP24 200.00 C 0.00 0.00 0.00 1.39 +0.43 66 0 167 0 SEP24 205.00 C 0.00 0.00 0.00 1.23 +0.39 66 0 45 0 SEP24 210.00 C 0.00 0.00 0.00 1.10 +0.35 66 0 45 0 SEP24 215.00 C 0.00 0.00 0.00 0.98 +0.32 66 0 20 0 SEP24 220.00 C 0.00 0.00 0.00 0.87 +0.29 66 0 40 0 SEP24 225.00 C 0.00 0.00 0.00 0.77 +0.25 66 0 50 0 SEP24 230.00 C 0.00 0.00 0.00 0.69 +0.23 66 0 45 0 SEP24 235.00 C 0.00 0.00 0.00 0.61 +0.20 65 0 35 0 SEP24 240.00 C 0.00 0.00 0.00 0.55 +0.19 66 0 40 0 SEP24 245.00 C 0.00 0.00 0.00 0.49 +0.17 66 0 5 0 SEP24 250.00 C 0.00 0.00 0.00 0.44 +0.16 66 0 35 0 SEP24 255.00 C 0.00 0.00 0.00 0.39 +0.14 66 0 15 0 SEP24 260.00 C 0.00 0.00 0.00 0.35 +0.13 66 0 15 0 SEP24 265.00 C 0.00 0.00 0.00 0.31 +0.11 65 0 80 0 SEP24 270.00 C 0.00 0.00 0.00 0.28 +0.10 66 0 70 0 SEP24 275.00 C 0.00 0.00 0.00 0.25 +0.09 66 0 298 0 DEC24 48.00 C 0.00 0.00 0.00 50.30 +5.48 65 0 0 0 DEC24 49.00 C 0.00 0.00 0.00 49.49 +5.46 65 0 0 0 DEC24 50.00 C 0.00 0.00 0.00 48.69 +5.44 65 0 2 0 DEC24 52.50 C 0.00 0.00 0.00 46.72 +5.37 65 0 3 0 DEC24 55.00 C 0.00 0.00 0.00 44.82 +5.31 65 0 0 0 DEC24 57.50 C 0.00 0.00 0.00 42.97 +5.24 65 0 0 0 DEC24 60.00 C 0.00 0.00 0.00 41.18 +5.16 65 0 0 0 DEC24 62.50 C 0.00 0.00 0.00 39.46 +5.09 65 0 0 0 DEC24 65.00 C 0.00 0.00 0.00 37.79 +5.00 65 0 0 0 DEC24 67.50 C 0.00 0.00 0.00 36.19 +4.92 65 0 0 0 DEC24 70.00 C 0.00 0.00 0.00 34.64 +4.83 65 0 2 0 DEC24 72.50 C 0.00 0.00 0.00 33.15 +4.73 65 0 0 0 DEC24 75.00 C 0.00 0.00 0.00 31.72 +4.64 65 0 0 0 DEC24 77.50 C 0.00 0.00 0.00 30.34 +4.54 65 0 21 0 DEC24 80.00 C 0.00 0.00 0.00 29.02 +4.44 65 0 50 0 DEC24 82.50 C 0.00 0.00 0.00 27.76 +4.35 65 0 16 0 DEC24 85.00 C 0.00 0.00 0.00 26.54 +4.02 65 0 20 0 DEC24 87.50 C 0.00 0.00 0.00 25.38 +3.94 65 0 63 0 DEC24 90.00 C 24.21 24.21 24.21 24.27 +3.85 65 6 79 +6 DEC24 92.50 C 0.00 0.00 0.00 23.20 +3.75 65 0 0 0 DEC24 95.00 C 0.00 0.00 0.00 22.18 +3.65 65 0 15 0 DEC24 97.50 C 0.00 0.00 0.00 21.21 +3.55 65 0 0 0 DEC24 100.00 C 19.10 19.30 19.10 20.27 +3.44 65 10 133 -10 DEC24 102.50 C 19.10 19.10 19.10 19.38 +3.33 65 2 17 +2 DEC24 105.00 C 0.00 0.00 0.00 18.44 +3.12 65 0 20 0 DEC24 107.50 C 0.00 0.00 0.00 17.63 +3.27 65 0 2 0 DEC24 110.00 C 0.00 0.00 0.00 16.86 +3.19 65 0 6 0 DEC24 112.50 C 0.00 0.00 0.00 16.13 +3.11 65 0 0 0 DEC24 115.00 C 0.00 0.00 0.00 15.48 +3.08 65 0 0 0 DEC24 117.50 C 0.00 0.00 0.00 14.80 +2.99 65 0 15 0 DEC24 120.00 C 0.00 0.00 0.00 14.15 +2.90 65 0 24 0 DEC24 122.50 C 0.00 0.00 0.00 13.54 +2.82 65 0 147 0 DEC24 125.00 C 0.00 0.00 0.00 12.95 +2.74 65 0 0 0 DEC24 127.50 C 0.00 0.00 0.00 12.38 +2.65 65 0 0 0 DEC24 130.00 C 0.00 0.00 0.00 11.84 +2.56 65 0 0 0 DEC24 132.50 C 0.00 0.00 0.00 11.33 +2.49 65 0 0 0 DEC24 135.00 C 0.00 0.00 0.00 10.84 +2.41 65 0 1 0 DEC24 137.50 C 0.00 0.00 0.00 10.37 +2.34 65 0 0 0 DEC24 140.00 C 0.00 0.00 0.00 9.93 +2.27 65 0 0 0 DEC24 142.50 C 0.00 0.00 0.00 9.50 +2.20 65 0 0 0 DEC24 145.00 C 0.00 0.00 0.00 9.09 +2.12 65 0 0 0 DEC24 147.50 C 0.00 0.00 0.00 8.70 +2.06 65 0 0 0 DEC24 150.00 C 0.00 0.00 0.00 8.33 +1.99 65 0 3 0 DEC24 152.50 C 0.00 0.00 0.00 7.98 +1.93 65 0 0 0 DEC24 155.00 C 0.00 0.00 0.00 7.64 +1.87 65 0 0 0 DEC24 157.50 C 0.00 0.00 0.00 7.32 +1.81 65 0 4 0 DEC24 160.00 C 0.00 0.00 0.00 7.01 +1.75 65 0 0 0 DEC24 162.50 C 0.00 0.00 0.00 6.71 +1.69 65 0 0 0 DEC24 165.00 C 0.00 0.00 0.00 6.43 +1.64 65 0 0 0 DEC24 167.50 C 0.00 0.00 0.00 6.16 +1.58 65 0 0 0 DEC24 170.00 C 0.00 0.00 0.00 5.91 +1.54 65 0 0 0 DEC24 172.50 C 0.00 0.00 0.00 5.66 +1.49 65 0 0 0 DEC24 175.00 C 0.00 0.00 0.00 5.43 +1.44 65 0 0 0 DEC24 177.50 C 0.00 0.00 0.00 5.20 +1.39 65 0 0 0 DEC24 180.00 C 0.00 0.00 0.00 4.99 +1.35 65 0 0 0 DEC24 182.50 C 0.00 0.00 0.00 4.78 +1.30 65 0 0 0 DEC24 185.00 C 0.00 0.00 0.00 4.59 +1.26 65 0 0 0 DEC24 187.50 C 0.00 0.00 0.00 4.40 +1.22 65 0 0 0 DEC24 190.00 C 0.00 0.00 0.00 4.22 +1.18 65 0 100 0 DEC24 192.50 C 0.00 0.00 0.00 4.05 +1.14 65 0 0 0 DEC24 195.00 C 0.00 0.00 0.00 3.89 +1.11 65 0 0 0 DEC24 197.50 C 0.00 0.00 0.00 3.73 +1.07 65 0 0 0 DEC24 200.00 C 4.22 4.50 4.22 3.58 +1.03 65 16 76 +16 DEC24 205.00 C 0.00 0.00 0.00 3.30 +0.97 65 0 0 0 DEC24 210.00 C 0.00 0.00 0.00 3.05 +0.91 65 0 0 0 DEC24 215.00 C 0.00 0.00 0.00 2.81 +0.85 65 0 0 0 DEC24 220.00 C 0.00 0.00 0.00 2.60 +0.80 65 0 0 0 DEC24 225.00 C 3.23 3.31 3.23 2.40 +0.75 65 7 17 +7 DEC24 230.00 C 0.00 0.00 0.00 2.22 +0.70 65 0 0 0 DEC24 235.00 C 0.00 0.00 0.00 2.05 +0.65 65 0 0 0 DEC24 240.00 C 0.00 0.00 0.00 1.90 +0.61 65 0 5 0 DEC24 245.00 C 0.00 0.00 0.00 1.76 +0.58 65 0 0 0 DEC24 250.00 C 0.00 0.00 0.00 1.63 +0.54 65 0 0 0 DEC24 255.00 C 0.00 0.00 0.00 1.51 +0.51 65 0 0 0 DEC24 260.00 C 0.00 0.00 0.00 1.40 +0.47 65 0 0 0 DEC24 265.00 C 0.00 0.00 0.00 1.30 +0.44 65 0 14 0 DEC24 270.00 C 0.00 0.00 0.00 1.20 +0.41 65 0 79 0 DEC24 275.00 C 0.00 0.00 0.00 1.12 +0.39 65 0 34 0 MAR25 55.00 C 0.00 0.00 0.00 46.69 +5.28 65 0 0 0 MAR25 57.50 C 0.00 0.00 0.00 44.99 +5.21 65 0 0 0 MAR25 60.00 C 0.00 0.00 0.00 43.35 +5.15 65 0 0 0 MAR25 62.50 C 0.00 0.00 0.00 41.76 +5.08 65 0 0 0 MAR25 65.00 C 0.00 0.00 0.00 40.22 +5.00 65 0 0 0 MAR25 67.50 C 0.00 0.00 0.00 38.74 +4.93 65 0 0 0 MAR25 70.00 C 0.00 0.00 0.00 37.31 +4.85 65 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 35.93 +4.77 65 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 34.61 +4.70 65 0 2 0 MAR25 77.50 C 0.00 0.00 0.00 33.33 +4.61 65 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 32.10 +4.53 65 0 1 0 MAR25 82.50 C 0.00 0.00 0.00 30.92 +4.45 65 0 0 0 MAR25 85.00 C 0.00 0.00 0.00 29.78 +4.37 65 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 28.68 +4.28 65 0 1 0 MAR25 90.00 C 0.00 0.00 0.00 27.63 +4.20 65 0 1 0 MAR25 92.50 C 0.00 0.00 0.00 26.62 +4.12 65 0 0 0 MAR25 95.00 C 0.00 0.00 0.00 25.64 +4.03 65 0 0 0 MAR25 97.50 C 0.00 0.00 0.00 24.71 +3.95 65 0 0 0 MAR25 100.00 C 0.00 0.00 0.00 23.81 +3.87 65 0 1 0 MAR25 102.50 C 0.00 0.00 0.00 22.94 +3.78 65 0 20 0 MAR25 105.00 C 0.00 0.00 0.00 22.11 +3.70 65 0 2 0 MAR25 107.50 C 0.00 0.00 0.00 21.31 +3.62 65 0 0 0 MAR25 110.00 C 0.00 0.00 0.00 20.54 +3.54 65 0 0 0 MAR25 112.50 C 0.00 0.00 0.00 19.80 +3.46 65 0 0 0 MAR25 115.00 C 0.00 0.00 0.00 19.09 +3.38 65 0 0 0 MAR25 117.50 C 0.00 0.00 0.00 18.41 +3.31 65 0 0 0 MAR25 120.00 C 0.00 0.00 0.00 17.76 +3.24 65 0 0 0 MAR25 122.50 C 0.00 0.00 0.00 17.13 +3.16 65 0 0 0 MAR25 125.00 C 0.00 0.00 0.00 16.52 +3.09 65 0 1 0 MAR25 127.50 C 0.00 0.00 0.00 15.94 +3.02 65 0 0 0 MAR25 130.00 C 0.00 0.00 0.00 15.38 +2.95 65 0 0 0 MAR25 132.50 C 0.00 0.00 0.00 14.84 +2.87 65 0 0 0 MAR25 135.00 C 0.00 0.00 0.00 14.32 +2.80 65 0 0 0 MAR25 137.50 C 0.00 0.00 0.00 13.83 +2.75 65 0 0 0 MAR25 140.00 C 0.00 0.00 0.00 13.35 +2.68 65 0 0 0 MAR25 142.50 C 0.00 0.00 0.00 12.89 +2.61 65 0 0 0 MAR25 145.00 C 0.00 0.00 0.00 12.44 +2.54 65 0 0 0 MAR25 147.50 C 0.00 0.00 0.00 12.02 +2.49 65 0 0 0 MAR25 150.00 C 10.00 10.00 10.00 11.61 +2.43 65 1 1 +1 MAR25 152.50 C 0.00 0.00 0.00 11.21 +2.36 65 0 0 0 MAR25 155.00 C 0.00 0.00 0.00 10.84 +2.32 65 0 0 0 MAR25 157.50 C 0.00 0.00 0.00 10.47 +2.26 65 0 0 0 MAR25 160.00 C 0.00 0.00 0.00 10.12 +2.20 65 0 0 0 MAR25 162.50 C 0.00 0.00 0.00 9.78 +2.15 65 0 0 0 MAR25 165.00 C 0.00 0.00 0.00 9.46 +2.10 65 0 0 0 MAR25 167.50 C 0.00 0.00 0.00 9.14 +2.04 65 0 0 0 MAR25 170.00 C 0.00 0.00 0.00 8.84 +1.99 65 0 0 0 MAR25 172.50 C 0.00 0.00 0.00 8.55 +1.95 65 0 0 0 MAR25 175.00 C 0.00 0.00 0.00 8.27 +1.90 65 0 0 0 MAR25 177.50 C 0.00 0.00 0.00 8.00 +1.85 65 0 0 0 MAR25 180.00 C 0.00 0.00 0.00 7.74 +1.81 65 0 0 0 MAR25 182.50 C 0.00 0.00 0.00 7.49 +1.76 65 0 0 0 MAR25 185.00 C 0.00 0.00 0.00 7.25 +1.72 65 0 0 0 MAR25 187.50 C 0.00 0.00 0.00 7.01 +1.67 65 0 0 0 MAR25 190.00 C 0.00 0.00 0.00 6.79 +1.64 65 0 0 0 MAR25 192.50 C 0.00 0.00 0.00 6.57 +1.59 65 0 0 0 MAR25 195.00 C 0.00 0.00 0.00 6.36 +1.55 65 0 0 0 MAR25 197.50 C 0.00 0.00 0.00 6.16 +1.51 65 0 0 0 MAR25 200.00 C 0.00 0.00 0.00 5.97 +1.48 65 0 0 0 MAR25 205.00 C 0.00 0.00 0.00 5.60 +1.41 65 0 0 0 MAR25 210.00 C 0.00 0.00 0.00 5.26 +1.34 65 0 0 0 MAR25 215.00 C 0.00 0.00 0.00 4.94 +1.28 65 0 0 0 MAR25 220.00 C 0.00 0.00 0.00 4.64 +1.21 65 0 0 0 MAR25 225.00 C 0.00 0.00 0.00 4.36 +1.15 65 0 0 0 MAR25 230.00 C 0.00 0.00 0.00 4.11 +1.11 65 0 0 0 MAR25 235.00 C 0.00 0.00 0.00 3.86 +1.05 65 0 0 0 MAR25 240.00 C 0.00 0.00 0.00 3.64 +1.00 65 0 0 0 MAR25 245.00 C 0.00 0.00 0.00 3.43 +0.96 65 0 0 0 MAR25 250.00 C 0.00 0.00 0.00 3.23 +0.91 65 0 0 0 MAR25 255.00 C 0.00 0.00 0.00 3.05 +0.87 65 0 0 0 MAR25 260.00 C 0.00 0.00 0.00 2.87 +0.82 65 0 0 0 MAR25 265.00 C 3.40 3.70 3.40 2.71 +0.78 65 20 80 +20 MAR25 270.00 C 3.35 3.55 3.35 2.56 +0.75 65 16 31 +16 MAR25 275.00 C 3.20 3.45 3.20 2.42 +0.72 65 16 41 +16 TOTAL CALL 7,353 71,879 +1,898 APR24 48.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0 APR24 49.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0 APR24 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 83 0 APR24 52.50 P 0.00 0.00 0.00 0.01 0.00 93 0 98 0 APR24 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 165 0 APR24 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 259 0 APR24 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,190 0 APR24 62.50 P 0.00 0.00 0.00 0.01 -0.02 67 0 524 0 APR24 65.00 P 0.00 0.00 0.00 0.01 -0.05 61 0 584 0 APR24 67.50 P 0.10 0.10 0.10 0.04 -0.09 65 100 1,427 0 APR24 70.00 P 0.15 0.16 0.15 0.07 -0.16 63 320 1,984 -220 APR24 72.50 P 0.27 0.27 0.20 0.14 -0.27 63 93 760 +27 APR24 75.00 P 0.40 0.40 0.32 0.25 -0.44 63 125 1,112 -3 APR24 77.50 P 0.60 0.61 0.50 0.43 -0.66 63 269 1,262 +140 APR24 80.00 P 0.79 0.79 0.70 0.70 -0.88 63 46 2,314 -16 APR24 82.50 P 1.30 1.40 1.03 1.09 -1.14 63 349 3,021 +260 APR24 85.00 P 2.07 2.07 1.60 1.59 -1.56 63 56 1,489 +36 APR24 87.50 P 3.02 3.02 2.04 2.20 -2.03 62 686 1,891 +71 APR24 90.00 P 3.14 3.20 2.97 3.06 -2.41 62 105 2,634 +10 APR24 92.50 P 4.90 4.90 3.78 4.07 -2.84 62 233 1,385 +2 APR24 95.00 P 5.94 6.06 4.96 5.29 -3.28 63 654 1,174 +296 APR24 97.50 P 7.57 7.58 6.71 6.71 -3.64 63 176 334 +36 APR24 100.00 P 8.30 8.30 8.30 8.30 -3.99 63 2 76 -2 APR24 102.50 P 0.00 0.00 0.00 10.10 -4.24 64 0 57 0 APR24 105.00 P 0.00 0.00 0.00 11.87 -4.62 63 0 265 0 APR24 107.50 P 0.00 0.00 0.00 13.85 -4.87 63 0 296 0 APR24 110.00 P 0.00 0.00 0.00 15.95 -5.07 63 0 92 0 APR24 112.50 P 0.00 0.00 0.00 18.14 -5.24 63 0 2 0 APR24 115.00 P 0.00 0.00 0.00 20.41 -5.38 63 0 0 0 APR24 117.50 P 0.00 0.00 0.00 22.74 -5.48 63 0 0 0 APR24 120.00 P 0.00 0.00 0.00 25.11 -5.57 63 0 67 0 APR24 122.50 P 0.00 0.00 0.00 27.52 -5.64 63 0 0 0 APR24 125.00 P 0.00 0.00 0.00 29.96 -5.69 63 0 0 0 APR24 127.50 P 0.00 0.00 0.00 32.42 -5.73 62 0 0 0 APR24 130.00 P 0.00 0.00 0.00 34.91 -5.74 64 0 0 0 APR24 132.50 P 0.00 0.00 0.00 37.40 -5.75 0 0 0 0 APR24 135.00 P 0.00 0.00 0.00 39.90 -5.75 0 0 0 0 APR24 137.50 P 0.00 0.00 0.00 42.40 -5.75 0 0 0 0 APR24 140.00 P 0.00 0.00 0.00 44.90 -5.75 0 0 0 0 APR24 142.50 P 0.00 0.00 0.00 47.40 -5.75 0 0 0 0 APR24 145.00 P 0.00 0.00 0.00 49.90 -5.75 0 0 0 0 APR24 147.50 P 0.00 0.00 0.00 52.40 -5.75 0 0 0 0 APR24 150.00 P 0.00 0.00 0.00 54.90 -5.75 0 0 0 0 APR24 152.50 P 0.00 0.00 0.00 57.40 -5.75 0 0 0 0 APR24 155.00 P 0.00 0.00 0.00 59.90 -5.75 0 0 0 0 APR24 157.50 P 0.00 0.00 0.00 62.40 -5.75 0 0 0 0 APR24 160.00 P 0.00 0.00 0.00 64.90 -5.75 0 0 0 0 APR24 162.50 P 0.00 0.00 0.00 67.40 -5.75 0 0 0 0 APR24 165.00 P 0.00 0.00 0.00 69.90 -5.75 0 0 0 0 APR24 167.50 P 0.00 0.00 0.00 72.40 -5.75 0 0 0 0 APR24 170.00 P 0.00 0.00 0.00 74.90 -5.75 0 0 0 0 APR24 172.50 P 0.00 0.00 0.00 77.40 -5.75 0 0 0 0 APR24 175.00 P 0.00 0.00 0.00 79.90 -5.75 0 0 0 0 APR24 177.50 P 0.00 0.00 0.00 82.40 -5.75 0 0 0 0 APR24 180.00 P 0.00 0.00 0.00 84.90 -5.75 0 0 0 0 APR24 182.50 P 0.00 0.00 0.00 87.40 -5.75 0 0 0 0 APR24 185.00 P 0.00 0.00 0.00 89.90 -5.75 0 0 0 0 APR24 187.50 P 0.00 0.00 0.00 92.40 -5.75 0 0 0 0 APR24 190.00 P 0.00 0.00 0.00 94.90 -5.75 0 0 0 0 APR24 192.50 P 0.00 0.00 0.00 97.40 -5.75 0 0 0 0 APR24 195.00 P 0.00 0.00 0.00 99.90 -5.75 0 0 0 0 APR24 197.50 P 0.00 0.00 0.00 102.40 -5.75 0 0 0 0 APR24 200.00 P 0.00 0.00 0.00 104.90 -5.75 0 0 0 0 APR24 205.00 P 0.00 0.00 0.00 109.90 -5.75 0 0 0 0 APR24 210.00 P 0.00 0.00 0.00 114.90 -5.75 0 0 0 0 APR24 215.00 P 0.00 0.00 0.00 119.90 -5.75 0 0 0 0 APR24 220.00 P 0.00 0.00 0.00 124.90 -5.75 0 0 0 0 APR24 225.00 P 0.00 0.00 0.00 129.90 -5.75 0 0 0 0 APR24 230.00 P 0.00 0.00 0.00 134.90 -5.75 0 0 0 0 APR24 235.00 P 0.00 0.00 0.00 139.90 -5.75 0 0 0 0 APR24 240.00 P 0.00 0.00 0.00 144.90 -5.75 0 0 0 0 APR24 245.00 P 0.00 0.00 0.00 149.90 -5.75 0 0 0 0 APR24 250.00 P 0.00 0.00 0.00 154.90 -5.75 0 0 0 0 APR24 255.00 P 0.00 0.00 0.00 159.90 -5.75 0 0 0 0 APR24 260.00 P 0.00 0.00 0.00 164.90 -5.75 0 0 0 0 APR24 265.00 P 0.00 0.00 0.00 169.90 -5.75 0 0 0 0 APR24 270.00 P 0.00 0.00 0.00 174.90 -5.75 0 0 0 0 APR24 275.00 P 0.00 0.00 0.00 179.90 -5.75 0 0 0 0 MAY24 48.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 318 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 -0.03 63 0 35 0 MAY24 50.00 P 0.00 0.00 0.00 0.02 -0.03 66 0 20 0 MAY24 52.50 P 0.00 0.00 0.00 0.04 -0.05 66 0 521 0 MAY24 55.00 P 0.00 0.00 0.00 0.07 -0.08 66 0 25 0 MAY24 57.50 P 0.00 0.00 0.00 0.12 -0.14 66 0 367 0 MAY24 60.00 P 0.00 0.00 0.00 0.20 -0.19 66 0 87 0 MAY24 62.50 P 0.00 0.00 0.00 0.33 -0.27 66 0 359 0 MAY24 65.00 P 0.00 0.00 0.00 0.49 -0.38 66 0 305 0 MAY24 67.50 P 0.90 0.90 0.80 0.70 -0.52 66 7 881 -3 MAY24 70.00 P 1.23 1.23 1.10 1.00 -0.64 67 17 420 -4 MAY24 72.50 P 0.00 0.00 0.00 1.37 -0.82 67 0 853 0 MAY24 75.00 P 1.75 1.75 1.75 1.81 -0.98 67 5 1,414 -5 MAY24 77.50 P 0.00 0.00 0.00 2.33 -1.19 66 0 353 0 MAY24 80.00 P 3.33 3.33 3.33 2.92 -1.43 66 5 726 0 MAY24 82.50 P 0.00 0.00 0.00 3.63 -1.61 66 0 829 0 MAY24 85.00 P 4.45 4.62 4.21 4.43 -1.91 65 125 348 -72 MAY24 87.50 P 5.55 5.57 5.10 5.39 -2.07 65 113 555 0 MAY24 90.00 P 6.11 6.52 6.11 6.45 -2.41 65 46 442 +20 MAY24 92.50 P 0.00 0.00 0.00 7.61 -2.69 65 0 815 0 MAY24 95.00 P 8.80 9.12 8.80 8.89 -2.97 65 82 179 +33 MAY24 97.50 P 10.52 10.57 9.92 10.21 -3.31 65 187 138 +57 MAY24 100.00 P 12.20 12.20 12.00 11.81 -3.25 66 30 75 +26 MAY24 102.50 P 0.00 0.00 0.00 13.45 -3.64 66 0 39 0 MAY24 105.00 P 0.00 0.00 0.00 15.20 -3.80 66 0 0 0 MAY24 107.50 P 0.00 0.00 0.00 17.06 -3.91 67 0 0 0 MAY24 110.00 P 0.00 0.00 0.00 18.79 -4.21 66 0 0 0 MAY24 112.50 P 0.00 0.00 0.00 20.74 -4.37 66 0 0 0 MAY24 115.00 P 0.00 0.00 0.00 22.72 -4.53 66 0 50 0 MAY24 117.50 P 0.00 0.00 0.00 24.79 -4.68 66 0 150 0 MAY24 120.00 P 0.00 0.00 0.00 26.90 -4.80 66 0 0 0 MAY24 122.50 P 0.00 0.00 0.00 29.05 -4.95 66 0 0 0 MAY24 125.00 P 0.00 0.00 0.00 31.27 -5.04 66 0 0 0 MAY24 127.50 P 0.00 0.00 0.00 33.50 -5.15 66 0 0 0 MAY24 130.00 P 0.00 0.00 0.00 35.80 -5.23 66 0 0 0 MAY24 132.50 P 0.00 0.00 0.00 38.11 -5.31 66 0 0 0 MAY24 135.00 P 0.00 0.00 0.00 40.45 -5.40 66 0 0 0 MAY24 137.50 P 0.00 0.00 0.00 42.83 -5.45 66 0 0 0 MAY24 140.00 P 0.00 0.00 0.00 45.21 -5.52 66 0 0 0 MAY24 142.50 P 0.00 0.00 0.00 47.63 -5.56 66 0 0 0 MAY24 145.00 P 0.00 0.00 0.00 50.06 -5.61 66 0 0 0 MAY24 147.50 P 0.00 0.00 0.00 52.50 -5.65 66 0 0 0 MAY24 150.00 P 0.00 0.00 0.00 54.96 -5.69 66 0 0 0 MAY24 152.50 P 0.00 0.00 0.00 57.43 -5.72 66 0 0 0 MAY24 155.00 P 0.00 0.00 0.00 59.91 -5.74 66 0 0 0 MAY24 157.50 P 0.00 0.00 0.00 62.40 -5.75 0 0 0 0 MAY24 160.00 P 0.00 0.00 0.00 64.90 -5.75 0 0 0 0 MAY24 162.50 P 0.00 0.00 0.00 67.40 -5.75 0 0 0 0 MAY24 165.00 P 0.00 0.00 0.00 69.90 -5.75 0 0 0 0 MAY24 167.50 P 0.00 0.00 0.00 72.40 -5.75 0 0 0 0 MAY24 170.00 P 0.00 0.00 0.00 74.90 -5.75 0 0 0 0 MAY24 172.50 P 0.00 0.00 0.00 77.40 -5.75 0 0 0 0 MAY24 175.00 P 0.00 0.00 0.00 79.90 -5.75 0 0 0 0 MAY24 177.50 P 0.00 0.00 0.00 82.40 -5.75 0 0 0 0 MAY24 180.00 P 0.00 0.00 0.00 84.90 -5.75 0 0 0 0 MAY24 182.50 P 0.00 0.00 0.00 87.40 -5.75 0 0 0 0 MAY24 185.00 P 0.00 0.00 0.00 89.90 -5.75 0 0 0 0 MAY24 187.50 P 0.00 0.00 0.00 92.40 -5.75 0 0 0 0 MAY24 190.00 P 0.00 0.00 0.00 94.90 -5.75 0 0 0 0 MAY24 192.50 P 0.00 0.00 0.00 97.40 -5.75 0 0 0 0 MAY24 195.00 P 0.00 0.00 0.00 99.90 -5.75 0 0 0 0 MAY24 197.50 P 0.00 0.00 0.00 102.40 -5.75 0 0 0 0 MAY24 200.00 P 0.00 0.00 0.00 104.90 -5.75 0 0 0 0 MAY24 205.00 P 0.00 0.00 0.00 109.90 -5.75 0 0 0 0 MAY24 210.00 P 0.00 0.00 0.00 114.90 -5.75 0 0 0 0 MAY24 215.00 P 0.00 0.00 0.00 119.90 -5.75 0 0 0 0 MAY24 220.00 P 0.00 0.00 0.00 124.90 -5.75 0 0 0 0 MAY24 225.00 P 0.00 0.00 0.00 129.90 -5.75 0 0 0 0 MAY24 230.00 P 0.00 0.00 0.00 134.90 -5.75 0 0 0 0 MAY24 235.00 P 0.00 0.00 0.00 139.90 -5.75 0 0 0 0 MAY24 240.00 P 0.00 0.00 0.00 144.90 -5.75 0 0 0 0 MAY24 245.00 P 0.00 0.00 0.00 149.90 -5.75 0 0 0 0 MAY24 250.00 P 0.00 0.00 0.00 154.90 -5.75 0 0 0 0 MAY24 255.00 P 0.00 0.00 0.00 159.90 -5.75 0 0 0 0 MAY24 260.00 P 0.00 0.00 0.00 164.90 -5.75 0 0 0 0 MAY24 265.00 P 0.00 0.00 0.00 169.90 -5.75 0 0 0 0 MAY24 270.00 P 0.00 0.00 0.00 174.90 -5.75 0 0 0 0 MAY24 275.00 P 0.00 0.00 0.00 179.90 -5.75 0 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 0.08 -0.07 66 0 20 0 JUN24 49.00 P 0.00 0.00 0.00 0.11 -0.07 67 0 0 0 JUN24 50.00 P 0.00 0.00 0.00 0.13 -0.09 66 0 0 0 JUN24 52.50 P 0.00 0.00 0.00 0.20 -0.14 66 0 0 0 JUN24 55.00 P 0.00 0.00 0.00 0.31 -0.19 66 0 265 0 JUN24 57.50 P 0.00 0.00 0.00 0.45 -0.25 66 0 5 0 JUN24 60.00 P 0.00 0.00 0.00 0.64 -0.35 66 0 131 0 JUN24 62.50 P 0.00 0.00 0.00 0.88 -0.48 66 0 395 0 JUN24 65.00 P 0.00 0.00 0.00 1.18 -0.60 66 0 521 0 JUN24 67.50 P 0.00 0.00 0.00 1.55 -0.76 66 0 383 0 JUN24 70.00 P 0.00 0.00 0.00 2.03 -0.86 67 0 969 0 JUN24 72.50 P 0.00 0.00 0.00 2.59 -0.99 67 0 620 0 JUN24 75.00 P 3.24 3.24 3.24 3.18 -1.14 67 8 1,690 -8 JUN24 77.50 P 3.93 3.93 3.80 3.85 -1.30 67 35 1,832 -20 JUN24 80.00 P 4.75 4.75 4.46 4.52 -1.59 66 97 1,391 +75 JUN24 82.50 P 5.51 5.62 5.29 5.34 -1.89 65 117 2,617 +102 JUN24 85.00 P 6.42 6.42 6.42 6.29 -2.01 65 8 1,699 +8 JUN24 87.50 P 0.00 0.00 0.00 7.41 -2.03 66 0 1,493 0 JUN24 90.00 P 8.60 8.68 8.60 8.47 -2.43 65 16 1,181 -8 JUN24 92.50 P 0.00 0.00 0.00 9.79 -2.55 66 0 1,548 0 JUN24 95.00 P 11.17 11.17 11.17 11.13 -2.75 66 3 5,825 0 JUN24 97.50 P 12.55 12.61 12.45 12.53 -2.79 66 11 1,463 0 JUN24 100.00 P 0.00 0.00 0.00 14.02 -3.18 66 0 3,023 0 JUN24 102.50 P 0.00 0.00 0.00 15.62 -3.34 66 0 1,771 0 JUN24 105.00 P 0.00 0.00 0.00 17.37 -3.42 66 0 836 0 JUN24 107.50 P 0.00 0.00 0.00 18.99 -3.65 66 0 24 0 JUN24 110.00 P 0.00 0.00 0.00 20.82 -3.80 66 0 630 0 JUN24 112.50 P 0.00 0.00 0.00 22.65 -3.96 66 0 335 0 JUN24 115.00 P 0.00 0.00 0.00 24.53 -4.11 66 0 61 0 JUN24 117.50 P 0.00 0.00 0.00 26.52 -4.24 66 0 130 0 JUN24 120.00 P 0.00 0.00 0.00 28.51 -4.38 66 0 367 0 JUN24 122.50 P 0.00 0.00 0.00 30.55 -4.51 66 0 263 0 JUN24 125.00 P 0.00 0.00 0.00 32.67 -4.62 66 0 518 0 JUN24 127.50 P 0.00 0.00 0.00 34.80 -4.73 66 0 50 0 JUN24 130.00 P 0.00 0.00 0.00 36.96 -4.83 66 0 769 0 JUN24 132.50 P 0.00 0.00 0.00 39.19 -4.92 66 0 0 0 JUN24 135.00 P 0.00 0.00 0.00 41.43 -5.01 66 0 114 0 JUN24 137.50 P 0.00 0.00 0.00 43.68 -5.10 66 0 1 0 JUN24 140.00 P 0.00 0.00 0.00 45.99 -5.17 66 0 10 0 JUN24 142.50 P 0.00 0.00 0.00 48.31 -5.24 66 0 0 0 JUN24 145.00 P 0.00 0.00 0.00 50.64 -5.31 66 0 90 0 JUN24 147.50 P 0.00 0.00 0.00 53.00 -5.37 66 0 0 0 JUN24 150.00 P 0.00 0.00 0.00 55.39 -5.42 66 0 165 0 JUN24 152.50 P 0.00 0.00 0.00 57.79 -5.47 66 0 135 0 JUN24 155.00 P 0.00 0.00 0.00 60.19 -5.52 66 0 135 0 JUN24 157.50 P 0.00 0.00 0.00 62.62 -5.56 66 0 30 0 JUN24 160.00 P 0.00 0.00 0.00 65.06 -5.61 66 0 120 0 JUN24 162.50 P 0.00 0.00 0.00 67.51 -5.64 66 0 0 0 JUN24 165.00 P 0.00 0.00 0.00 69.96 -5.69 66 0 3 0 JUN24 167.50 P 0.00 0.00 0.00 72.44 -5.71 66 0 0 0 JUN24 170.00 P 0.00 0.00 0.00 74.92 -5.73 66 0 60 0 JUN24 172.50 P 0.00 0.00 0.00 77.40 -5.75 0 0 0 0 JUN24 175.00 P 0.00 0.00 0.00 79.90 -5.75 0 0 0 0 JUN24 177.50 P 0.00 0.00 0.00 82.40 -5.75 0 0 0 0 JUN24 180.00 P 0.00 0.00 0.00 84.90 -5.75 0 0 0 0 JUN24 182.50 P 0.00 0.00 0.00 87.40 -5.75 0 0 0 0 JUN24 185.00 P 0.00 0.00 0.00 89.90 -5.75 0 0 0 0 JUN24 187.50 P 0.00 0.00 0.00 92.40 -5.75 0 0 0 0 JUN24 190.00 P 0.00 0.00 0.00 94.90 -5.75 0 0 0 0 JUN24 192.50 P 0.00 0.00 0.00 97.40 -5.75 0 0 0 0 JUN24 195.00 P 0.00 0.00 0.00 99.90 -5.75 0 0 0 0 JUN24 197.50 P 0.00 0.00 0.00 102.40 -5.75 0 0 0 0 JUN24 200.00 P 0.00 0.00 0.00 104.90 -5.75 0 0 0 0 JUN24 205.00 P 0.00 0.00 0.00 109.90 -5.75 0 0 0 0 JUN24 210.00 P 0.00 0.00 0.00 114.90 -5.75 0 0 0 0 JUN24 215.00 P 0.00 0.00 0.00 119.90 -5.75 0 0 0 0 JUN24 220.00 P 0.00 0.00 0.00 124.90 -5.75 0 0 0 0 JUN24 225.00 P 0.00 0.00 0.00 129.90 -5.75 0 0 0 0 JUN24 230.00 P 0.00 0.00 0.00 134.90 -5.75 0 0 0 0 JUN24 235.00 P 0.00 0.00 0.00 139.90 -5.75 0 0 0 0 JUN24 240.00 P 0.00 0.00 0.00 144.90 -5.75 0 0 0 0 JUN24 245.00 P 0.00 0.00 0.00 149.90 -5.75 0 0 0 0 JUN24 250.00 P 0.00 0.00 0.00 154.90 -5.75 0 0 0 0 JUN24 255.00 P 0.00 0.00 0.00 159.90 -5.75 0 0 0 0 JUN24 260.00 P 0.00 0.00 0.00 164.90 -5.75 0 0 0 0 JUN24 265.00 P 0.00 0.00 0.00 169.90 -5.75 0 0 0 0 JUN24 270.00 P 0.00 0.00 0.00 174.90 -5.75 0 0 0 0 JUN24 275.00 P 0.00 0.00 0.00 179.90 -5.75 0 0 0 0 JUL24 60.00 P 1.60 1.60 1.50 1.15 -0.50 64 7 8 -7 JUL24 62.50 P 0.00 0.00 0.00 1.48 -0.67 64 0 0 0 JUL24 65.00 P 0.00 0.00 0.00 1.90 -0.82 64 0 0 0 JUL24 67.50 P 0.00 0.00 0.00 2.44 -0.89 65 0 0 0 JUL24 70.00 P 0.00 0.00 0.00 3.01 -1.05 65 0 125 0 JUL24 72.50 P 0.00 0.00 0.00 3.65 -1.15 65 0 79 0 JUL24 75.00 P 0.00 0.00 0.00 4.36 -1.27 65 0 120 0 JUL24 77.50 P 5.38 5.42 5.17 5.11 -1.50 65 215 214 +213 JUL24 80.00 P 6.21 6.28 6.06 5.92 -1.71 64 105 105 +90 JUL24 82.50 P 7.18 7.25 7.06 6.89 -1.75 64 73 73 +13 JUL24 85.00 P 8.01 8.01 8.01 7.89 -1.94 64 15 75 -15 JUL24 87.50 P 0.00 0.00 0.00 8.91 -2.22 64 0 6 0 JUL24 90.00 P 0.00 0.00 0.00 10.15 -2.32 64 0 20 0 JUL24 92.50 P 0.00 0.00 0.00 11.51 -2.40 64 0 20 0 JUL24 95.00 P 13.32 13.32 12.92 12.86 -2.58 65 45 45 +45 JUL24 97.50 P 14.80 14.80 13.93 14.21 -2.86 64 53 53 +53 JUL24 100.00 P 15.61 15.61 15.33 15.72 -3.10 64 31 32 +31 JUL24 102.50 P 0.00 0.00 0.00 17.28 -3.22 64 0 0 0 JUL24 105.00 P 0.00 0.00 0.00 18.93 -3.37 64 0 0 0 JUL24 107.50 P 0.00 0.00 0.00 20.72 -3.43 65 0 0 0 JUL24 110.00 P 0.00 0.00 0.00 22.32 -3.68 64 0 0 0 JUL24 112.50 P 0.00 0.00 0.00 24.17 -3.79 64 0 0 0 SEP24 48.00 P 0.00 0.00 0.00 0.76 -0.24 66 0 65 0 SEP24 49.00 P 0.00 0.00 0.00 0.86 -0.27 66 0 20 0 SEP24 50.00 P 0.00 0.00 0.00 0.95 -0.30 66 0 15 0 SEP24 52.50 P 0.00 0.00 0.00 1.25 -0.35 66 0 0 0 SEP24 55.00 P 0.00 0.00 0.00 1.58 -0.46 66 0 70 0 SEP24 57.50 P 0.00 0.00 0.00 2.00 -0.52 66 0 34 0 SEP24 60.00 P 2.75 2.75 2.75 2.44 -0.66 66 25 31 +25 SEP24 62.50 P 0.00 0.00 0.00 3.00 -0.70 66 0 0 0 SEP24 65.00 P 0.00 0.00 0.00 3.58 -0.86 66 0 1 0 SEP24 67.50 P 0.00 0.00 0.00 4.25 -0.94 66 0 274 0 SEP24 70.00 P 0.00 0.00 0.00 4.99 -1.08 66 0 601 0 SEP24 72.50 P 0.00 0.00 0.00 5.74 -1.22 66 0 964 0 SEP24 75.00 P 0.00 0.00 0.00 6.67 -1.24 66 0 338 0 SEP24 77.50 P 0.00 0.00 0.00 7.59 -1.34 66 0 378 0 SEP24 80.00 P 8.32 8.32 8.32 8.64 -1.40 66 15 1,476 0 SEP24 82.50 P 0.00 0.00 0.00 9.46 -1.86 65 0 160 0 SEP24 85.00 P 10.41 10.41 10.41 10.54 -2.04 64 6 16 -2 SEP24 87.50 P 0.00 0.00 0.00 11.92 -1.98 65 0 9 0 SEP24 90.00 P 0.00 0.00 0.00 13.31 -2.00 66 0 889 0 SEP24 92.50 P 0.00 0.00 0.00 14.63 -1.98 66 0 3,020 0 SEP24 95.00 P 0.00 0.00 0.00 15.97 -2.48 66 0 980 0 SEP24 97.50 P 0.00 0.00 0.00 17.47 -2.50 66 0 2,402 0 SEP24 100.00 P 0.00 0.00 0.00 18.99 -2.67 66 0 22 0 SEP24 102.50 P 0.00 0.00 0.00 20.51 -2.85 66 0 45 0 SEP24 105.00 P 0.00 0.00 0.00 22.11 -2.96 66 0 0 0 SEP24 107.50 P 0.00 0.00 0.00 23.81 -3.01 66 0 100 0 SEP24 110.00 P 0.00 0.00 0.00 25.51 -3.18 66 0 0 0 SEP24 112.50 P 0.00 0.00 0.00 27.22 -3.35 66 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 29.01 -3.44 66 0 0 0 SEP24 117.50 P 0.00 0.00 0.00 30.88 -3.49 66 0 0 0 SEP24 120.00 P 0.00 0.00 0.00 32.76 -3.63 66 0 0 0 SEP24 122.50 P 0.00 0.00 0.00 34.64 -3.77 66 0 0 0 SEP24 125.00 P 0.00 0.00 0.00 36.56 -3.89 66 0 2 0 SEP24 127.50 P 0.00 0.00 0.00 38.58 -3.91 66 0 0 0 SEP24 130.00 P 0.00 0.00 0.00 40.60 -4.02 66 0 4 0 SEP24 132.50 P 0.00 0.00 0.00 42.64 -4.13 66 0 0 0 SEP24 135.00 P 0.00 0.00 0.00 44.68 -4.25 66 0 0 0 SEP24 137.50 P 0.00 0.00 0.00 46.77 -4.33 66 0 0 0 SEP24 140.00 P 0.00 0.00 0.00 48.92 -4.36 66 0 10 0 SEP24 142.50 P 0.00 0.00 0.00 51.08 -4.45 66 0 139 0 SEP24 145.00 P 53.60 53.60 53.60 53.24 -4.55 66 100 109 +96 SEP24 147.50 P 0.00 0.00 0.00 55.41 -4.65 66 0 0 0 SEP24 150.00 P 0.00 0.00 0.00 57.62 -4.71 66 0 0 0 SEP24 152.50 P 0.00 0.00 0.00 59.87 -4.75 66 0 0 0 SEP24 155.00 P 0.00 0.00 0.00 62.14 -4.80 66 0 0 0 SEP24 157.50 P 0.00 0.00 0.00 64.41 -4.88 66 0 0 0 SEP24 160.00 P 0.00 0.00 0.00 66.68 -4.96 66 0 197 0 SEP24 162.50 P 0.00 0.00 0.00 68.97 -5.03 66 0 0 0 SEP24 165.00 P 0.00 0.00 0.00 71.29 -5.07 66 0 0 0 SEP24 167.50 P 0.00 0.00 0.00 73.64 -5.10 66 0 0 0 SEP24 170.00 P 0.00 0.00 0.00 75.99 -5.16 66 0 0 0 SEP24 172.50 P 0.00 0.00 0.00 78.35 -5.21 66 0 0 0 SEP24 175.00 P 0.00 0.00 0.00 80.71 -5.27 66 0 0 0 SEP24 177.50 P 0.00 0.00 0.00 83.08 -5.33 66 0 0 0 SEP24 180.00 P 0.00 0.00 0.00 85.48 -5.37 66 0 0 0 SEP24 182.50 P 0.00 0.00 0.00 87.89 -5.40 66 0 0 0 SEP24 185.00 P 0.00 0.00 0.00 90.31 -5.44 66 0 0 0 SEP24 187.50 P 0.00 0.00 0.00 92.73 -5.49 66 0 0 0 SEP24 190.00 P 0.00 0.00 0.00 95.16 -5.53 66 0 0 0 SEP24 192.50 P 0.00 0.00 0.00 97.60 -5.57 66 0 0 0 SEP24 195.00 P 0.00 0.00 0.00 100.04 -5.61 66 0 0 0 SEP24 197.50 P 0.00 0.00 0.00 102.50 -5.65 66 0 0 0 SEP24 200.00 P 0.00 0.00 0.00 104.97 -5.68 65 0 7 0 SEP24 205.00 P 0.00 0.00 0.00 109.92 -5.73 65 0 0 0 SEP24 210.00 P 0.00 0.00 0.00 114.90 -5.75 0 0 0 0 SEP24 215.00 P 0.00 0.00 0.00 119.90 -5.75 0 0 0 0 SEP24 220.00 P 0.00 0.00 0.00 124.90 -5.75 0 0 0 0 SEP24 225.00 P 0.00 0.00 0.00 129.90 -5.75 0 0 0 0 SEP24 230.00 P 0.00 0.00 0.00 134.90 -5.75 0 0 0 0 SEP24 235.00 P 0.00 0.00 0.00 139.90 -5.75 0 0 0 0 SEP24 240.00 P 0.00 0.00 0.00 144.90 -5.75 0 0 0 0 SEP24 245.00 P 0.00 0.00 0.00 149.90 -5.75 0 0 0 0 SEP24 250.00 P 0.00 0.00 0.00 154.90 -5.75 0 0 0 0 SEP24 255.00 P 0.00 0.00 0.00 159.90 -5.75 0 0 0 0 SEP24 260.00 P 0.00 0.00 0.00 164.90 -5.75 0 0 0 0 SEP24 265.00 P 0.00 0.00 0.00 169.90 -5.75 0 0 0 0 SEP24 270.00 P 0.00 0.00 0.00 174.90 -5.75 0 0 0 0 SEP24 275.00 P 0.00 0.00 0.00 179.90 -5.75 0 0 0 0 DEC24 48.00 P 0.00 0.00 0.00 1.75 -0.29 65 0 370 0 DEC24 49.00 P 0.00 0.00 0.00 1.91 -0.31 65 0 535 0 DEC24 50.00 P 0.00 0.00 0.00 2.10 -0.31 65 0 175 0 DEC24 52.50 P 0.00 0.00 0.00 2.57 -0.36 65 0 0 0 DEC24 55.00 P 0.00 0.00 0.00 3.08 -0.46 65 0 3 0 DEC24 57.50 P 0.00 0.00 0.00 3.69 -0.46 65 0 76 0 DEC24 60.00 P 0.00 0.00 0.00 4.30 -0.63 65 0 90 0 DEC24 62.50 P 0.00 0.00 0.00 5.04 -0.66 65 0 2 0 DEC24 65.00 P 0.00 0.00 0.00 5.81 -0.73 65 0 215 0 DEC24 67.50 P 6.90 6.90 6.90 6.60 -0.89 65 3 59 0 DEC24 70.00 P 0.00 0.00 0.00 7.53 -0.92 65 0 167 0 DEC24 72.50 P 0.00 0.00 0.00 8.49 -1.19 65 0 765 0 DEC24 75.00 P 0.00 0.00 0.00 9.46 -1.26 65 0 15 0 DEC24 77.50 P 0.00 0.00 0.00 10.55 -1.27 65 0 38 0 DEC24 80.00 P 11.79 11.79 11.79 11.65 -1.34 65 15 47 +9 DEC24 82.50 P 0.00 0.00 0.00 12.75 -1.48 65 0 0 0 DEC24 85.00 P 14.06 14.06 14.06 13.91 -1.62 65 15 45 -15 DEC24 87.50 P 15.30 15.30 15.30 15.13 -1.76 65 15 22 -12 DEC24 90.00 P 0.00 0.00 0.00 16.74 -1.57 65 0 48 0 DEC24 92.50 P 0.00 0.00 0.00 18.10 -1.69 65 0 11 0 DEC24 95.00 P 0.00 0.00 0.00 19.47 -2.03 65 0 5 0 DEC24 97.50 P 0.00 0.00 0.00 21.01 -2.04 65 0 15 0 DEC24 100.00 P 21.82 22.10 21.67 22.56 -2.07 65 32 32 +26 DEC24 102.50 P 0.00 0.00 0.00 24.11 -2.25 65 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 25.67 -2.42 65 0 1 0 DEC24 107.50 P 0.00 0.00 0.00 27.32 -2.50 65 0 0 0 DEC24 110.00 P 0.00 0.00 0.00 29.05 -2.51 65 0 0 0 DEC24 112.50 P 0.00 0.00 0.00 30.78 -2.60 65 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 32.52 -2.76 65 0 5 0 DEC24 117.50 P 0.00 0.00 0.00 34.27 -2.91 65 0 0 0 DEC24 120.00 P 0.00 0.00 0.00 36.09 -2.99 65 0 0 0 DEC24 122.50 P 0.00 0.00 0.00 37.98 -3.02 65 0 68 0 DEC24 125.00 P 0.00 0.00 0.00 39.89 -3.07 65 0 0 0 DEC24 127.50 P 0.00 0.00 0.00 41.79 -3.21 65 0 0 0 DEC24 130.00 P 0.00 0.00 0.00 43.71 -3.34 65 0 0 0 DEC24 132.50 P 0.00 0.00 0.00 45.63 -3.47 65 0 0 0 DEC24 135.00 P 0.00 0.00 0.00 47.65 -3.51 65 0 0 0 DEC24 137.50 P 0.00 0.00 0.00 49.70 -3.53 65 0 0 0 DEC24 140.00 P 0.00 0.00 0.00 51.75 -3.60 65 0 0 0 DEC24 142.50 P 0.00 0.00 0.00 53.81 -3.71 65 0 0 0 DEC24 145.00 P 0.00 0.00 0.00 55.87 -3.83 65 0 0 0 DEC24 147.50 P 0.00 0.00 0.00 57.95 -3.93 65 0 0 0 DEC24 150.00 P 0.00 0.00 0.00 60.07 -4.00 65 0 0 0 DEC24 152.50 P 0.00 0.00 0.00 62.24 -4.03 65 0 0 0 DEC24 155.00 P 0.00 0.00 0.00 64.42 -4.06 65 0 0 0 DEC24 157.50 P 0.00 0.00 0.00 66.60 -4.16 65 0 0 0 DEC24 160.00 P 0.00 0.00 0.00 68.79 -4.24 65 0 0 0 DEC24 162.50 P 0.00 0.00 0.00 70.99 -4.33 65 0 0 0 DEC24 165.00 P 0.00 0.00 0.00 73.19 -4.42 65 0 0 0 DEC24 167.50 P 0.00 0.00 0.00 75.43 -4.48 65 0 0 0 DEC24 170.00 P 0.00 0.00 0.00 77.70 -4.52 65 0 0 0 DEC24 172.50 P 0.00 0.00 0.00 79.99 -4.55 65 0 0 0 DEC24 175.00 P 0.00 0.00 0.00 82.27 -4.62 65 0 0 0 DEC24 177.50 P 0.00 0.00 0.00 84.57 -4.68 65 0 0 0 DEC24 180.00 P 0.00 0.00 0.00 86.87 -4.76 65 0 0 0 DEC24 182.50 P 0.00 0.00 0.00 89.17 -4.83 65 0 0 0 DEC24 185.00 P 0.00 0.00 0.00 91.49 -4.90 65 0 0 0 DEC24 187.50 P 0.00 0.00 0.00 93.83 -4.95 65 0 0 0 DEC24 190.00 P 0.00 0.00 0.00 96.19 -4.98 65 0 0 0 DEC24 192.50 P 0.00 0.00 0.00 98.56 -5.02 65 0 0 0 DEC24 195.00 P 0.00 0.00 0.00 100.93 -5.08 65 0 0 0 DEC24 197.50 P 0.00 0.00 0.00 103.32 -5.13 65 0 0 0 DEC24 200.00 P 0.00 0.00 0.00 105.70 -5.19 65 0 0 0 DEC24 205.00 P 0.00 0.00 0.00 110.49 -5.29 65 0 0 0 DEC24 210.00 P 0.00 0.00 0.00 115.32 -5.39 65 0 0 0 DEC24 215.00 P 0.00 0.00 0.00 120.19 -5.47 65 0 0 0 DEC24 220.00 P 0.00 0.00 0.00 125.08 -5.57 65 0 0 0 DEC24 225.00 P 0.00 0.00 0.00 130.00 -5.65 65 0 0 0 DEC24 230.00 P 0.00 0.00 0.00 134.94 -5.71 65 0 0 0 DEC24 235.00 P 0.00 0.00 0.00 139.90 -5.75 0 0 0 0 DEC24 240.00 P 0.00 0.00 0.00 144.90 -5.75 0 0 0 0 DEC24 245.00 P 0.00 0.00 0.00 149.90 -5.75 0 0 0 0 DEC24 250.00 P 0.00 0.00 0.00 154.90 -5.75 0 0 0 0 DEC24 255.00 P 0.00 0.00 0.00 159.90 -5.75 0 0 0 0 DEC24 260.00 P 0.00 0.00 0.00 164.90 -5.75 0 0 0 0 DEC24 265.00 P 0.00 0.00 0.00 169.90 -5.75 0 0 0 0 DEC24 270.00 P 0.00 0.00 0.00 174.90 -5.75 0 0 0 0 DEC24 275.00 P 0.00 0.00 0.00 179.90 -5.75 0 0 0 0 MAR25 55.00 P 5.00 5.00 5.00 4.45 -0.62 65 79 388 0 MAR25 57.50 P 0.00 0.00 0.00 5.15 -0.57 65 0 80 0 MAR25 60.00 P 0.00 0.00 0.00 5.95 -0.57 65 0 80 0 MAR25 62.50 P 0.00 0.00 0.00 6.76 -0.68 65 0 0 0 MAR25 65.00 P 0.00 0.00 0.00 7.61 -0.81 65 0 0 0 MAR25 67.50 P 0.00 0.00 0.00 8.60 -0.80 65 0 0 0 MAR25 70.00 P 0.00 0.00 0.00 9.59 -0.86 65 0 0 0 MAR25 72.50 P 0.00 0.00 0.00 10.58 -1.05 65 0 8 0 MAR25 75.00 P 0.00 0.00 0.00 11.70 -1.11 65 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 12.88 -1.11 65 0 0 0 MAR25 80.00 P 0.00 0.00 0.00 14.07 -1.21 65 0 0 0 MAR25 82.50 P 0.00 0.00 0.00 15.26 -1.40 65 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 16.57 -1.46 65 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 17.95 -1.47 65 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 19.33 -1.53 65 0 0 0 MAR25 92.50 P 0.00 0.00 0.00 20.72 -1.70 65 0 2 0 MAR25 95.00 P 0.00 0.00 0.00 22.12 -1.87 65 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 23.69 -1.87 65 0 0 0 MAR25 100.00 P 0.00 0.00 0.00 25.26 -1.89 65 0 2 0 MAR25 102.50 P 0.00 0.00 0.00 26.83 -1.98 65 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 28.42 -2.14 65 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 30.01 -2.30 65 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 31.72 -2.34 65 0 0 0 MAR25 112.50 P 0.00 0.00 0.00 33.48 -2.35 65 0 0 0 MAR25 115.00 P 0.00 0.00 0.00 35.23 -2.38 65 0 0 0 MAR25 117.50 P 0.00 0.00 0.00 36.99 -2.52 65 0 0 0 MAR25 120.00 P 0.00 0.00 0.00 38.76 -2.67 65 0 0 0 MAR25 122.50 P 0.00 0.00 0.00 40.55 -2.80 65 0 0 0 MAR25 125.00 P 0.00 0.00 0.00 42.43 -2.84 65 0 2 0 MAR25 127.50 P 0.00 0.00 0.00 44.35 -2.86 65 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 46.27 -2.88 65 0 0 0 MAR25 132.50 P 0.00 0.00 0.00 48.20 -2.98 65 0 0 0 MAR25 135.00 P 0.00 0.00 0.00 50.13 -3.11 65 0 0 0 MAR25 137.50 P 0.00 0.00 0.00 52.07 -3.24 65 0 0 0 MAR25 140.00 P 0.00 0.00 0.00 54.03 -3.35 65 0 0 0 MAR25 142.50 P 0.00 0.00 0.00 56.08 -3.38 65 0 0 0 MAR25 145.00 P 0.00 0.00 0.00 58.15 -3.39 65 0 0 0 MAR25 147.50 P 0.00 0.00 0.00 60.22 -3.42 65 0 0 0 MAR25 150.00 P 0.00 0.00 0.00 62.29 -3.50 65 0 0 0 MAR25 152.50 P 0.00 0.00 0.00 64.37 -3.61 65 0 0 0 MAR25 155.00 P 0.00 0.00 0.00 66.46 -3.71 65 0 0 0 MAR25 157.50 P 0.00 0.00 0.00 68.56 -3.81 65 0 0 0 MAR25 160.00 P 0.00 0.00 0.00 70.68 -3.89 65 0 0 0 MAR25 162.50 P 0.00 0.00 0.00 72.87 -3.91 65 0 0 0 MAR25 165.00 P 0.00 0.00 0.00 75.06 -3.94 65 0 0 0 MAR25 167.50 P 0.00 0.00 0.00 77.25 -3.98 65 0 0 0 MAR25 170.00 P 0.00 0.00 0.00 79.45 -4.04 65 0 0 0 MAR25 172.50 P 0.00 0.00 0.00 81.66 -4.12 65 0 0 0 MAR25 175.00 P 0.00 0.00 0.00 83.87 -4.21 65 0 0 0 MAR25 177.50 P 0.00 0.00 0.00 86.09 -4.29 65 0 0 0 MAR25 180.00 P 0.00 0.00 0.00 88.32 -4.37 65 0 0 0 MAR25 182.50 P 0.00 0.00 0.00 90.58 -4.43 65 0 0 0 MAR25 185.00 P 0.00 0.00 0.00 92.87 -4.46 65 0 0 0 MAR25 187.50 P 0.00 0.00 0.00 95.17 -4.49 65 0 0 0 MAR25 190.00 P 0.00 0.00 0.00 97.47 -4.52 65 0 0 0 MAR25 192.50 P 0.00 0.00 0.00 99.77 -4.58 65 0 0 0 MAR25 195.00 P 0.00 0.00 0.00 102.09 -4.64 65 0 0 0 MAR25 197.50 P 0.00 0.00 0.00 104.41 -4.71 65 0 0 0 MAR25 200.00 P 0.00 0.00 0.00 106.73 -4.78 65 0 0 0 MAR25 205.00 P 0.00 0.00 0.00 111.40 -4.90 65 0 0 0 MAR25 210.00 P 0.00 0.00 0.00 116.13 -4.99 65 0 0 0 MAR25 215.00 P 0.00 0.00 0.00 120.90 -5.07 65 0 0 0 MAR25 220.00 P 0.00 0.00 0.00 125.69 -5.16 65 0 0 0 MAR25 225.00 P 0.00 0.00 0.00 130.51 -5.26 65 0 0 0 MAR25 230.00 P 0.00 0.00 0.00 135.34 -5.37 65 0 0 0 MAR25 235.00 P 0.00 0.00 0.00 140.19 -5.46 65 0 0 0 MAR25 240.00 P 0.00 0.00 0.00 145.10 -5.55 65 0 0 0 MAR25 245.00 P 0.00 0.00 0.00 150.03 -5.62 65 0 0 0 MAR25 250.00 P 0.00 0.00 0.00 154.96 -5.69 65 0 0 0 MAR25 255.00 P 0.00 0.00 0.00 159.90 -5.75 0 0 0 0 MAR25 260.00 P 0.00 0.00 0.00 164.90 -5.75 0 0 0 0 MAR25 265.00 P 0.00 0.00 0.00 169.90 -5.75 0 0 0 0 MAR25 270.00 P 0.00 0.00 0.00 174.90 -5.75 0 0 0 0 MAR25 275.00 P 0.00 0.00 0.00 179.90 -5.75 0 0 0 0 TOTAL PUT 4,975 85,271 +1,388 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$ 23.25 APR24 13.50 C 0.00 0.00 0.00 9.78 +0.45 66 0 0 0 APR24 14.00 C 0.00 0.00 0.00 9.28 +0.45 0 0 0 0 APR24 14.50 C 0.00 0.00 0.00 8.78 +0.45 0 0 0 0 APR24 15.00 C 0.00 0.00 0.00 8.28 +0.45 0 0 0 0 APR24 15.50 C 0.00 0.00 0.00 7.78 +0.44 0 0 0 0 APR24 16.00 C 0.00 0.00 0.00 7.29 +0.45 64 0 0 0 APR24 16.50 C 0.00 0.00 0.00 6.79 +0.45 57 0 0 0 APR24 17.00 C 0.00 0.00 0.00 6.29 +0.45 50 0 0 0 APR24 17.50 C 0.00 0.00 0.00 5.79 +0.45 43 0 330 0 APR24 18.00 C 0.00 0.00 0.00 5.29 +0.45 33 0 538 0 APR24 18.50 C 0.00 0.00 0.00 4.79 +0.45 0 0 541 0 APR24 19.00 C 0.00 0.00 0.00 4.29 +0.45 0 0 584 0 APR24 19.50 C 0.00 0.00 0.00 3.79 +0.40 0 0 1,217 0 APR24 20.00 C 0.00 0.00 0.00 3.30 +0.41 29 0 970 0 APR24 21.00 C 0.00 0.00 0.00 2.33 +0.43 28 0 1,023 0 APR24 22.00 C 1.29 1.29 1.29 1.37 +0.34 22 60 1,572 -60 APR24 23.00 C 0.55 0.63 0.55 0.63 +0.22 22 42 777 -34 APR24 24.00 C 0.20 0.25 0.19 0.23 +0.11 23 290 981 -26 APR24 25.00 C 0.04 0.04 0.04 0.06 +0.03 23 58 193 0 APR24 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0 APR24 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 APR24 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 APR24 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 APR24 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 APR24 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 APR24 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 9.33 +0.45 0 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 8.83 +0.44 0 0 0 0 MAY24 15.00 C 0.00 0.00 0.00 8.34 +0.45 43 0 0 0 MAY24 15.50 C 0.00 0.00 0.00 7.84 +0.45 0 0 0 0 MAY24 16.00 C 0.00 0.00 0.00 7.34 +0.45 0 0 0 0 MAY24 16.50 C 0.00 0.00 0.00 6.85 +0.45 36 0 0 0 MAY24 17.00 C 0.00 0.00 0.00 6.35 +0.45 29 0 0 0 MAY24 17.50 C 0.00 0.00 0.00 5.85 +0.45 0 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 5.36 +0.45 28 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 4.86 +0.45 23 0 30 0 MAY24 19.00 C 0.00 0.00 0.00 4.37 +0.45 25 0 94 0 MAY24 19.50 C 0.00 0.00 0.00 3.88 +0.45 24 0 148 0 MAY24 20.00 C 0.00 0.00 0.00 3.42 +0.42 26 0 389 0 MAY24 21.00 C 0.00 0.00 0.00 2.50 +0.38 25 0 843 0 MAY24 22.00 C 1.53 1.54 1.53 1.66 +0.32 23 60 284 0 MAY24 23.00 C 0.00 0.00 0.00 1.00 +0.24 23 0 476 0 MAY24 24.00 C 0.50 0.55 0.47 0.55 +0.18 23 285 393 +140 MAY24 25.00 C 0.26 0.26 0.26 0.27 +0.11 23 9 671 0 MAY24 26.00 C 0.00 0.00 0.00 0.12 +0.05 23 0 110 0 MAY24 27.00 C 0.08 0.08 0.08 0.05 +0.02 24 20 20 +20 MAY24 28.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 26 0 MAY24 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 MAY24 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0 MAY24 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 MAY24 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 9.87 +0.45 0 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 9.38 +0.45 40 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 8.88 +0.45 0 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 8.39 +0.45 36 0 0 0 JUN24 15.50 C 0.00 0.00 0.00 7.89 +0.45 0 0 0 0 JUN24 16.00 C 0.00 0.00 0.00 7.40 +0.45 32 0 26 0 JUN24 16.50 C 0.00 0.00 0.00 6.90 +0.45 24 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 6.40 +0.44 0 0 20 0 JUN24 17.50 C 0.00 0.00 0.00 5.91 +0.45 22 0 0 0 JUN24 18.00 C 0.00 0.00 0.00 5.42 +0.45 24 0 0 0 JUN24 18.50 C 0.00 0.00 0.00 4.93 +0.44 23 0 30 0 JUN24 19.00 C 0.00 0.00 0.00 4.44 +0.43 22 0 33 0 JUN24 19.50 C 0.00 0.00 0.00 3.96 +0.42 22 0 63 0 JUN24 20.00 C 0.00 0.00 0.00 3.54 +0.39 25 0 208 0 JUN24 21.00 C 0.00 0.00 0.00 2.64 +0.35 23 0 267 0 JUN24 22.00 C 1.80 1.80 1.80 1.87 +0.30 23 3 296 -2 JUN24 23.00 C 0.00 0.00 0.00 1.22 +0.23 22 0 412 0 JUN24 24.00 C 0.00 0.00 0.00 0.77 +0.18 23 0 970 0 JUN24 25.00 C 0.41 0.44 0.41 0.44 +0.12 23 59 294 +13 JUN24 26.00 C 0.21 0.27 0.21 0.24 +0.07 23 221 384 +188 JUN24 27.00 C 0.00 0.00 0.00 0.12 +0.04 23 0 37 0 JUN24 28.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0 JUN24 29.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 61 0 JUN24 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0 JUN24 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 JUN24 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JUN24 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 63 0 JUL24 16.00 C 0.00 0.00 0.00 7.40 +0.44 0 0 0 0 JUL24 16.50 C 0.00 0.00 0.00 6.91 +0.45 28 0 0 0 JUL24 17.00 C 0.00 0.00 0.00 6.41 +0.44 0 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 5.92 +0.45 24 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 5.42 +0.44 0 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 4.93 +0.44 20 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 4.45 +0.44 23 0 0 0 JUL24 19.50 C 0.00 0.00 0.00 3.97 +0.43 23 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 3.56 +0.41 26 0 10 0 JUL24 21.00 C 0.00 0.00 0.00 2.65 +0.34 24 0 40 0 JUL24 22.00 C 1.81 1.84 1.81 1.88 +0.30 23 60 504 +60 JUL24 23.00 C 1.23 1.23 1.17 1.23 +0.23 23 42 444 +30 JUL24 24.00 C 0.73 0.76 0.73 0.77 +0.18 23 74 182 +74 JUL24 25.00 C 0.41 0.41 0.41 0.44 +0.11 22 30 267 +30 JUL24 26.00 C 0.22 0.25 0.22 0.24 +0.06 22 9 231 +9 JUL24 27.00 C 0.00 0.00 0.00 0.12 +0.03 22 0 1,206 0 JUL24 28.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0 JUL24 29.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0 JUL24 30.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0 JUL24 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 JUL24 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 9.88 +0.45 40 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 9.38 +0.44 0 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 8.89 +0.45 36 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 8.39 +0.44 0 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 7.90 +0.45 32 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 7.40 +0.44 0 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 6.91 +0.45 28 0 0 0 SEP24 17.00 C 0.00 0.00 0.00 6.41 +0.44 0 0 0 0 SEP24 17.50 C 0.00 0.00 0.00 5.92 +0.44 24 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 5.43 +0.44 24 0 0 0 SEP24 18.50 C 0.00 0.00 0.00 4.94 +0.43 23 0 14 0 SEP24 19.00 C 0.00 0.00 0.00 4.45 +0.41 22 0 19 0 SEP24 19.50 C 0.00 0.00 0.00 3.98 +0.39 22 0 13 0 SEP24 20.00 C 0.00 0.00 0.00 3.56 +0.40 24 0 765 0 SEP24 21.00 C 0.00 0.00 0.00 2.66 +0.29 22 0 150 0 SEP24 22.00 C 0.00 0.00 0.00 1.93 +0.22 22 0 11 0 SEP24 23.00 C 0.00 0.00 0.00 1.34 +0.18 22 0 48 0 SEP24 24.00 C 0.00 0.00 0.00 0.90 +0.10 22 0 108 0 SEP24 25.00 C 0.53 0.53 0.53 0.58 +0.05 22 1 294 0 SEP24 26.00 C 0.00 0.00 0.00 0.37 +0.02 22 0 38 0 SEP24 27.00 C 0.00 0.00 0.00 0.22 +0.01 22 0 9 0 SEP24 28.00 C 0.16 0.16 0.16 0.14 +0.01 22 1 115 -1 SEP24 29.00 C 0.00 0.00 0.00 0.09 0.00 22 0 2 0 SEP24 30.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0 SEP24 31.00 C 0.00 0.00 0.00 0.03 0.00 22 0 4 0 SEP24 32.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 9.88 +0.45 35 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 9.38 +0.44 0 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 8.89 +0.45 32 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 8.39 +0.44 0 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 7.90 +0.45 28 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 7.40 +0.44 0 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 6.91 +0.45 24 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 6.41 +0.44 0 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 5.92 +0.44 21 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 5.44 +0.44 23 0 0 0 DEC24 18.50 C 5.00 5.00 4.98 4.96 +0.44 22 5 9 0 DEC24 19.00 C 0.00 0.00 0.00 4.49 +0.42 22 0 0 0 DEC24 19.50 C 0.00 0.00 0.00 4.04 +0.41 22 0 18 0 DEC24 20.00 C 0.00 0.00 0.00 3.60 +0.38 22 0 151 0 DEC24 21.00 C 0.00 0.00 0.00 2.83 +0.34 22 0 151 0 DEC24 22.00 C 1.98 1.98 1.98 2.17 +0.27 22 1 52 -1 DEC24 23.00 C 0.00 0.00 0.00 1.64 +0.26 22 0 16 0 DEC24 24.00 C 1.04 1.04 1.04 1.23 +0.18 22 1 87 +1 DEC24 25.00 C 0.00 0.00 0.00 0.91 +0.14 22 0 8 0 DEC24 26.00 C 0.00 0.00 0.00 0.66 +0.11 22 0 28 0 DEC24 27.00 C 0.00 0.00 0.00 0.48 +0.08 22 0 42 0 DEC24 28.00 C 0.00 0.00 0.00 0.34 +0.06 22 0 3 0 DEC24 29.00 C 0.00 0.00 0.00 0.23 +0.04 22 0 4 0 DEC24 30.00 C 0.00 0.00 0.00 0.16 +0.03 22 0 3 0 DEC24 31.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 3 0 DEC24 32.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 7.90 +0.45 26 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 7.40 +0.44 0 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 6.91 +0.45 23 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 6.43 +0.46 24 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 5.95 +0.46 24 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 5.48 +0.46 23 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 5.03 +0.47 23 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 4.60 +0.47 23 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 4.20 +0.47 23 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 3.82 +0.47 23 0 3 0 MAR25 21.00 C 0.00 0.00 0.00 3.15 +0.46 23 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 2.57 +0.43 23 0 0 0 MAR25 23.00 C 0.00 0.00 0.00 2.09 +0.45 23 0 2 0 MAR25 24.00 C 0.00 0.00 0.00 1.69 +0.37 23 0 0 0 MAR25 25.00 C 0.97 0.97 0.97 1.35 +0.33 23 4 51 +4 MAR25 26.00 C 0.00 0.00 0.00 1.07 +0.30 23 0 0 0 MAR25 27.00 C 0.00 0.00 0.00 0.84 +0.26 23 0 0 0 MAR25 28.00 C 0.00 0.00 0.00 0.65 +0.22 24 0 0 0 MAR25 29.00 C 0.00 0.00 0.00 0.50 +0.18 23 0 3 0 MAR25 30.00 C 0.00 0.00 0.00 0.39 +0.15 23 0 3 0 MAR25 31.00 C 0.00 0.00 0.00 0.29 +0.12 23 0 0 0 MAR25 32.00 C 0.15 0.15 0.15 0.22 +0.10 23 3 3 +3 TOTAL CALL 1,338 20,548 +448 APR24 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0 APR24 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0 APR24 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0 APR24 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0 APR24 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0 APR24 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 90 0 APR24 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 59 0 APR24 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 161 0 APR24 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 341 0 APR24 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 563 0 APR24 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 627 0 APR24 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 587 0 APR24 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 556 0 APR24 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 882 0 APR24 21.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 774 0 APR24 22.00 P 0.09 0.09 0.09 0.09 -0.07 23 10 864 +10 APR24 23.00 P 0.42 0.42 0.34 0.34 -0.20 22 146 680 +46 APR24 24.00 P 1.00 1.00 1.00 0.94 -0.33 23 6 29 +6 APR24 25.00 P 1.78 1.79 1.78 1.79 -0.41 25 10 10 +10 APR24 26.00 P 0.00 0.00 0.00 2.77 -0.43 31 0 0 0 APR24 27.00 P 0.00 0.00 0.00 3.75 -0.45 0 0 0 0 APR24 28.00 P 0.00 0.00 0.00 4.75 -0.45 0 0 0 0 APR24 29.00 P 0.00 0.00 0.00 5.75 -0.45 0 0 0 0 APR24 30.00 P 0.00 0.00 0.00 6.75 -0.45 0 0 0 0 APR24 31.00 P 0.00 0.00 0.00 7.75 -0.45 0 0 0 0 APR24 32.00 P 0.00 0.00 0.00 8.75 -0.45 0 0 0 0 MAY24 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 MAY24 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 152 0 MAY24 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 MAY24 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 117 0 MAY24 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 166 0 MAY24 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 122 0 MAY24 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 137 0 MAY24 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 278 0 MAY24 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0 MAY24 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 136 0 MAY24 19.50 P 0.00 0.00 0.00 0.02 0.00 25 0 530 0 MAY24 20.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 336 0 MAY24 21.00 P 0.00 0.00 0.00 0.11 -0.04 24 0 288 0 MAY24 22.00 P 0.28 0.28 0.28 0.29 -0.08 23 48 558 +40 MAY24 23.00 P 0.69 0.69 0.61 0.61 -0.18 22 7 62 +2 MAY24 24.00 P 0.00 0.00 0.00 1.17 -0.28 23 0 0 0 MAY24 25.00 P 0.00 0.00 0.00 1.93 -0.36 24 0 0 0 MAY24 26.00 P 0.00 0.00 0.00 2.86 -0.34 28 0 0 0 MAY24 27.00 P 0.00 0.00 0.00 3.75 -0.45 0 0 0 0 MAY24 28.00 P 0.00 0.00 0.00 4.75 -0.45 0 0 0 0 MAY24 29.00 P 0.00 0.00 0.00 5.75 -0.45 0 0 0 0 MAY24 30.00 P 0.00 0.00 0.00 6.75 -0.45 0 0 0 0 MAY24 31.00 P 0.00 0.00 0.00 7.75 -0.45 0 0 0 0 MAY24 32.00 P 0.00 0.00 0.00 8.75 -0.45 0 0 0 0 JUN24 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUN24 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 JUN24 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 JUN24 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0 JUN24 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUN24 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 296 0 JUN24 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 280 0 JUN24 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 48 0 JUN24 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 247 0 JUN24 18.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 154 0 JUN24 19.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 478 0 JUN24 19.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 197 0 JUN24 20.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 784 0 JUN24 21.00 P 0.00 0.00 0.00 0.19 -0.06 23 0 159 0 JUN24 22.00 P 0.00 0.00 0.00 0.42 -0.10 23 0 140 0 JUN24 23.00 P 0.00 0.00 0.00 0.77 -0.20 22 0 614 0 JUN24 24.00 P 0.00 0.00 0.00 1.31 -0.28 22 0 60 0 JUN24 25.00 P 0.00 0.00 0.00 2.01 -0.33 23 0 0 0 JUN24 26.00 P 0.00 0.00 0.00 2.92 -0.36 26 0 0 0 JUN24 27.00 P 0.00 0.00 0.00 3.76 -0.44 23 0 0 0 JUN24 28.00 P 0.00 0.00 0.00 4.75 -0.45 0 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 5.75 -0.45 0 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 6.75 -0.45 0 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 7.75 -0.45 0 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 8.75 -0.45 0 0 0 0 JUN24 33.00 P 0.00 0.00 0.00 9.75 -0.45 0 0 0 0 JUL24 16.00 P 0.03 0.03 0.03 0.01 0.00 26 40 80 +40 JUL24 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0 JUL24 17.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 45 0 JUL24 18.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 60 0 JUL24 18.50 P 0.00 0.00 0.00 0.07 -0.04 22 0 110 0 JUL24 19.00 P 0.00 0.00 0.00 0.11 -0.06 22 0 60 0 JUL24 19.50 P 0.00 0.00 0.00 0.18 -0.07 22 0 30 0 JUL24 20.00 P 0.00 0.00 0.00 0.26 -0.11 22 0 95 0 JUL24 21.00 P 0.00 0.00 0.00 0.53 -0.13 22 0 366 0 JUL24 22.00 P 0.00 0.00 0.00 0.92 -0.19 22 0 1,103 0 JUL24 23.00 P 0.00 0.00 0.00 1.45 -0.26 22 0 421 0 JUL24 24.00 P 0.00 0.00 0.00 2.13 -0.32 22 0 50 0 JUL24 25.00 P 0.00 0.00 0.00 2.91 -0.34 22 0 0 0 JUL24 26.00 P 0.00 0.00 0.00 3.78 -0.41 22 0 0 0 JUL24 27.00 P 0.00 0.00 0.00 4.70 -0.42 22 0 0 0 JUL24 28.00 P 0.00 0.00 0.00 5.65 -0.44 22 0 0 0 JUL24 29.00 P 0.00 0.00 0.00 6.62 -0.44 21 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 7.61 -0.44 23 0 0 0 JUL24 31.00 P 0.00 0.00 0.00 8.59 -0.44 20 0 0 0 JUL24 32.00 P 0.00 0.00 0.00 9.58 -0.44 21 0 0 0 SEP24 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 88 0 SEP24 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0 SEP24 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0 SEP24 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 50 0 SEP24 15.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 297 0 SEP24 16.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 154 0 SEP24 16.50 P 0.00 0.00 0.00 0.02 -0.03 22 0 90 0 SEP24 17.00 P 0.00 0.00 0.00 0.04 -0.04 22 0 18 0 SEP24 17.50 P 0.00 0.00 0.00 0.06 -0.06 22 0 17 0 SEP24 18.00 P 0.00 0.00 0.00 0.10 -0.07 22 0 134 0 SEP24 18.50 P 0.00 0.00 0.00 0.15 -0.09 22 0 402 0 SEP24 19.00 P 0.00 0.00 0.00 0.21 -0.12 22 0 270 0 SEP24 19.50 P 0.00 0.00 0.00 0.30 -0.14 22 0 106 0 SEP24 20.00 P 0.00 0.00 0.00 0.41 -0.18 22 0 51 0 SEP24 21.00 P 0.00 0.00 0.00 0.71 -0.23 22 0 15 0 SEP24 22.00 P 0.00 0.00 0.00 1.12 -0.30 22 0 10 0 SEP24 23.00 P 1.86 1.88 1.86 1.66 -0.40 22 6 14 +6 SEP24 24.00 P 0.00 0.00 0.00 2.30 -0.39 22 0 15 0 SEP24 25.00 P 0.00 0.00 0.00 3.05 -0.42 22 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 3.88 -0.43 22 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 4.76 -0.45 22 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 5.69 -0.45 22 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 6.65 -0.44 22 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 7.62 -0.44 22 0 0 0 SEP24 31.00 P 0.00 0.00 0.00 8.60 -0.44 23 0 0 0 SEP24 32.00 P 0.00 0.00 0.00 9.58 -0.45 19 0 0 0 DEC24 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 124 0 DEC24 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 32 0 DEC24 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0 DEC24 15.00 P 0.00 0.00 0.00 0.02 0.00 22 0 55 0 DEC24 15.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 142 0 DEC24 16.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 32 0 DEC24 16.50 P 0.00 0.00 0.00 0.07 -0.02 22 0 45 0 DEC24 17.00 P 0.00 0.00 0.00 0.10 -0.03 22 0 133 0 DEC24 17.50 P 0.00 0.00 0.00 0.14 -0.05 22 0 13 0 DEC24 18.00 P 0.00 0.00 0.00 0.20 -0.05 22 0 72 0 DEC24 18.50 P 0.00 0.00 0.00 0.27 -0.07 22 0 60 0 DEC24 19.00 P 0.00 0.00 0.00 0.36 -0.09 22 0 23 0 DEC24 19.50 P 0.00 0.00 0.00 0.47 -0.10 22 0 17 0 DEC24 20.00 P 0.00 0.00 0.00 0.60 -0.12 22 0 114 0 DEC24 21.00 P 0.00 0.00 0.00 0.93 -0.16 22 0 0 0 DEC24 22.00 P 0.00 0.00 0.00 1.36 -0.26 22 0 0 0 DEC24 23.00 P 2.04 2.06 2.04 1.88 -0.32 22 6 6 +6 DEC24 24.00 P 0.00 0.00 0.00 2.51 -0.30 22 0 0 0 DEC24 25.00 P 0.00 0.00 0.00 3.22 -0.34 22 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 4.01 -0.37 22 0 0 0 DEC24 27.00 P 0.00 0.00 0.00 4.86 -0.39 22 0 0 0 DEC24 28.00 P 0.00 0.00 0.00 5.75 -0.42 22 0 0 0 DEC24 29.00 P 0.00 0.00 0.00 6.68 -0.43 22 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 7.64 -0.43 22 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 8.61 -0.44 22 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 9.59 -0.44 23 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 20 0 MAR25 16.00 P 0.00 0.00 0.00 0.12 +0.03 24 0 20 0 MAR25 16.50 P 0.00 0.00 0.00 0.16 +0.02 23 0 3 0 MAR25 17.00 P 0.00 0.00 0.00 0.21 +0.02 23 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 0.28 +0.03 24 0 164 0 MAR25 18.00 P 0.00 0.00 0.00 0.36 +0.03 23 0 5 0 MAR25 18.50 P 0.00 0.00 0.00 0.46 +0.03 24 0 0 0 MAR25 19.00 P 0.00 0.00 0.00 0.57 +0.03 23 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 0.70 +0.02 23 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 0.85 +0.02 23 0 22 0 MAR25 21.00 P 0.00 0.00 0.00 1.21 -0.04 23 0 4 0 MAR25 22.00 P 0.00 0.00 0.00 1.65 -0.08 23 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 2.18 -0.13 23 0 16 0 MAR25 24.00 P 0.00 0.00 0.00 2.78 -0.12 23 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 3.46 -0.17 23 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 4.21 -0.22 23 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 5.02 -0.27 23 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 5.87 -0.32 23 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 6.77 -0.36 23 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 7.70 -0.38 24 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 8.65 -0.40 24 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 9.61 -0.42 23 0 0 0 TOTAL PUT 279 18,029 +166 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$ 10.84 APR24 8.00 C 0.00 0.00 0.00 2.86 -0.10 53 0 0 0 APR24 8.25 C 0.00 0.00 0.00 2.61 -0.10 47 0 0 0 APR24 8.50 C 0.00 0.00 0.00 2.36 -0.10 40 0 0 0 APR24 8.75 C 0.00 0.00 0.00 2.11 -0.10 34 0 0 0 APR24 9.00 C 0.00 0.00 0.00 1.86 -0.10 24 0 0 0 APR24 9.25 C 0.00 0.00 0.00 1.62 -0.10 37 0 0 0 APR24 9.50 C 0.00 0.00 0.00 1.39 -0.09 39 0 0 0 APR24 9.75 C 0.00 0.00 0.00 1.16 -0.13 38 0 0 0 APR24 10.00 C 0.00 0.00 0.00 0.95 -0.11 39 0 51 0 APR24 10.50 C 0.00 0.00 0.00 0.58 -0.09 38 0 68 0 APR24 11.00 C 0.00 0.00 0.00 0.30 -0.07 36 0 139 0 APR24 11.50 C 0.00 0.00 0.00 0.14 -0.04 36 0 164 0 APR24 12.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 236 0 APR24 12.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 256 0 APR24 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 283 0 APR24 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 359 0 APR24 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 164 0 APR24 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 88 0 APR24 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 115 0 APR24 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 52 0 APR24 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0 APR24 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 55 0 APR24 17.00 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0 APR24 17.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0 APR24 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0 APR24 18.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0 APR24 19.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 2.88 -0.10 34 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 2.64 -0.10 41 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 2.39 -0.10 37 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 2.15 -0.10 37 0 0 0 MAY24 9.00 C 0.00 0.00 0.00 1.92 -0.10 38 0 0 0 MAY24 9.25 C 0.00 0.00 0.00 1.70 -0.09 39 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 1.50 -0.08 41 0 0 0 MAY24 9.75 C 0.00 0.00 0.00 1.29 -0.12 40 0 0 0 MAY24 10.00 C 0.00 0.00 0.00 1.11 -0.10 40 0 0 0 MAY24 10.50 C 0.00 0.00 0.00 0.78 -0.09 39 0 19 0 MAY24 11.00 C 0.50 0.50 0.50 0.51 -0.08 38 1 18 +1 MAY24 11.50 C 0.00 0.00 0.00 0.32 -0.06 38 0 135 0 MAY24 12.00 C 0.00 0.00 0.00 0.20 -0.04 39 0 152 0 MAY24 12.50 C 0.00 0.00 0.00 0.12 -0.02 39 0 128 0 MAY24 13.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 102 0 MAY24 13.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 154 0 MAY24 14.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 1 0 MAY24 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0 MAY24 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0 MAY24 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0 MAY24 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 55 0 MAY24 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0 MAY24 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0 MAY24 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 2.88 -0.10 34 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 2.64 -0.10 39 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 2.40 -0.10 39 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 2.16 -0.10 37 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 1.93 -0.10 37 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 1.72 -0.09 38 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 1.53 -0.07 40 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 1.33 -0.11 39 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 1.17 -0.08 40 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 0.85 -0.08 39 0 21 0 JUN24 11.00 C 0.00 0.00 0.00 0.59 -0.07 38 0 47 0 JUN24 11.50 C 0.00 0.00 0.00 0.40 -0.06 37 0 31 0 JUN24 12.00 C 0.29 0.29 0.29 0.27 -0.05 38 2 236 0 JUN24 12.50 C 0.00 0.00 0.00 0.18 -0.03 38 0 205 0 JUN24 13.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 98 0 JUN24 13.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 120 0 JUN24 14.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 64 0 JUN24 14.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 16 0 JUN24 15.00 C 0.00 0.00 0.00 0.02 0.00 38 0 34 0 JUN24 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0 JUN24 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 JUN24 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0 JUN24 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUN24 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUN24 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0 JUN24 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUN24 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUN24 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0 JUN24 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0 JUN24 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0 JUN24 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0 JUN24 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0 JUN24 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0 JUN24 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0 JUN24 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0 JUN24 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0 JUN24 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0 JUN24 31.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0 JUL24 8.00 C 0.00 0.00 0.00 2.89 -0.10 39 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 2.65 -0.10 39 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 2.41 -0.10 38 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 2.18 -0.10 37 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 1.96 -0.10 37 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 1.76 -0.09 38 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 1.58 -0.07 39 0 0 0 JUL24 9.75 C 0.00 0.00 0.00 1.40 -0.11 38 0 0 0 JUL24 10.00 C 0.00 0.00 0.00 1.25 -0.09 39 0 0 0 JUL24 10.50 C 0.00 0.00 0.00 0.95 -0.08 38 0 10 0 JUL24 11.00 C 0.00 0.00 0.00 0.71 -0.07 38 0 0 0 JUL24 11.50 C 0.00 0.00 0.00 0.52 -0.07 37 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 0.39 -0.05 37 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 0.28 -0.04 37 0 15 0 JUL24 13.00 C 0.00 0.00 0.00 0.21 -0.03 38 0 0 0 JUL24 13.50 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0 JUL24 14.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0 JUL24 14.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0 JUL24 15.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0 JUL24 15.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0 JUL24 16.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 2.90 -0.10 36 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 2.68 -0.09 38 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 2.45 -0.10 37 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 2.25 -0.09 37 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 2.05 -0.09 37 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 1.87 -0.08 37 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 1.70 -0.07 37 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 1.54 -0.07 37 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 1.39 -0.07 37 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 1.14 -0.05 37 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 0.92 -0.06 37 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 0.74 -0.05 37 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 0.59 -0.04 37 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 0.47 -0.03 37 0 10 0 SEP24 13.00 C 0.00 0.00 0.00 0.37 -0.02 37 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 0.29 -0.02 37 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 0.23 -0.01 37 0 40 0 SEP24 14.50 C 0.00 0.00 0.00 0.18 -0.01 38 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 2 0 SEP24 16.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 1 0 SEP24 17.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0 SEP24 17.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0 SEP24 18.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0 SEP24 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 SEP24 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0 SEP24 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 SEP24 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP24 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 SEP24 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0 DEC24 8.00 C 0.00 0.00 0.00 2.98 -0.10 37 0 0 0 DEC24 8.25 C 0.00 0.00 0.00 2.79 -0.09 37 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 2.60 -0.09 37 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 2.42 -0.08 37 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 2.26 -0.08 37 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 2.10 -0.07 37 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 1.95 -0.08 37 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 1.81 -0.07 37 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 1.68 -0.07 37 0 5 0 DEC24 10.50 C 0.00 0.00 0.00 1.44 -0.06 37 0 0 0 DEC24 11.00 C 0.00 0.00 0.00 1.23 -0.06 37 0 0 0 DEC24 11.50 C 0.00 0.00 0.00 1.05 -0.04 37 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 0.88 -0.04 37 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 0.74 -0.04 37 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 0.63 -0.03 37 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 0.52 -0.03 37 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 0.44 -0.02 37 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 0.36 -0.02 37 0 5 0 DEC24 15.00 C 0.00 0.00 0.00 0.30 -0.02 37 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 0.25 -0.01 37 0 1 0 DEC24 16.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 30 0 DEC24 17.50 C 0.00 0.00 0.00 0.12 0.00 37 0 1 0 DEC24 18.00 C 0.00 0.00 0.00 0.10 0.00 37 0 1 0 DEC24 18.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 0.07 0.00 38 0 1 0 MAR25 8.00 C 0.00 0.00 0.00 3.12 -0.09 37 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 2.95 -0.08 37 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 2.78 -0.08 37 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 2.62 -0.08 37 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 2.46 -0.08 37 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 2.31 -0.08 37 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 2.17 -0.08 37 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 2.04 -0.07 37 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 1.91 -0.07 37 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 1.67 -0.06 37 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 1.47 -0.07 37 0 2 0 MAR25 11.50 C 0.00 0.00 0.00 1.28 -0.05 37 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 1.11 -0.05 37 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 0.97 -0.04 37 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 0.83 -0.04 37 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 0.72 -0.04 37 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.62 -0.03 37 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 0.54 -0.03 37 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 0.46 -0.03 37 0 1 0 MAR25 15.50 C 0.00 0.00 0.00 0.40 -0.02 37 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 0.34 -0.02 37 0 30 0 MAR25 16.50 C 0.00 0.00 0.00 0.29 -0.02 37 0 30 0 MAR25 17.00 C 0.00 0.00 0.00 0.25 -0.02 37 0 2 0 MAR25 17.50 C 0.00 0.00 0.00 0.22 -0.01 37 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 0.19 -0.01 37 0 0 0 TOTAL CALL 3 3,992 +1 APR24 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0 APR24 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0 APR24 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0 APR24 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0 APR24 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 APR24 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 APR24 9.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0 APR24 9.75 P 0.00 0.00 0.00 0.04 0.00 36 0 60 0 APR24 10.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 97 0 APR24 10.50 P 0.21 0.21 0.21 0.21 +0.03 37 57 211 +33 APR24 11.00 P 0.46 0.46 0.40 0.43 +0.04 35 2 146 0 APR24 11.50 P 0.00 0.00 0.00 0.79 +0.09 38 0 410 0 APR24 12.00 P 0.00 0.00 0.00 1.23 +0.11 42 0 167 0 APR24 12.50 P 0.00 0.00 0.00 1.67 +0.10 38 0 83 0 APR24 13.00 P 0.00 0.00 0.00 2.16 +0.10 0 0 347 0 APR24 13.50 P 0.00 0.00 0.00 2.66 +0.10 0 0 10 0 APR24 14.00 P 0.00 0.00 0.00 3.16 +0.10 0 0 14 0 APR24 14.50 P 0.00 0.00 0.00 3.66 +0.10 0 0 0 0 APR24 15.00 P 0.00 0.00 0.00 4.16 +0.10 0 0 0 0 APR24 15.50 P 0.00 0.00 0.00 4.66 +0.10 0 0 0 0 APR24 16.00 P 0.00 0.00 0.00 5.16 +0.10 0 0 0 0 APR24 16.50 P 0.00 0.00 0.00 5.66 +0.10 0 0 0 0 APR24 17.00 P 0.00 0.00 0.00 6.16 +0.10 0 0 0 0 APR24 17.50 P 0.00 0.00 0.00 6.66 +0.10 0 0 0 0 APR24 18.00 P 0.00 0.00 0.00 7.16 +0.10 0 0 0 0 APR24 18.50 P 0.00 0.00 0.00 7.66 +0.10 0 0 0 0 APR24 19.00 P 0.00 0.00 0.00 8.16 +0.10 0 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 MAY24 8.25 P 0.00 0.00 0.00 0.03 0.00 40 0 10 0 MAY24 8.50 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0 MAY24 8.75 P 0.00 0.00 0.00 0.07 0.00 39 0 50 0 MAY24 9.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 26 0 MAY24 9.25 P 0.00 0.00 0.00 0.15 +0.01 39 0 30 0 MAY24 9.50 P 0.00 0.00 0.00 0.21 +0.01 39 0 49 0 MAY24 9.75 P 0.31 0.31 0.28 0.29 +0.02 39 30 84 +15 MAY24 10.00 P 0.00 0.00 0.00 0.38 +0.03 39 0 86 0 MAY24 10.50 P 0.00 0.00 0.00 0.61 +0.06 39 0 111 0 MAY24 11.00 P 0.86 0.86 0.86 0.89 +0.05 38 3 89 0 MAY24 11.50 P 0.00 0.00 0.00 1.27 +0.08 39 0 85 0 MAY24 12.00 P 0.00 0.00 0.00 1.68 +0.11 40 0 76 0 MAY24 12.50 P 0.00 0.00 0.00 2.09 +0.08 38 0 27 0 MAY24 13.00 P 0.00 0.00 0.00 2.55 +0.09 38 0 158 0 MAY24 13.50 P 0.00 0.00 0.00 3.03 +0.10 39 0 175 0 MAY24 14.00 P 0.00 0.00 0.00 3.51 +0.09 37 0 66 0 MAY24 14.50 P 0.00 0.00 0.00 4.00 +0.10 36 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 4.50 +0.10 41 0 0 0 MAY24 15.50 P 0.00 0.00 0.00 4.99 +0.10 0 0 0 0 MAY24 16.00 P 0.00 0.00 0.00 5.49 +0.10 40 0 0 0 MAY24 16.50 P 0.00 0.00 0.00 5.99 +0.10 48 0 0 0 MAY24 17.00 P 0.00 0.00 0.00 6.48 +0.10 0 0 0 0 MAY24 17.50 P 0.00 0.00 0.00 6.98 +0.10 0 0 0 0 MAY24 18.00 P 0.00 0.00 0.00 7.48 +0.10 49 0 0 0 MAY24 18.50 P 0.00 0.00 0.00 7.98 +0.11 58 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 0.06 0.00 37 0 1 0 JUN24 8.50 P 0.00 0.00 0.00 0.10 +0.01 39 0 140 0 JUN24 8.75 P 0.00 0.00 0.00 0.13 +0.01 38 0 1 0 JUN24 9.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 132 0 JUN24 9.25 P 0.00 0.00 0.00 0.24 +0.01 38 0 34 0 JUN24 9.50 P 0.00 0.00 0.00 0.32 +0.03 39 0 34 0 JUN24 9.75 P 0.00 0.00 0.00 0.40 +0.02 38 0 12 0 JUN24 10.00 P 0.00 0.00 0.00 0.49 +0.03 38 0 36 0 JUN24 10.50 P 0.00 0.00 0.00 0.73 +0.05 38 0 66 0 JUN24 11.00 P 0.00 0.00 0.00 1.02 +0.08 38 0 87 0 JUN24 11.50 P 0.00 0.00 0.00 1.36 +0.08 38 0 20 0 JUN24 12.00 P 0.00 0.00 0.00 1.76 +0.09 39 0 190 0 JUN24 12.50 P 0.00 0.00 0.00 2.16 +0.08 38 0 253 0 JUN24 13.00 P 0.00 0.00 0.00 2.60 +0.09 38 0 60 0 JUN24 13.50 P 0.00 0.00 0.00 3.06 +0.09 38 0 11 0 JUN24 14.00 P 0.00 0.00 0.00 3.53 +0.09 37 0 24 0 JUN24 14.50 P 0.00 0.00 0.00 4.02 +0.10 39 0 10 0 JUN24 15.00 P 0.00 0.00 0.00 4.51 +0.10 39 0 12 0 JUN24 15.50 P 0.00 0.00 0.00 5.00 +0.10 39 0 1 0 JUN24 16.00 P 0.00 0.00 0.00 5.49 +0.10 32 0 22 0 JUN24 16.50 P 0.00 0.00 0.00 5.99 +0.10 39 0 10 0 JUN24 17.00 P 0.00 0.00 0.00 6.49 +0.11 44 0 8 0 JUN24 17.50 P 0.00 0.00 0.00 6.98 +0.10 0 0 0 0 JUN24 18.00 P 0.00 0.00 0.00 7.48 +0.10 38 0 14 0 JUN24 18.50 P 0.00 0.00 0.00 7.98 +0.11 48 0 60 0 JUN24 19.00 P 0.00 0.00 0.00 8.47 +0.10 0 0 0 0 JUN24 19.50 P 0.00 0.00 0.00 8.97 +0.10 0 0 0 0 JUN24 20.00 P 0.00 0.00 0.00 9.47 +0.10 42 0 0 0 JUN24 21.00 P 0.00 0.00 0.00 10.47 +0.11 60 0 0 0 JUN24 22.00 P 0.00 0.00 0.00 11.46 +0.10 0 0 0 0 JUN24 23.00 P 0.00 0.00 0.00 12.46 +0.11 66 0 0 0 JUN24 24.00 P 0.00 0.00 0.00 13.45 +0.10 0 0 0 0 JUN24 25.00 P 0.00 0.00 0.00 14.45 +0.11 72 0 0 0 JUN24 26.00 P 0.00 0.00 0.00 15.44 +0.10 0 0 0 0 JUN24 27.00 P 0.00 0.00 0.00 16.44 +0.11 77 0 0 0 JUN24 28.00 P 0.00 0.00 0.00 17.43 +0.10 0 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 18.43 +0.11 82 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 19.42 +0.10 0 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 20.42 +0.11 86 0 0 0 JUL24 8.00 P 0.11 0.11 0.11 0.08 0.00 37 25 25 +25 JUL24 8.25 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 0.16 +0.01 38 0 66 0 JUL24 8.75 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0 JUL24 9.00 P 0.00 0.00 0.00 0.27 +0.02 38 0 15 0 JUL24 9.25 P 0.00 0.00 0.00 0.34 +0.02 38 0 20 0 JUL24 9.50 P 0.00 0.00 0.00 0.42 +0.02 38 0 16 0 JUL24 9.75 P 0.00 0.00 0.00 0.52 +0.03 38 0 0 0 JUL24 10.00 P 0.00 0.00 0.00 0.62 +0.04 38 0 30 0 JUL24 10.50 P 0.00 0.00 0.00 0.85 +0.05 38 0 4 0 JUL24 11.00 P 0.00 0.00 0.00 1.13 +0.06 37 0 0 0 JUL24 11.50 P 0.00 0.00 0.00 1.47 +0.08 38 0 0 0 JUL24 12.00 P 0.00 0.00 0.00 1.85 +0.09 38 0 0 0 JUL24 12.50 P 0.00 0.00 0.00 2.23 +0.07 37 0 0 0 JUL24 13.00 P 0.00 0.00 0.00 2.66 +0.08 38 0 0 0 JUL24 13.50 P 0.00 0.00 0.00 3.10 +0.08 37 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 3.56 +0.08 37 0 0 0 JUL24 14.50 P 0.00 0.00 0.00 4.04 +0.09 38 0 0 0 JUL24 15.00 P 0.00 0.00 0.00 4.52 +0.10 37 0 0 0 JUL24 15.50 P 0.00 0.00 0.00 5.01 +0.10 38 0 0 0 JUL24 16.00 P 0.00 0.00 0.00 5.50 +0.10 38 0 0 0 SEP24 8.00 P 0.19 0.19 0.19 0.16 +0.01 37 20 20 +20 SEP24 8.25 P 0.00 0.00 0.00 0.20 +0.01 37 0 0 0 SEP24 8.50 P 0.00 0.00 0.00 0.26 +0.02 38 0 753 0 SEP24 8.75 P 0.00 0.00 0.00 0.32 +0.02 37 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.39 +0.03 37 0 120 0 SEP24 9.25 P 0.00 0.00 0.00 0.47 +0.03 37 0 0 0 SEP24 9.50 P 0.00 0.00 0.00 0.56 +0.03 37 0 0 0 SEP24 9.75 P 0.00 0.00 0.00 0.66 +0.03 37 0 8 0 SEP24 10.00 P 0.00 0.00 0.00 0.77 +0.04 37 0 0 0 SEP24 10.50 P 0.00 0.00 0.00 1.01 +0.04 37 0 1 0 SEP24 11.00 P 0.00 0.00 0.00 1.30 +0.06 37 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 1.62 +0.06 37 0 10 0 SEP24 12.00 P 0.00 0.00 0.00 1.97 +0.06 37 0 14 0 SEP24 12.50 P 0.00 0.00 0.00 2.35 +0.07 37 0 3 0 SEP24 13.00 P 0.00 0.00 0.00 2.76 +0.08 37 0 10 0 SEP24 13.50 P 0.00 0.00 0.00 3.18 +0.08 37 0 0 0 SEP24 14.00 P 0.00 0.00 0.00 3.63 +0.09 37 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 4.09 +0.10 38 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 4.55 +0.09 37 0 10 0 SEP24 15.50 P 0.00 0.00 0.00 5.03 +0.10 37 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 5.51 +0.09 36 0 8 0 SEP24 16.50 P 0.00 0.00 0.00 6.00 +0.10 37 0 1 0 SEP24 17.00 P 0.00 0.00 0.00 6.49 +0.10 36 0 30 0 SEP24 17.50 P 0.00 0.00 0.00 6.99 +0.11 38 0 1 0 SEP24 18.00 P 0.00 0.00 0.00 7.48 +0.10 34 0 10 0 SEP24 18.50 P 0.00 0.00 0.00 7.98 +0.11 39 0 1 0 SEP24 19.00 P 0.00 0.00 0.00 8.48 +0.11 42 0 0 0 SEP24 19.50 P 0.00 0.00 0.00 8.97 +0.10 0 0 0 0 SEP24 20.00 P 0.00 0.00 0.00 9.47 +0.10 40 0 2 0 SEP24 21.00 P 0.00 0.00 0.00 10.47 +0.11 48 0 0 0 SEP24 22.00 P 0.00 0.00 0.00 11.46 +0.10 44 0 0 0 SEP24 23.00 P 0.00 0.00 0.00 12.46 +0.11 53 0 0 0 DEC24 8.00 P 0.30 0.33 0.30 0.28 +0.02 37 40 40 +40 DEC24 8.25 P 0.00 0.00 0.00 0.34 +0.02 37 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 0.40 +0.02 37 0 720 0 DEC24 8.75 P 0.00 0.00 0.00 0.48 +0.03 37 0 0 0 DEC24 9.00 P 0.00 0.00 0.00 0.56 +0.02 37 0 10 0 DEC24 9.25 P 0.00 0.00 0.00 0.65 +0.03 37 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 0.75 +0.03 37 0 0 0 DEC24 9.75 P 0.00 0.00 0.00 0.85 +0.03 37 0 0 0 DEC24 10.00 P 0.00 0.00 0.00 0.97 +0.04 37 0 10 0 DEC24 10.50 P 0.00 0.00 0.00 1.22 +0.05 37 0 1 0 DEC24 11.00 P 0.00 0.00 0.00 1.50 +0.05 37 0 3 0 DEC24 11.50 P 0.00 0.00 0.00 1.82 +0.06 37 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 2.16 +0.07 37 0 0 0 DEC24 12.50 P 0.00 0.00 0.00 2.52 +0.07 37 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 2.90 +0.07 37 0 0 0 DEC24 13.50 P 0.00 0.00 0.00 3.31 +0.08 37 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 3.73 +0.08 37 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 4.17 +0.09 37 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 4.62 +0.09 37 0 1 0 DEC24 15.50 P 0.00 0.00 0.00 5.08 +0.09 37 0 0 0 DEC24 16.00 P 0.00 0.00 0.00 5.55 +0.09 37 0 0 0 DEC24 16.50 P 0.00 0.00 0.00 6.03 +0.10 37 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 6.51 +0.10 37 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 7.00 +0.10 37 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 7.49 +0.10 37 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 7.98 +0.10 35 0 0 0 DEC24 19.00 P 0.00 0.00 0.00 8.48 +0.11 37 0 0 0 MAR25 8.00 P 0.00 0.00 0.00 0.38 +0.02 37 0 0 0 MAR25 8.25 P 0.00 0.00 0.00 0.44 +0.02 37 0 0 0 MAR25 8.50 P 0.00 0.00 0.00 0.52 +0.03 37 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 0.60 +0.02 37 0 0 0 MAR25 9.00 P 0.73 0.73 0.73 0.68 +0.02 37 5 15 +5 MAR25 9.25 P 0.00 0.00 0.00 0.78 +0.03 37 0 0 0 MAR25 9.50 P 0.00 0.00 0.00 0.88 +0.02 37 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 0.99 +0.03 37 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 1.11 +0.03 37 0 7 0 MAR25 10.50 P 0.00 0.00 0.00 1.36 +0.04 37 0 1 0 MAR25 11.00 P 0.00 0.00 0.00 1.64 +0.05 37 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 1.96 +0.06 37 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 2.28 +0.05 37 0 0 0 MAR25 12.50 P 0.00 0.00 0.00 2.64 +0.06 37 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 3.01 +0.06 37 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 3.41 +0.07 37 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 3.81 +0.07 37 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 4.24 +0.08 37 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 4.68 +0.08 37 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 5.13 +0.09 37 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 5.59 +0.09 37 0 0 0 MAR25 16.50 P 0.00 0.00 0.00 6.06 +0.09 37 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 6.54 +0.10 37 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 7.02 +0.10 37 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 7.50 +0.10 36 0 0 0 TOTAL PUT 182 5,931 +138 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$ 211.40 APR24 80.00 C 0.00 0.00 0.00 131.62 +3.90 155 0 60 0 APR24 82.50 C 0.00 0.00 0.00 129.12 +3.89 149 0 85 0 APR24 85.00 C 0.00 0.00 0.00 126.63 +3.90 146 0 0 0 APR24 87.50 C 0.00 0.00 0.00 124.13 +3.89 139 0 0 0 APR24 90.00 C 0.00 0.00 0.00 121.64 +3.90 137 0 0 0 APR24 92.50 C 0.00 0.00 0.00 119.14 +3.89 131 0 0 0 APR24 95.00 C 0.00 0.00 0.00 116.65 +3.90 128 0 0 0 APR24 97.50 C 0.00 0.00 0.00 114.15 +3.89 122 0 0 0 APR24 100.00 C 0.00 0.00 0.00 111.66 +3.90 120 0 0 0 APR24 102.50 C 0.00 0.00 0.00 109.16 +3.89 115 0 0 0 APR24 105.00 C 0.00 0.00 0.00 106.67 +3.89 112 0 0 0 APR24 107.50 C 0.00 0.00 0.00 104.17 +3.89 107 0 0 0 APR24 110.00 C 0.00 0.00 0.00 101.68 +3.89 105 0 0 0 APR24 112.50 C 0.00 0.00 0.00 99.18 +3.89 100 0 0 0 APR24 115.00 C 0.00 0.00 0.00 96.69 +3.89 98 0 0 0 APR24 117.50 C 0.00 0.00 0.00 94.20 +3.90 96 0 0 0 APR24 120.00 C 0.00 0.00 0.00 91.70 +3.89 91 0 0 0 APR24 122.50 C 0.00 0.00 0.00 89.21 +3.89 89 0 0 0 APR24 125.00 C 0.00 0.00 0.00 86.72 +3.90 87 0 0 0 APR24 127.50 C 0.00 0.00 0.00 84.22 +3.89 83 0 0 0 APR24 130.00 C 0.00 0.00 0.00 81.73 +3.89 81 0 0 0 APR24 132.50 C 0.00 0.00 0.00 79.24 +3.89 79 0 0 0 APR24 135.00 C 0.00 0.00 0.00 76.75 +3.90 77 0 0 0 APR24 137.50 C 0.00 0.00 0.00 74.25 +3.89 73 0 0 0 APR24 140.00 C 0.00 0.00 0.00 71.76 +3.89 71 0 0 0 APR24 142.50 C 0.00 0.00 0.00 69.27 +3.89 69 0 0 0 APR24 145.00 C 0.00 0.00 0.00 66.78 +3.89 67 0 0 0 APR24 147.50 C 0.00 0.00 0.00 64.29 +3.89 65 0 0 0 APR24 150.00 C 0.00 0.00 0.00 61.80 +3.88 62 0 0 0 APR24 152.50 C 0.00 0.00 0.00 59.31 +3.88 60 0 0 0 APR24 155.00 C 0.00 0.00 0.00 56.82 +3.87 58 0 0 0 APR24 157.50 C 0.00 0.00 0.00 54.34 +3.88 56 0 0 0 APR24 160.00 C 52.80 52.80 52.80 51.86 +4.28 55 2 0 -2 APR24 162.50 C 0.00 0.00 0.00 49.26 +4.17 28 0 0 0 APR24 165.00 C 0.00 0.00 0.00 46.77 +4.17 35 0 8 0 APR24 167.50 C 0.00 0.00 0.00 44.28 +4.17 35 0 147 0 APR24 170.00 C 0.00 0.00 0.00 41.79 +4.15 35 0 139 0 APR24 172.50 C 0.00 0.00 0.00 39.31 +4.14 35 0 71 0 APR24 175.00 C 0.00 0.00 0.00 36.83 +4.11 34 0 185 0 APR24 177.50 C 0.00 0.00 0.00 34.37 +4.07 35 0 266 0 APR24 180.00 C 0.00 0.00 0.00 31.93 +4.03 35 0 600 0 APR24 182.50 C 0.00 0.00 0.00 29.50 +3.95 35 0 148 0 APR24 185.00 C 0.00 0.00 0.00 27.12 +3.88 35 0 432 0 APR24 187.50 C 0.00 0.00 0.00 24.77 +3.76 35 0 466 0 APR24 190.00 C 21.50 22.60 21.50 22.47 +3.62 35 20 395 -16 APR24 192.50 C 0.00 0.00 0.00 20.26 +3.48 35 0 400 0 APR24 195.00 C 18.36 19.30 18.12 18.00 +3.15 34 23 395 -2 APR24 197.50 C 16.31 16.31 15.76 15.95 +2.94 34 23 427 -2 APR24 200.00 C 13.96 15.00 13.00 14.00 +2.45 34 12 918 -1 APR24 205.00 C 11.00 11.00 9.99 10.98 +2.47 37 12 866 +2 APR24 210.00 C 8.20 8.50 7.19 7.75 +1.79 35 101 1,613 +5 APR24 215.00 C 5.30 6.13 4.65 5.40 +1.33 35 383 1,031 +57 APR24 220.00 C 3.80 4.30 3.14 3.68 +1.03 35 579 1,193 +83 APR24 225.00 C 2.12 2.84 2.12 2.39 +0.73 35 304 1,513 -42 APR24 230.00 C 1.64 1.93 1.39 1.47 +0.47 35 129 782 +44 APR24 235.00 C 1.01 1.30 0.93 0.87 +0.29 35 63 386 +8 APR24 240.00 C 0.72 0.83 0.61 0.49 +0.17 35 90 608 +85 APR24 245.00 C 0.55 0.55 0.51 0.27 +0.10 35 25 378 +10 APR24 250.00 C 0.29 0.34 0.27 0.14 +0.05 35 61 481 -1 APR24 255.00 C 0.21 0.21 0.21 0.07 +0.02 35 2 258 0 APR24 260.00 C 0.19 0.19 0.12 0.04 +0.01 36 110 580 -50 APR24 265.00 C 0.13 0.13 0.13 0.02 +0.01 36 2 231 0 APR24 270.00 C 0.00 0.00 0.00 0.01 0.00 36 0 276 0 APR24 275.00 C 0.00 0.00 0.00 0.01 0.00 38 0 215 0 APR24 280.00 C 0.00 0.00 0.00 0.01 0.00 41 0 109 0 APR24 285.00 C 0.00 0.00 0.00 0.01 0.00 43 0 107 0 APR24 290.00 C 0.00 0.00 0.00 0.01 0.00 45 0 43 0 APR24 295.00 C 0.00 0.00 0.00 0.01 0.00 48 0 49 0 APR24 300.00 C 0.00 0.00 0.00 0.01 0.00 50 0 304 0 APR24 310.00 C 0.00 0.00 0.00 0.01 0.00 54 0 68 0 APR24 320.00 C 0.00 0.00 0.00 0.01 0.00 58 0 63 0 APR24 330.00 C 0.00 0.00 0.00 0.01 0.00 62 0 51 0 APR24 340.00 C 0.00 0.00 0.00 0.01 0.00 66 0 140 0 APR24 350.00 C 0.00 0.00 0.00 0.01 0.00 70 0 157 0 APR24 360.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0 APR24 370.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0 APR24 380.00 C 0.00 0.00 0.00 0.01 0.00 80 0 46 0 APR24 390.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0 APR24 400.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0 MAY24 150.00 C 0.00 0.00 0.00 62.61 +3.85 49 0 0 0 MAY24 152.50 C 0.00 0.00 0.00 60.15 +3.84 47 0 0 0 MAY24 155.00 C 0.00 0.00 0.00 57.70 +3.83 46 0 0 0 MAY24 157.50 C 0.00 0.00 0.00 55.26 +3.82 45 0 0 0 MAY24 160.00 C 0.00 0.00 0.00 52.83 +4.49 44 0 18 0 MAY24 162.50 C 0.00 0.00 0.00 50.00 +4.08 34 0 12 0 MAY24 165.00 C 0.00 0.00 0.00 47.57 +4.04 34 0 2 0 MAY24 167.50 C 0.00 0.00 0.00 45.16 +3.99 34 0 45 0 MAY24 170.00 C 0.00 0.00 0.00 42.78 +3.95 34 0 107 0 MAY24 172.50 C 0.00 0.00 0.00 40.42 +3.89 34 0 184 0 MAY24 175.00 C 0.00 0.00 0.00 38.10 +3.82 34 0 133 0 MAY24 177.50 C 0.00 0.00 0.00 35.81 +3.74 34 0 177 0 MAY24 180.00 C 0.00 0.00 0.00 33.57 +3.65 34 0 111 0 MAY24 182.50 C 0.00 0.00 0.00 31.38 +3.56 34 0 141 0 MAY24 185.00 C 0.00 0.00 0.00 29.24 +3.44 34 0 212 0 MAY24 187.50 C 0.00 0.00 0.00 27.17 +3.33 34 0 275 0 MAY24 190.00 C 0.00 0.00 0.00 25.16 +3.20 34 0 334 0 MAY24 192.50 C 0.00 0.00 0.00 23.23 +2.56 34 0 206 0 MAY24 195.00 C 0.00 0.00 0.00 21.47 +2.58 34 0 194 0 MAY24 197.50 C 20.61 20.61 20.61 20.19 +2.86 36 7 470 0 MAY24 200.00 C 18.10 18.15 18.10 18.15 +2.44 35 7 344 -6 MAY24 205.00 C 14.93 15.08 14.93 15.26 +2.46 36 24 554 +24 MAY24 210.00 C 12.60 12.60 12.43 12.22 +1.94 35 12 665 +8 MAY24 215.00 C 9.80 10.15 9.80 9.75 +1.65 34 25 722 +7 MAY24 220.00 C 7.74 8.20 7.01 7.76 +1.30 34 44 400 -22 MAY24 225.00 C 6.10 6.69 5.60 6.11 +1.16 34 138 395 -28 MAY24 230.00 C 4.66 5.23 4.52 4.74 +0.92 34 96 424 +41 MAY24 235.00 C 3.56 4.07 3.56 3.63 +0.76 34 37 310 +22 MAY24 240.00 C 2.50 3.18 2.50 2.72 +0.58 34 134 302 +75 MAY24 245.00 C 2.20 2.46 2.13 2.02 +0.45 34 46 254 +38 MAY24 250.00 C 1.64 1.74 1.64 1.48 +0.34 34 12 226 +9 MAY24 255.00 C 1.32 1.32 1.22 1.07 +0.25 34 32 199 +13 MAY24 260.00 C 1.02 1.09 1.02 0.76 +0.18 34 21 168 0 MAY24 265.00 C 0.84 0.84 0.84 0.54 +0.13 34 3 186 -3 MAY24 270.00 C 0.58 0.58 0.58 0.38 +0.10 34 100 137 +80 MAY24 275.00 C 0.43 0.43 0.43 0.26 +0.06 34 2 97 +2 MAY24 280.00 C 0.00 0.00 0.00 0.18 +0.05 34 0 132 0 MAY24 285.00 C 0.00 0.00 0.00 0.12 +0.03 34 0 168 0 MAY24 290.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 32 0 MAY24 295.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 91 0 MAY24 300.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 340 0 JUN24 80.00 C 0.00 0.00 0.00 132.24 +3.88 103 0 0 0 JUN24 82.50 C 0.00 0.00 0.00 129.75 +3.88 99 0 0 0 JUN24 85.00 C 0.00 0.00 0.00 127.27 +3.88 96 0 0 0 JUN24 87.50 C 0.00 0.00 0.00 124.79 +3.88 93 0 0 0 JUN24 90.00 C 0.00 0.00 0.00 122.30 +3.88 90 0 0 0 JUN24 92.50 C 0.00 0.00 0.00 119.82 +3.88 88 0 1 0 JUN24 95.00 C 0.00 0.00 0.00 117.34 +3.88 85 0 0 0 JUN24 97.50 C 0.00 0.00 0.00 114.86 +3.88 82 0 0 0 JUN24 100.00 C 0.00 0.00 0.00 112.38 +3.89 80 0 38 0 JUN24 102.50 C 0.00 0.00 0.00 109.89 +3.88 77 0 0 0 JUN24 105.00 C 0.00 0.00 0.00 107.41 +3.88 75 0 0 0 JUN24 107.50 C 0.00 0.00 0.00 104.93 +3.88 72 0 0 0 JUN24 110.00 C 0.00 0.00 0.00 102.45 +3.88 70 0 0 0 JUN24 112.50 C 0.00 0.00 0.00 99.97 +3.88 68 0 0 0 JUN24 115.00 C 0.00 0.00 0.00 97.50 +3.89 66 0 0 0 JUN24 117.50 C 0.00 0.00 0.00 95.02 +3.88 64 0 0 0 JUN24 120.00 C 0.00 0.00 0.00 92.54 +3.88 62 0 0 0 JUN24 122.50 C 0.00 0.00 0.00 90.07 +3.88 61 0 0 0 JUN24 125.00 C 0.00 0.00 0.00 87.59 +3.88 59 0 1 0 JUN24 127.50 C 0.00 0.00 0.00 85.12 +3.88 57 0 0 0 JUN24 130.00 C 0.00 0.00 0.00 82.65 +3.88 56 0 1 0 JUN24 132.50 C 0.00 0.00 0.00 80.19 +3.89 54 0 0 0 JUN24 135.00 C 0.00 0.00 0.00 77.72 +3.88 53 0 0 0 JUN24 137.50 C 0.00 0.00 0.00 75.25 +3.87 51 0 0 0 JUN24 140.00 C 0.00 0.00 0.00 72.80 +3.87 50 0 1 0 JUN24 142.50 C 0.00 0.00 0.00 70.34 +3.86 48 0 0 0 JUN24 145.00 C 0.00 0.00 0.00 67.89 +3.86 47 0 0 0 JUN24 147.50 C 0.00 0.00 0.00 65.45 +3.85 46 0 0 0 JUN24 150.00 C 0.00 0.00 0.00 63.01 +3.83 45 0 10 0 JUN24 152.50 C 0.00 0.00 0.00 60.58 +3.82 44 0 15 0 JUN24 155.00 C 0.00 0.00 0.00 58.16 +3.80 43 0 2 0 JUN24 157.50 C 0.00 0.00 0.00 55.76 +3.78 42 0 0 0 JUN24 160.00 C 0.00 0.00 0.00 53.37 +3.76 41 0 114 0 JUN24 162.50 C 0.00 0.00 0.00 50.47 +3.99 34 0 0 0 JUN24 165.00 C 0.00 0.00 0.00 48.11 +3.95 34 0 15 0 JUN24 167.50 C 0.00 0.00 0.00 45.76 +3.89 34 0 20 0 JUN24 170.00 C 0.00 0.00 0.00 43.46 +3.83 34 0 75 0 JUN24 172.50 C 0.00 0.00 0.00 41.18 +3.75 34 0 112 0 JUN24 175.00 C 0.00 0.00 0.00 38.95 +3.68 34 0 666 0 JUN24 177.50 C 0.00 0.00 0.00 36.76 +3.58 34 0 221 0 JUN24 180.00 C 0.00 0.00 0.00 34.63 +3.51 34 0 223 0 JUN24 182.50 C 0.00 0.00 0.00 32.54 +3.38 34 0 162 0 JUN24 185.00 C 0.00 0.00 0.00 30.52 +3.30 34 0 163 0 JUN24 187.50 C 0.00 0.00 0.00 28.56 +3.16 34 0 122 0 JUN24 190.00 C 0.00 0.00 0.00 26.65 +3.04 34 0 28 0 JUN24 192.50 C 0.00 0.00 0.00 24.85 +2.95 34 0 163 0 JUN24 195.00 C 0.00 0.00 0.00 23.22 +2.92 35 0 246 0 JUN24 197.50 C 0.00 0.00 0.00 21.58 +2.64 35 0 365 0 JUN24 200.00 C 20.47 20.57 20.20 19.96 +2.36 35 106 1,495 -6 JUN24 205.00 C 17.64 17.64 17.64 17.03 +2.03 35 3 912 +3 JUN24 210.00 C 0.00 0.00 0.00 14.51 +1.99 35 0 1,011 0 JUN24 215.00 C 0.00 0.00 0.00 12.10 +1.73 35 0 1,662 0 JUN24 220.00 C 9.96 9.96 9.96 9.99 +1.48 35 10 2,655 0 JUN24 225.00 C 8.18 8.77 7.98 8.27 +1.32 35 40 438 +2 JUN24 230.00 C 6.50 7.09 6.25 6.74 +1.08 35 36 712 -3 JUN24 235.00 C 5.52 5.52 5.52 5.45 +0.90 35 15 391 +3 JUN24 240.00 C 4.53 4.60 4.53 4.39 +0.80 35 23 526 +15 JUN24 245.00 C 3.64 3.64 3.62 3.47 +0.60 35 16 638 -16 JUN24 250.00 C 2.98 3.10 2.95 2.75 +0.50 35 42 1,434 -5 JUN24 255.00 C 2.45 2.50 2.43 2.16 +0.41 34 14 418 +12 JUN24 260.00 C 0.00 0.00 0.00 1.67 +0.30 34 0 762 0 JUN24 265.00 C 1.74 1.74 1.74 1.31 +0.27 34 2 272 -2 JUN24 270.00 C 1.33 1.42 1.31 1.00 +0.19 34 30 391 +2 JUN24 275.00 C 1.10 1.16 1.10 0.77 +0.16 34 14 701 +14 JUN24 280.00 C 0.91 0.96 0.91 0.58 +0.11 34 17 500 +2 JUN24 285.00 C 0.76 0.76 0.76 0.44 +0.09 34 6 300 0 JUN24 290.00 C 0.00 0.00 0.00 0.33 +0.07 34 0 300 0 JUN24 295.00 C 0.00 0.00 0.00 0.24 +0.05 34 0 440 0 JUN24 300.00 C 0.00 0.00 0.00 0.18 +0.04 34 0 379 0 JUN24 310.00 C 0.00 0.00 0.00 0.10 +0.02 34 0 212 0 JUN24 320.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 109 0 JUN24 330.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 82 0 JUN24 340.00 C 0.00 0.00 0.00 0.01 0.00 33 0 212 0 JUN24 350.00 C 0.00 0.00 0.00 0.01 0.00 35 0 608 0 JUN24 360.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 JUN24 370.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUN24 380.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 JUN24 390.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 JUN24 400.00 C 0.00 0.00 0.00 0.01 0.00 43 0 175 0 JUL24 175.00 C 0.00 0.00 0.00 39.83 +3.62 35 0 0 0 JUL24 177.50 C 0.00 0.00 0.00 37.75 +3.50 35 0 0 0 JUL24 180.00 C 0.00 0.00 0.00 35.77 +3.45 35 0 0 0 JUL24 182.50 C 0.00 0.00 0.00 33.81 +3.37 35 0 0 0 JUL24 185.00 C 0.00 0.00 0.00 31.90 +3.21 35 0 0 0 JUL24 187.50 C 0.00 0.00 0.00 30.11 +3.18 35 0 0 0 JUL24 190.00 C 0.00 0.00 0.00 28.35 +3.08 35 0 0 0 JUL24 192.50 C 0.00 0.00 0.00 26.62 +2.91 35 0 2 0 JUL24 195.00 C 0.00 0.00 0.00 25.16 +3.01 35 0 57 0 JUL24 197.50 C 0.00 0.00 0.00 23.57 +2.55 35 0 51 0 JUL24 200.00 C 0.00 0.00 0.00 22.05 +2.29 35 0 41 0 JUL24 205.00 C 19.82 19.82 19.82 19.32 +2.06 35 8 30 0 JUL24 210.00 C 0.00 0.00 0.00 17.08 +2.20 36 0 66 0 JUL24 215.00 C 0.00 0.00 0.00 14.64 +1.88 35 0 115 0 JUL24 220.00 C 12.85 12.85 12.67 12.55 +1.70 35 13 162 +9 JUL24 225.00 C 0.00 0.00 0.00 10.66 +1.42 35 0 69 0 JUL24 230.00 C 0.00 0.00 0.00 9.08 +1.24 35 0 15 0 JUL24 235.00 C 0.00 0.00 0.00 7.71 +1.07 35 0 2 0 JUL24 240.00 C 6.93 6.93 6.93 6.52 +0.97 35 1 34 -1 JUL24 245.00 C 5.71 5.71 5.71 5.50 +0.85 35 9 15 +9 JUL24 250.00 C 5.02 5.02 5.02 4.63 +0.76 35 15 33 -1 SEP24 80.00 C 0.00 0.00 0.00 132.24 +3.88 78 0 11 0 SEP24 82.50 C 0.00 0.00 0.00 129.76 +3.88 76 0 1 0 SEP24 85.00 C 0.00 0.00 0.00 127.28 +3.88 73 0 20 0 SEP24 87.50 C 0.00 0.00 0.00 124.80 +3.88 71 0 1 0 SEP24 90.00 C 0.00 0.00 0.00 122.32 +3.88 69 0 0 0 SEP24 92.50 C 0.00 0.00 0.00 119.85 +3.89 67 0 0 0 SEP24 95.00 C 0.00 0.00 0.00 117.37 +3.88 65 0 1 0 SEP24 97.50 C 0.00 0.00 0.00 114.89 +3.88 63 0 0 0 SEP24 100.00 C 0.00 0.00 0.00 112.42 +3.88 62 0 0 0 SEP24 102.50 C 0.00 0.00 0.00 109.94 +3.88 60 0 0 0 SEP24 105.00 C 0.00 0.00 0.00 107.47 +3.88 58 0 0 0 SEP24 107.50 C 0.00 0.00 0.00 105.00 +3.88 57 0 0 0 SEP24 110.00 C 0.00 0.00 0.00 102.53 +3.87 55 0 0 0 SEP24 112.50 C 0.00 0.00 0.00 100.07 +3.87 54 0 0 0 SEP24 115.00 C 0.00 0.00 0.00 97.61 +3.87 52 0 0 0 SEP24 117.50 C 0.00 0.00 0.00 95.15 +3.86 51 0 0 0 SEP24 120.00 C 0.00 0.00 0.00 92.70 +3.85 50 0 0 0 SEP24 122.50 C 0.00 0.00 0.00 90.26 +3.85 49 0 0 0 SEP24 125.00 C 0.00 0.00 0.00 87.82 +3.83 48 0 0 0 SEP24 127.50 C 0.00 0.00 0.00 85.39 +3.82 47 0 0 0 SEP24 130.00 C 0.00 0.00 0.00 82.97 +3.81 46 0 0 0 SEP24 132.50 C 0.00 0.00 0.00 80.56 +3.80 45 0 0 0 SEP24 135.00 C 0.00 0.00 0.00 78.16 +3.77 44 0 0 0 SEP24 137.50 C 0.00 0.00 0.00 75.79 +3.76 44 0 0 0 SEP24 140.00 C 0.00 0.00 0.00 73.42 +3.74 43 0 122 0 SEP24 142.50 C 0.00 0.00 0.00 71.08 +3.72 42 0 0 0 SEP24 145.00 C 0.00 0.00 0.00 68.75 +3.68 42 0 0 0 SEP24 147.50 C 0.00 0.00 0.00 66.45 +3.65 42 0 0 0 SEP24 150.00 C 0.00 0.00 0.00 64.18 +3.61 41 0 0 0 SEP24 152.50 C 0.00 0.00 0.00 61.93 +3.57 41 0 0 0 SEP24 155.00 C 0.00 0.00 0.00 59.71 +3.53 40 0 0 0 SEP24 157.50 C 0.00 0.00 0.00 57.53 +3.49 40 0 0 0 SEP24 160.00 C 0.00 0.00 0.00 55.38 +3.44 40 0 0 0 SEP24 162.50 C 0.00 0.00 0.00 53.27 +4.78 39 0 0 0 SEP24 165.00 C 0.00 0.00 0.00 50.05 +3.59 35 0 15 0 SEP24 167.50 C 0.00 0.00 0.00 48.03 +3.59 35 0 45 0 SEP24 170.00 C 0.00 0.00 0.00 46.02 +3.47 35 0 1 0 SEP24 172.50 C 0.00 0.00 0.00 44.06 +3.38 35 0 52 0 SEP24 175.00 C 0.00 0.00 0.00 42.20 +3.37 35 0 571 0 SEP24 177.50 C 0.00 0.00 0.00 40.34 +3.28 35 0 99 0 SEP24 180.00 C 39.60 39.60 39.60 38.49 +3.11 35 1 77 -1 SEP24 182.50 C 0.00 0.00 0.00 36.81 +3.11 35 0 61 0 SEP24 185.00 C 0.00 0.00 0.00 35.13 +3.10 35 0 76 0 SEP24 187.50 C 0.00 0.00 0.00 33.46 +2.92 35 0 125 0 SEP24 190.00 C 0.00 0.00 0.00 31.87 +2.82 35 0 277 0 SEP24 192.50 C 0.00 0.00 0.00 30.38 +2.81 35 0 102 0 SEP24 195.00 C 28.82 28.82 28.82 29.27 +3.12 36 7 186 +7 SEP24 197.50 C 27.35 27.35 27.35 27.79 +2.54 36 8 120 +4 SEP24 200.00 C 25.93 25.93 25.93 26.36 +2.27 36 10 1,049 0 SEP24 205.00 C 23.56 23.56 23.56 23.82 +2.10 36 1 280 0 SEP24 210.00 C 20.29 20.29 20.24 21.70 +2.28 36 10 321 +10 SEP24 215.00 C 18.00 18.00 18.00 19.40 +2.35 36 1 373 0 SEP24 220.00 C 0.00 0.00 0.00 17.27 +2.10 36 0 626 0 SEP24 225.00 C 0.00 0.00 0.00 15.33 +1.91 35 0 336 0 SEP24 230.00 C 0.00 0.00 0.00 13.58 +1.55 36 0 336 0 SEP24 235.00 C 0.00 0.00 0.00 11.84 +1.24 35 0 317 0 SEP24 240.00 C 0.00 0.00 0.00 10.70 +1.36 36 0 587 0 SEP24 245.00 C 0.00 0.00 0.00 9.28 +1.06 35 0 244 0 SEP24 250.00 C 8.25 8.25 8.25 8.18 +0.95 35 2 200 0 SEP24 255.00 C 0.00 0.00 0.00 7.20 +0.85 35 0 98 0 SEP24 260.00 C 0.00 0.00 0.00 6.36 +0.88 35 0 170 0 SEP24 265.00 C 0.00 0.00 0.00 5.56 +0.73 35 0 100 0 SEP24 270.00 C 0.00 0.00 0.00 4.84 +0.65 35 0 435 0 SEP24 275.00 C 0.00 0.00 0.00 4.27 +0.65 35 0 252 0 SEP24 280.00 C 0.00 0.00 0.00 3.70 +0.53 35 0 308 0 SEP24 285.00 C 0.00 0.00 0.00 3.24 +0.53 35 0 239 0 SEP24 290.00 C 2.93 2.93 2.93 2.79 +0.43 35 2 114 +2 SEP24 295.00 C 0.00 0.00 0.00 2.42 +0.37 35 0 197 0 SEP24 300.00 C 2.47 2.47 2.47 2.11 +0.37 35 2 640 +2 SEP24 310.00 C 0.00 0.00 0.00 1.56 +0.25 35 0 95 0 SEP24 320.00 C 1.57 1.57 1.57 1.15 +0.19 35 40 66 +37 SEP24 330.00 C 0.00 0.00 0.00 0.86 +0.17 35 0 63 0 SEP24 340.00 C 0.00 0.00 0.00 0.62 +0.10 35 0 206 0 SEP24 350.00 C 0.00 0.00 0.00 0.45 +0.09 35 0 63 0 SEP24 360.00 C 0.00 0.00 0.00 0.33 +0.07 35 0 16 0 SEP24 370.00 C 0.00 0.00 0.00 0.23 +0.04 35 0 14 0 SEP24 380.00 C 0.00 0.00 0.00 0.17 +0.03 35 0 30 0 SEP24 390.00 C 0.00 0.00 0.00 0.12 +0.02 35 0 0 0 SEP24 400.00 C 0.40 0.40 0.40 0.09 +0.02 35 11 32 +9 DEC24 80.00 C 130.20 130.20 130.20 132.31 +3.86 64 1 16 0 DEC24 82.50 C 128.50 128.50 128.50 129.84 +3.86 63 1 1 0 DEC24 85.00 C 126.00 126.00 126.00 127.37 +3.85 61 1 15 0 DEC24 87.50 C 0.00 0.00 0.00 124.91 +3.85 59 0 3 0 DEC24 90.00 C 121.70 121.70 121.70 122.46 +3.85 58 1 8 -1 DEC24 92.50 C 0.00 0.00 0.00 120.00 +3.83 56 0 2 0 DEC24 95.00 C 116.99 116.99 116.99 117.57 +3.83 55 1 17 0 DEC24 97.50 C 0.00 0.00 0.00 115.15 +3.83 54 0 0 0 DEC24 100.00 C 112.29 112.29 112.29 112.74 +3.80 53 1 17 +1 DEC24 102.50 C 0.00 0.00 0.00 110.36 +3.79 52 0 2 0 DEC24 105.00 C 0.00 0.00 0.00 108.00 +3.78 52 0 18 0 DEC24 107.50 C 0.00 0.00 0.00 105.64 +3.77 51 0 0 0 DEC24 110.00 C 0.00 0.00 0.00 103.30 +3.77 50 0 19 0 DEC24 112.50 C 0.00 0.00 0.00 100.96 +3.76 50 0 0 0 DEC24 115.00 C 0.00 0.00 0.00 98.63 +3.75 49 0 2 0 DEC24 117.50 C 0.00 0.00 0.00 96.32 +3.75 48 0 0 0 DEC24 120.00 C 0.00 0.00 0.00 94.01 +3.73 48 0 3 0 DEC24 122.50 C 0.00 0.00 0.00 91.72 +3.72 47 0 0 0 DEC24 125.00 C 0.00 0.00 0.00 89.44 +3.71 46 0 1 0 DEC24 127.50 C 0.00 0.00 0.00 87.17 +3.69 46 0 0 0 DEC24 130.00 C 0.00 0.00 0.00 84.92 +3.67 45 0 1 0 DEC24 132.50 C 0.00 0.00 0.00 82.69 +3.66 45 0 0 0 DEC24 135.00 C 0.00 0.00 0.00 80.48 +3.71 44 0 0 0 DEC24 137.50 C 0.00 0.00 0.00 78.28 +3.75 43 0 0 0 DEC24 140.00 C 0.00 0.00 0.00 76.10 +3.81 43 0 3 0 DEC24 142.50 C 0.00 0.00 0.00 73.95 +3.88 43 0 0 0 DEC24 145.00 C 0.00 0.00 0.00 71.81 +3.87 42 0 2 0 DEC24 147.50 C 0.00 0.00 0.00 69.70 +3.89 42 0 0 0 DEC24 150.00 C 0.00 0.00 0.00 67.62 +3.94 41 0 19 0 DEC24 152.50 C 0.00 0.00 0.00 65.49 +3.85 41 0 0 0 DEC24 155.00 C 0.00 0.00 0.00 63.41 +3.78 40 0 6 0 DEC24 157.50 C 0.00 0.00 0.00 61.41 +3.78 40 0 0 0 DEC24 160.00 C 0.00 0.00 0.00 59.40 +3.77 39 0 20 0 DEC24 162.50 C 0.00 0.00 0.00 57.40 +3.64 39 0 0 0 DEC24 165.00 C 0.00 0.00 0.00 55.49 +3.58 39 0 0 0 DEC24 167.50 C 0.00 0.00 0.00 53.64 +5.04 38 0 0 0 DEC24 170.00 C 0.00 0.00 0.00 50.27 +3.47 35 0 3 0 DEC24 172.50 C 0.00 0.00 0.00 48.48 +3.33 35 0 200 0 DEC24 175.00 C 0.00 0.00 0.00 46.77 +3.25 35 0 200 0 DEC24 177.50 C 0.00 0.00 0.00 45.13 +3.24 35 0 4 0 DEC24 180.00 C 0.00 0.00 0.00 43.50 +3.25 35 0 89 0 DEC24 182.50 C 0.00 0.00 0.00 41.87 +3.12 35 0 30 0 DEC24 185.00 C 0.00 0.00 0.00 40.28 +2.98 35 0 13 0 DEC24 187.50 C 0.00 0.00 0.00 38.82 +2.98 35 0 207 0 DEC24 190.00 C 0.00 0.00 0.00 37.37 +2.98 35 0 239 0 DEC24 192.50 C 0.00 0.00 0.00 35.92 +2.94 35 0 33 0 DEC24 195.00 C 0.00 0.00 0.00 35.28 +3.56 36 0 379 0 DEC24 197.50 C 0.00 0.00 0.00 33.88 +3.42 36 0 60 0 DEC24 200.00 C 32.64 32.64 32.64 32.39 +2.32 36 7 857 0 DEC24 205.00 C 29.57 29.57 29.57 30.01 +2.45 36 15 516 +5 DEC24 210.00 C 27.30 27.30 27.17 27.57 +2.28 36 21 116 -18 DEC24 215.00 C 0.00 0.00 0.00 25.28 +2.19 36 0 156 0 DEC24 220.00 C 0.00 0.00 0.00 23.15 +2.10 36 0 379 0 DEC24 225.00 C 0.00 0.00 0.00 21.15 +1.88 35 0 315 0 DEC24 230.00 C 19.00 19.00 19.00 19.32 +1.81 35 1 279 +1 DEC24 235.00 C 0.00 0.00 0.00 17.63 +1.69 35 0 409 0 DEC24 240.00 C 0.00 0.00 0.00 16.06 +1.57 35 0 282 0 DEC24 245.00 C 0.00 0.00 0.00 14.65 +1.49 35 0 329 0 DEC24 250.00 C 0.00 0.00 0.00 13.36 +1.41 35 0 165 0 DEC24 255.00 C 12.05 12.05 12.05 12.13 +1.27 35 4 135 0 DEC24 260.00 C 0.00 0.00 0.00 11.08 +1.20 35 0 224 0 DEC24 265.00 C 0.00 0.00 0.00 9.86 +0.90 35 0 304 0 DEC24 270.00 C 9.10 9.10 9.10 9.02 +0.87 35 1 16 +1 DEC24 275.00 C 0.00 0.00 0.00 8.19 +1.09 35 0 4 0 DEC24 280.00 C 0.00 0.00 0.00 7.36 +0.90 35 0 214 0 DEC24 285.00 C 0.00 0.00 0.00 6.69 +0.83 35 0 330 0 DEC24 290.00 C 0.00 0.00 0.00 6.09 +0.84 35 0 491 0 DEC24 295.00 C 0.00 0.00 0.00 5.48 +0.76 35 0 17 0 DEC24 300.00 C 5.06 5.42 5.06 5.05 +0.63 35 15 590 +13 DEC24 310.00 C 0.00 0.00 0.00 4.05 +0.62 35 0 132 0 DEC24 320.00 C 0.00 0.00 0.00 3.26 +0.45 35 0 226 0 DEC24 330.00 C 0.00 0.00 0.00 2.67 +0.44 35 0 199 0 DEC24 340.00 C 0.00 0.00 0.00 2.14 +0.25 35 0 61 0 DEC24 350.00 C 2.29 2.29 2.29 1.81 +0.32 35 16 259 +16 DEC24 360.00 C 0.00 0.00 0.00 1.43 +0.21 35 0 121 0 DEC24 370.00 C 0.00 0.00 0.00 1.18 +0.24 35 0 121 0 DEC24 380.00 C 0.00 0.00 0.00 0.90 +0.14 35 0 127 0 DEC24 390.00 C 0.00 0.00 0.00 0.74 +0.13 35 0 0 0 DEC24 400.00 C 0.00 0.00 0.00 0.59 +0.11 35 0 154 0 MAR25 165.00 C 59.09 59.09 59.09 59.36 +3.66 39 1 25 +1 MAR25 167.50 C 0.00 0.00 0.00 57.54 +3.52 38 0 0 0 MAR25 170.00 C 0.00 0.00 0.00 55.81 +3.44 38 0 3 0 MAR25 172.50 C 0.00 0.00 0.00 54.15 +4.92 38 0 0 0 MAR25 175.00 C 0.00 0.00 0.00 50.97 +3.35 35 0 4 0 MAR25 177.50 C 0.00 0.00 0.00 49.36 +3.33 35 0 2 0 MAR25 180.00 C 0.00 0.00 0.00 47.75 +3.15 35 0 0 0 MAR25 182.50 C 0.00 0.00 0.00 46.26 +3.09 35 0 0 0 MAR25 185.00 C 0.00 0.00 0.00 44.83 +3.09 35 0 0 0 MAR25 187.50 C 0.00 0.00 0.00 43.41 +3.10 35 0 10 0 MAR25 190.00 C 42.90 42.90 42.90 41.98 +3.09 35 1 16 0 MAR25 192.50 C 0.00 0.00 0.00 40.55 +2.91 35 0 30 0 MAR25 195.00 C 0.00 0.00 0.00 40.19 +3.79 37 0 11 0 MAR25 197.50 C 0.00 0.00 0.00 38.83 +3.67 36 0 1 0 MAR25 200.00 C 0.00 0.00 0.00 37.51 +2.57 36 0 2 0 MAR25 205.00 C 0.00 0.00 0.00 35.06 +2.59 36 0 21 0 MAR25 210.00 C 0.00 0.00 0.00 32.59 +2.39 36 0 6 0 MAR25 215.00 C 0.00 0.00 0.00 30.33 +2.32 36 0 0 0 MAR25 220.00 C 0.00 0.00 0.00 28.18 +2.16 36 0 45 0 MAR25 225.00 C 0.00 0.00 0.00 26.20 +2.06 36 0 6 0 MAR25 230.00 C 0.00 0.00 0.00 24.31 +1.83 36 0 1 0 MAR25 235.00 C 0.00 0.00 0.00 22.67 +1.89 36 0 200 0 MAR25 240.00 C 21.20 21.20 21.20 21.06 +1.81 36 1 3 +1 MAR25 245.00 C 0.00 0.00 0.00 19.42 +1.62 35 0 0 0 MAR25 250.00 C 0.00 0.00 0.00 17.93 +1.46 35 0 24 0 MAR25 255.00 C 16.22 16.22 16.22 16.69 +1.45 36 1 8 +1 MAR25 260.00 C 16.00 16.00 16.00 15.60 +1.89 36 9 28 +9 TOTAL CALL 3,295 66,039 +575 APR24 80.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0 APR24 82.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0 APR24 85.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0 APR24 87.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0 APR24 90.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0 APR24 92.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0 APR24 95.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0 APR24 97.50 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0 APR24 100.00 P 0.00 0.00 0.00 0.01 0.00 107 0 22 0 APR24 102.50 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0 APR24 105.00 P 0.00 0.00 0.00 0.01 0.00 100 0 11 0 APR24 107.50 P 0.00 0.00 0.00 0.01 0.00 97 0 27 0 APR24 110.00 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0 APR24 112.50 P 0.00 0.00 0.00 0.01 0.00 91 0 19 0 APR24 115.00 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0 APR24 117.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0 APR24 120.00 P 0.00 0.00 0.00 0.01 0.00 82 0 69 0 APR24 122.50 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0 APR24 125.00 P 0.00 0.00 0.00 0.01 0.00 77 0 81 0 APR24 127.50 P 0.00 0.00 0.00 0.01 0.00 74 0 80 0 APR24 130.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0 APR24 132.50 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0 APR24 135.00 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0 APR24 137.50 P 0.00 0.00 0.00 0.01 0.00 63 0 66 0 APR24 140.00 P 0.00 0.00 0.00 0.01 0.00 61 0 160 0 APR24 142.50 P 0.00 0.00 0.00 0.01 0.00 58 0 77 0 APR24 145.00 P 0.00 0.00 0.00 0.01 0.00 56 0 110 0 APR24 147.50 P 0.00 0.00 0.00 0.01 0.00 54 0 298 0 APR24 150.00 P 0.00 0.00 0.00 0.01 0.00 51 0 406 0 APR24 152.50 P 0.00 0.00 0.00 0.01 0.00 49 0 392 0 APR24 155.00 P 0.00 0.00 0.00 0.01 0.00 47 0 432 0 APR24 157.50 P 0.00 0.00 0.00 0.01 0.00 45 0 240 0 APR24 160.00 P 0.07 0.07 0.07 0.01 0.00 42 10 225 0 APR24 162.50 P 0.00 0.00 0.00 0.01 0.00 40 0 84 0 APR24 165.00 P 0.09 0.09 0.09 0.01 -0.01 38 2 324 -2 APR24 167.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 170 0 APR24 170.00 P 0.14 0.14 0.14 0.02 -0.03 36 10 698 -10 APR24 172.50 P 0.17 0.17 0.16 0.03 -0.04 35 12 421 -10 APR24 175.00 P 0.21 0.22 0.19 0.05 -0.07 35 91 396 -58 APR24 177.50 P 0.26 0.27 0.24 0.08 -0.11 35 41 359 +15 APR24 180.00 P 0.33 0.34 0.29 0.13 -0.16 35 30 1,366 -27 APR24 182.50 P 0.40 0.43 0.35 0.20 -0.24 35 64 343 -62 APR24 185.00 P 0.56 0.56 0.45 0.31 -0.32 35 45 569 -13 APR24 187.50 P 0.67 0.72 0.60 0.47 -0.42 35 101 631 +57 APR24 190.00 P 1.03 1.03 0.70 0.68 -0.56 35 370 658 -94 APR24 192.50 P 1.50 1.50 0.91 0.96 -0.67 35 271 557 -143 APR24 195.00 P 1.46 1.66 1.25 1.32 -0.86 35 218 637 +15 APR24 197.50 P 2.03 2.18 1.68 1.74 -1.06 35 115 741 +31 APR24 200.00 P 2.80 2.90 2.13 2.29 -1.29 35 485 1,084 +275 APR24 205.00 P 3.95 4.56 3.52 3.80 -1.74 35 614 958 +362 APR24 210.00 P 6.40 6.75 5.46 5.92 -2.13 35 246 640 +107 APR24 215.00 P 8.91 10.00 8.49 8.53 -2.56 35 140 609 +83 APR24 220.00 P 11.33 11.33 11.33 11.53 -2.98 33 2 544 +2 APR24 225.00 P 16.30 16.30 16.30 15.52 -3.49 35 1 51 +1 APR24 230.00 P 0.00 0.00 0.00 19.66 -3.75 35 0 54 0 APR24 235.00 P 0.00 0.00 0.00 24.12 -3.88 35 0 241 0 APR24 240.00 P 0.00 0.00 0.00 28.80 -4.07 35 0 66 0 APR24 245.00 P 0.00 0.00 0.00 33.64 -4.16 35 0 246 0 APR24 250.00 P 38.01 38.36 38.01 38.60 -4.20 0 60 142 +21 APR24 255.00 P 0.00 0.00 0.00 43.60 -4.20 0 0 150 0 APR24 260.00 P 0.00 0.00 0.00 48.60 -4.20 0 0 40 -73 APR24 265.00 P 0.00 0.00 0.00 53.60 -4.20 0 0 0 0 APR24 270.00 P 0.00 0.00 0.00 58.60 -4.20 0 0 0 0 APR24 275.00 P 0.00 0.00 0.00 63.60 -4.20 0 0 0 0 APR24 280.00 P 0.00 0.00 0.00 68.60 -4.20 0 0 0 0 APR24 285.00 P 0.00 0.00 0.00 73.60 -4.20 0 0 0 0 APR24 290.00 P 0.00 0.00 0.00 78.60 -4.20 0 0 0 0 APR24 295.00 P 0.00 0.00 0.00 83.60 -4.20 0 0 0 0 APR24 300.00 P 0.00 0.00 0.00 88.60 -4.20 0 0 0 0 APR24 310.00 P 0.00 0.00 0.00 98.60 -4.20 0 0 0 0 APR24 320.00 P 0.00 0.00 0.00 108.60 -4.20 0 0 0 0 APR24 330.00 P 0.00 0.00 0.00 118.60 -4.20 0 0 0 0 APR24 340.00 P 0.00 0.00 0.00 128.60 -4.20 0 0 0 0 APR24 350.00 P 0.00 0.00 0.00 138.60 -4.20 0 0 0 0 APR24 360.00 P 0.00 0.00 0.00 148.60 -4.20 0 0 0 0 APR24 370.00 P 0.00 0.00 0.00 158.60 -4.20 0 0 0 0 APR24 380.00 P 0.00 0.00 0.00 168.60 -4.20 0 0 0 0 APR24 390.00 P 0.00 0.00 0.00 178.60 -4.20 0 0 0 0 APR24 400.00 P 0.00 0.00 0.00 188.60 -4.20 0 0 0 0 MAY24 150.00 P 0.00 0.00 0.00 0.02 -0.03 34 0 261 0 MAY24 152.50 P 0.00 0.00 0.00 0.04 -0.03 35 0 60 0 MAY24 155.00 P 0.00 0.00 0.00 0.05 -0.05 34 0 191 0 MAY24 157.50 P 0.00 0.00 0.00 0.08 -0.06 34 0 82 0 MAY24 160.00 P 0.36 0.36 0.36 0.11 -0.08 34 17 374 +15 MAY24 162.50 P 0.00 0.00 0.00 0.16 -0.11 34 0 138 0 MAY24 165.00 P 0.50 0.52 0.50 0.22 -0.15 34 3 85 -3 MAY24 167.50 P 0.58 0.58 0.56 0.29 -0.19 34 2 209 -1 MAY24 170.00 P 0.00 0.00 0.00 0.40 -0.25 34 0 147 0 MAY24 172.50 P 0.88 0.88 0.86 0.53 -0.30 34 30 253 +15 MAY24 175.00 P 0.00 0.00 0.00 0.71 -0.37 34 0 261 0 MAY24 177.50 P 1.27 1.27 1.18 0.91 -0.45 34 34 301 -34 MAY24 180.00 P 1.52 1.54 1.42 1.16 -0.56 34 64 297 -32 MAY24 182.50 P 1.90 1.90 1.67 1.47 -0.64 34 66 195 -22 MAY24 185.00 P 2.00 2.07 2.00 1.83 -0.77 34 27 297 -8 MAY24 187.50 P 2.50 2.61 2.35 2.27 -0.87 34 49 227 -4 MAY24 190.00 P 3.17 3.17 2.82 2.75 -1.01 34 126 351 -51 MAY24 192.50 P 3.76 3.76 3.32 3.34 -1.09 34 137 336 +41 MAY24 195.00 P 4.33 4.55 3.88 3.98 -1.07 35 101 542 +7 MAY24 197.50 P 5.10 5.33 4.58 4.70 -1.30 34 77 263 +23 MAY24 200.00 P 5.90 5.90 5.35 5.49 -1.46 34 68 399 +8 MAY24 205.00 P 7.70 7.70 7.13 7.31 -1.69 34 39 61 -18 MAY24 210.00 P 9.72 9.72 9.32 9.54 -2.02 34 51 361 0 MAY24 215.00 P 12.43 12.43 12.43 12.14 -2.31 34 5 177 0 MAY24 220.00 P 0.00 0.00 0.00 15.11 -2.33 34 0 166 0 MAY24 225.00 P 0.00 0.00 0.00 18.43 -2.93 34 0 135 0 MAY24 230.00 P 0.00 0.00 0.00 22.10 -3.34 34 0 20 0 MAY24 235.00 P 0.00 0.00 0.00 26.08 -3.51 34 0 10 0 MAY24 240.00 P 0.00 0.00 0.00 30.24 -3.71 34 0 0 0 MAY24 245.00 P 0.00 0.00 0.00 34.64 -3.83 34 0 0 0 MAY24 250.00 P 0.00 0.00 0.00 39.20 -3.94 34 0 1 0 MAY24 255.00 P 0.00 0.00 0.00 43.89 -4.04 34 0 0 0 MAY24 260.00 P 0.00 0.00 0.00 48.70 -4.13 34 0 10 0 MAY24 265.00 P 0.00 0.00 0.00 53.72 -4.08 37 0 0 0 MAY24 270.00 P 0.00 0.00 0.00 58.63 -4.17 37 0 0 0 MAY24 275.00 P 0.00 0.00 0.00 63.60 -4.20 0 0 0 0 MAY24 280.00 P 0.00 0.00 0.00 68.60 -4.20 0 0 0 0 MAY24 285.00 P 0.00 0.00 0.00 73.60 -4.20 0 0 0 0 MAY24 290.00 P 0.00 0.00 0.00 78.60 -4.20 0 0 0 0 MAY24 295.00 P 0.00 0.00 0.00 83.60 -4.20 0 0 0 0 MAY24 300.00 P 0.00 0.00 0.00 88.60 -4.20 0 0 0 0 JUN24 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0 JUN24 82.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0 JUN24 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0 JUN24 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0 JUN24 90.00 P 0.00 0.00 0.00 0.01 0.00 59 0 19 0 JUN24 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0 JUN24 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUN24 97.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0 JUN24 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0 JUN24 102.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 0.01 0.00 47 0 47 0 JUN24 110.00 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0 JUN24 112.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 JUN24 115.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0 JUN24 117.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0 JUN24 120.00 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0 JUN24 122.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0 JUN24 125.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0 JUN24 127.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0 JUN24 130.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 4 0 JUN24 132.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0 JUN24 135.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 94 0 JUN24 137.50 P 0.00 0.00 0.00 0.03 -0.03 34 0 79 0 JUN24 140.00 P 0.00 0.00 0.00 0.05 -0.04 34 0 73 0 JUN24 142.50 P 0.00 0.00 0.00 0.07 -0.05 34 0 189 0 JUN24 145.00 P 0.00 0.00 0.00 0.10 -0.06 34 0 6 0 JUN24 147.50 P 0.00 0.00 0.00 0.13 -0.08 34 0 29 0 JUN24 150.00 P 0.00 0.00 0.00 0.18 -0.12 34 0 302 0 JUN24 152.50 P 0.00 0.00 0.00 0.25 -0.14 34 0 125 0 JUN24 155.00 P 0.70 0.70 0.70 0.33 -0.18 34 15 86 +15 JUN24 157.50 P 0.00 0.00 0.00 0.43 -0.21 34 0 73 0 JUN24 160.00 P 1.03 1.03 0.96 0.55 -0.27 34 12 301 -2 JUN24 162.50 P 1.17 1.17 1.14 0.71 -0.30 34 8 64 +6 JUN24 165.00 P 1.39 1.39 1.39 0.89 -0.38 34 22 131 0 JUN24 167.50 P 0.00 0.00 0.00 1.11 -0.42 34 0 80 0 JUN24 170.00 P 1.84 1.84 1.84 1.37 -0.52 35 2 155 0 JUN24 172.50 P 0.00 0.00 0.00 1.66 -0.59 34 0 175 0 JUN24 175.00 P 0.00 0.00 0.00 2.02 -0.70 35 0 744 0 JUN24 177.50 P 3.02 3.02 2.76 2.40 -0.80 35 17 247 +17 JUN24 180.00 P 3.27 3.36 3.10 2.89 -0.88 35 35 403 -5 JUN24 182.50 P 3.67 3.71 3.60 3.38 -1.03 35 28 253 +1 JUN24 185.00 P 4.25 4.25 4.12 3.99 -1.08 35 10 302 -6 JUN24 187.50 P 4.98 4.98 4.66 4.63 -1.18 35 30 304 +8 JUN24 190.00 P 5.37 5.37 5.37 5.34 -1.29 35 6 1,655 +6 JUN24 192.50 P 6.20 6.20 6.20 6.15 -1.30 35 15 527 0 JUN24 195.00 P 7.36 7.38 7.00 6.97 -1.40 35 42 521 +5 JUN24 197.50 P 8.59 8.59 7.75 7.89 -1.47 35 53 352 -1 JUN24 200.00 P 9.25 9.50 9.25 8.83 -1.62 35 17 3,008 -15 JUN24 205.00 P 0.00 0.00 0.00 10.95 -1.80 34 0 3,010 0 JUN24 210.00 P 13.51 13.51 13.21 13.36 -2.02 34 38 1,059 +1 JUN24 215.00 P 16.24 16.24 16.24 15.90 -2.44 33 5 1,440 0 JUN24 220.00 P 18.95 18.95 18.95 18.87 -2.87 33 27 1,037 0 JUN24 225.00 P 0.00 0.00 0.00 22.66 -2.96 34 0 65 0 JUN24 230.00 P 0.00 0.00 0.00 26.22 -3.20 34 0 1,719 0 JUN24 235.00 P 0.00 0.00 0.00 30.02 -3.37 34 0 2,127 0 JUN24 240.00 P 0.00 0.00 0.00 34.03 -3.46 34 0 251 0 JUN24 245.00 P 37.70 37.93 37.50 38.17 -3.64 34 25 748 -22 JUN24 250.00 P 0.00 0.00 0.00 43.77 -2.45 40 0 494 0 JUN24 255.00 P 0.00 0.00 0.00 46.93 -3.36 34 0 100 0 JUN24 260.00 P 0.00 0.00 0.00 51.20 -3.69 33 0 0 0 JUN24 265.00 P 0.00 0.00 0.00 55.83 -3.73 32 0 0 0 JUN24 270.00 P 0.00 0.00 0.00 60.51 -3.78 32 0 0 0 JUN24 275.00 P 0.00 0.00 0.00 65.25 -3.82 31 0 0 0 JUN24 280.00 P 0.00 0.00 0.00 70.04 -3.84 30 0 10 0 JUN24 285.00 P 0.00 0.00 0.00 74.86 -3.87 28 0 0 0 JUN24 290.00 P 0.00 0.00 0.00 79.71 -3.88 0 0 0 0 JUN24 295.00 P 0.00 0.00 0.00 84.58 -3.90 0 0 0 0 JUN24 300.00 P 0.00 0.00 0.00 89.47 -3.91 0 0 0 0 JUN24 310.00 P 0.00 0.00 0.00 99.29 -3.92 0 0 0 0 JUN24 320.00 P 0.00 0.00 0.00 109.14 -3.94 0 0 0 0 JUN24 330.00 P 0.00 0.00 0.00 119.01 -3.96 0 0 0 0 JUN24 340.00 P 0.00 0.00 0.00 128.90 -3.96 0 0 0 0 JUN24 350.00 P 0.00 0.00 0.00 138.80 -4.66 0 0 0 0 JUN24 360.00 P 0.00 0.00 0.00 148.70 -4.68 0 0 0 0 JUN24 370.00 P 0.00 0.00 0.00 158.62 -4.69 0 0 0 0 JUN24 380.00 P 0.00 0.00 0.00 169.07 -4.16 39 0 0 0 JUN24 390.00 P 0.00 0.00 0.00 178.99 -4.16 35 0 0 0 JUN24 400.00 P 0.00 0.00 0.00 188.91 -4.17 0 0 0 0 JUL24 175.00 P 0.00 0.00 0.00 3.45 -0.68 35 0 101 0 JUL24 177.50 P 4.33 4.33 4.33 3.95 -0.82 35 15 39 0 JUL24 180.00 P 4.83 4.83 4.73 4.56 -0.86 35 16 280 0 JUL24 182.50 P 5.31 5.31 5.30 5.20 -0.90 35 30 360 0 JUL24 185.00 P 6.40 6.40 6.40 5.85 -1.01 35 1 45 0 JUL24 187.50 P 6.82 6.82 6.57 6.59 -1.04 35 21 53 +6 JUL24 190.00 P 7.62 7.62 7.62 7.33 -1.16 35 14 55 +14 JUL24 192.50 P 0.00 0.00 0.00 8.14 -1.25 35 0 48 0 JUL24 195.00 P 9.37 9.37 9.37 9.00 -1.35 35 11 117 0 JUL24 197.50 P 10.34 10.34 10.34 9.92 -1.46 34 11 241 0 JUL24 200.00 P 0.00 0.00 0.00 10.92 -1.55 34 0 52 0 JUL24 205.00 P 0.00 0.00 0.00 13.11 -1.76 34 0 43 0 JUL24 210.00 P 15.67 15.67 15.67 15.59 -1.93 34 15 48 +15 JUL24 215.00 P 0.00 0.00 0.00 18.44 -1.97 34 0 81 0 JUL24 220.00 P 21.85 21.85 20.94 21.08 -2.65 33 30 30 +30 JUL24 225.00 P 0.00 0.00 0.00 24.91 -2.19 35 0 0 0 JUL24 230.00 P 0.00 0.00 0.00 28.43 -2.77 35 0 0 0 JUL24 235.00 P 0.00 0.00 0.00 32.05 -3.00 35 0 0 0 JUL24 240.00 P 0.00 0.00 0.00 35.89 -3.12 35 0 0 0 JUL24 245.00 P 0.00 0.00 0.00 39.87 -3.27 35 0 0 0 JUL24 250.00 P 0.00 0.00 0.00 44.00 -3.40 35 0 0 0 SEP24 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0 SEP24 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 SEP24 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 SEP24 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 SEP24 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0 SEP24 92.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP24 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 SEP24 97.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 SEP24 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0 SEP24 102.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0 SEP24 105.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0 SEP24 107.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 15 0 SEP24 110.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 64 0 SEP24 112.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 30 0 SEP24 117.50 P 0.00 0.00 0.00 0.09 -0.03 35 0 15 0 SEP24 120.00 P 0.00 0.00 0.00 0.12 -0.03 35 0 35 0 SEP24 122.50 P 0.00 0.00 0.00 0.15 -0.05 35 0 5 0 SEP24 125.00 P 0.00 0.00 0.00 0.19 -0.06 35 0 60 0 SEP24 127.50 P 0.00 0.00 0.00 0.24 -0.08 35 0 64 0 SEP24 130.00 P 0.00 0.00 0.00 0.31 -0.09 35 0 41 0 SEP24 132.50 P 0.00 0.00 0.00 0.39 -0.11 35 0 30 0 SEP24 135.00 P 0.00 0.00 0.00 0.49 -0.14 35 0 105 0 SEP24 137.50 P 0.00 0.00 0.00 0.61 -0.14 35 0 3 0 SEP24 140.00 P 0.00 0.00 0.00 0.73 -0.19 35 0 131 0 SEP24 142.50 P 0.00 0.00 0.00 0.89 -0.21 35 0 0 0 SEP24 145.00 P 0.00 0.00 0.00 1.07 -0.22 35 0 5 0 SEP24 147.50 P 0.00 0.00 0.00 1.25 -0.30 35 0 154 0 SEP24 150.00 P 0.00 0.00 0.00 1.49 -0.32 35 0 114 0 SEP24 152.50 P 0.00 0.00 0.00 1.76 -0.33 35 0 76 0 SEP24 155.00 P 0.00 0.00 0.00 2.02 -0.44 35 0 127 0 SEP24 157.50 P 0.00 0.00 0.00 2.37 -0.46 35 0 108 0 SEP24 160.00 P 0.00 0.00 0.00 2.73 -0.48 35 0 409 0 SEP24 162.50 P 0.00 0.00 0.00 3.10 -0.61 35 0 80 0 SEP24 165.00 P 0.00 0.00 0.00 3.56 -0.64 35 0 319 0 SEP24 167.50 P 4.60 4.60 4.60 4.06 -0.65 35 1 177 0 SEP24 170.00 P 0.00 0.00 0.00 4.56 -0.78 35 0 363 0 SEP24 172.50 P 0.00 0.00 0.00 5.13 -0.86 35 0 258 0 SEP24 175.00 P 0.00 0.00 0.00 5.78 -0.87 35 0 782 0 SEP24 177.50 P 0.00 0.00 0.00 6.43 -0.97 35 0 159 0 SEP24 180.00 P 0.00 0.00 0.00 7.10 -1.12 35 0 2,369 0 SEP24 182.50 P 0.00 0.00 0.00 7.92 -1.08 35 0 216 0 SEP24 185.00 P 8.87 8.87 8.87 8.75 -1.06 36 9 55 0 SEP24 187.50 P 0.00 0.00 0.00 9.58 -1.14 36 0 157 0 SEP24 190.00 P 10.72 10.72 10.67 10.43 -1.16 35 92 509 +15 SEP24 192.50 P 11.34 11.34 11.34 11.42 -1.18 35 25 134 0 SEP24 195.00 P 0.00 0.00 0.00 12.31 -1.32 35 0 1,042 0 SEP24 197.50 P 13.59 13.59 13.56 13.32 -1.29 35 17 361 0 SEP24 200.00 P 0.00 0.00 0.00 14.36 -1.40 35 0 1,027 0 SEP24 205.00 P 16.78 16.78 16.78 16.60 -1.55 35 8 349 0 SEP24 210.00 P 19.24 19.30 19.24 19.03 -1.77 35 8 149 0 SEP24 215.00 P 22.17 22.17 21.96 21.53 -2.02 34 20 230 +20 SEP24 220.00 P 25.84 25.84 25.84 24.38 -2.18 34 10 161 0 SEP24 225.00 P 0.00 0.00 0.00 27.61 -2.48 34 0 166 0 SEP24 230.00 P 0.00 0.00 0.00 31.43 -2.74 35 0 131 0 SEP24 235.00 P 0.00 0.00 0.00 34.98 -2.77 35 0 118 0 SEP24 240.00 P 0.00 0.00 0.00 38.57 -3.01 35 0 239 0 SEP24 245.00 P 0.00 0.00 0.00 42.41 -3.07 35 0 42 0 SEP24 250.00 P 0.00 0.00 0.00 46.32 -3.21 35 0 30 0 SEP24 255.00 P 0.00 0.00 0.00 50.38 -2.60 35 0 34 0 SEP24 260.00 P 0.00 0.00 0.00 54.09 -3.19 34 0 1 0 SEP24 265.00 P 0.00 0.00 0.00 58.38 -3.29 34 0 0 0 SEP24 270.00 P 63.30 64.00 62.40 62.77 -3.38 34 30 140 +30 SEP24 275.00 P 0.00 0.00 0.00 67.23 -3.46 34 0 0 0 SEP24 280.00 P 0.00 0.00 0.00 71.77 -3.52 34 0 0 0 SEP24 285.00 P 0.00 0.00 0.00 76.37 -3.58 34 0 0 0 SEP24 290.00 P 0.00 0.00 0.00 81.02 -3.63 33 0 0 0 SEP24 295.00 P 0.00 0.00 0.00 85.71 -3.69 33 0 15 0 SEP24 300.00 P 91.00 91.94 91.00 90.45 -3.72 33 20 100 +20 SEP24 310.00 P 0.00 0.00 0.00 100.03 -3.78 32 0 0 0 SEP24 320.00 P 0.00 0.00 0.00 109.69 -3.84 31 0 0 0 SEP24 330.00 P 0.00 0.00 0.00 119.43 -3.87 0 0 0 0 SEP24 340.00 P 0.00 0.00 0.00 129.22 -3.90 0 0 0 0 SEP24 350.00 P 0.00 0.00 0.00 139.05 -4.41 0 0 0 0 SEP24 360.00 P 0.00 0.00 0.00 148.90 -4.48 0 0 0 0 SEP24 370.00 P 0.00 0.00 0.00 158.76 -4.55 0 0 0 0 SEP24 380.00 P 0.00 0.00 0.00 169.07 -4.16 0 0 0 0 SEP24 390.00 P 0.00 0.00 0.00 179.01 -4.14 35 0 0 0 SEP24 400.00 P 0.00 0.00 0.00 188.93 -4.15 35 0 0 0 DEC24 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0 DEC24 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 DEC24 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 DEC24 87.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 9 0 DEC24 90.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 15 0 DEC24 92.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0 DEC24 95.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0 DEC24 97.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0 DEC24 100.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 27 0 DEC24 102.50 P 0.00 0.00 0.00 0.10 -0.02 35 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 0 0 DEC24 107.50 P 0.00 0.00 0.00 0.16 -0.04 35 0 38 0 DEC24 110.00 P 0.00 0.00 0.00 0.21 -0.04 35 0 60 0 DEC24 112.50 P 0.00 0.00 0.00 0.26 -0.05 35 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 0.32 -0.07 35 0 0 0 DEC24 117.50 P 0.00 0.00 0.00 0.40 -0.06 35 0 0 0 DEC24 120.00 P 0.00 0.00 0.00 0.48 -0.09 35 0 32 0 DEC24 122.50 P 0.00 0.00 0.00 0.58 -0.11 35 0 21 0 DEC24 125.00 P 0.00 0.00 0.00 0.70 -0.11 35 0 25 0 DEC24 127.50 P 0.00 0.00 0.00 0.83 -0.14 35 0 34 0 DEC24 130.00 P 0.00 0.00 0.00 0.99 -0.20 35 0 34 0 DEC24 132.50 P 1.82 1.82 1.82 1.20 -0.17 35 2 18 -2 DEC24 135.00 P 0.00 0.00 0.00 1.39 -0.21 35 0 30 0 DEC24 137.50 P 0.00 0.00 0.00 1.61 -0.26 35 0 0 0 DEC24 140.00 P 0.00 0.00 0.00 1.88 -0.26 35 0 98 0 DEC24 142.50 P 0.00 0.00 0.00 2.14 -0.22 35 0 42 0 DEC24 145.00 P 3.48 3.48 3.48 2.42 -0.38 35 4 24 -1 DEC24 147.50 P 0.00 0.00 0.00 2.71 -0.37 35 0 2 0 DEC24 150.00 P 0.00 0.00 0.00 3.07 -0.37 35 0 98 0 DEC24 152.50 P 0.00 0.00 0.00 3.43 -0.46 35 0 22 0 DEC24 155.00 P 0.00 0.00 0.00 3.86 -0.52 35 0 54 0 DEC24 157.50 P 0.00 0.00 0.00 4.34 -0.53 35 0 1 0 DEC24 160.00 P 0.00 0.00 0.00 4.83 -0.53 35 0 86 0 DEC24 162.50 P 0.00 0.00 0.00 5.32 -0.67 35 0 116 0 DEC24 165.00 P 0.00 0.00 0.00 5.91 -0.72 35 0 115 0 DEC24 167.50 P 0.00 0.00 0.00 6.55 -0.71 35 0 49 0 DEC24 170.00 P 0.00 0.00 0.00 7.18 -0.74 35 0 674 0 DEC24 172.50 P 0.00 0.00 0.00 7.83 -0.88 35 0 247 0 DEC24 175.00 P 9.40 9.40 9.40 8.57 -0.95 35 1 307 +1 DEC24 177.50 P 10.09 10.09 10.09 9.66 -0.67 36 7 157 0 DEC24 180.00 P 10.95 10.95 10.95 10.49 -1.00 36 1 1,210 0 DEC24 182.50 P 11.80 11.80 11.60 11.33 -1.14 36 2 136 -1 DEC24 185.00 P 12.48 12.48 12.48 12.23 -1.15 36 8 85 0 DEC24 187.50 P 0.00 0.00 0.00 13.12 -1.31 35 0 295 0 DEC24 190.00 P 0.00 0.00 0.00 14.01 -1.40 35 0 902 0 DEC24 192.50 P 0.00 0.00 0.00 14.96 -1.48 35 0 77 0 DEC24 195.00 P 0.00 0.00 0.00 15.95 -1.57 35 0 688 0 DEC24 197.50 P 0.00 0.00 0.00 17.15 -1.32 35 0 377 0 DEC24 200.00 P 18.18 18.18 18.18 18.25 -1.36 35 1 273 0 DEC24 205.00 P 21.00 21.00 21.00 20.39 -1.62 35 1 144 -1 DEC24 210.00 P 23.28 23.28 23.28 23.89 -0.70 36 1 133 0 DEC24 215.00 P 0.00 0.00 0.00 25.55 -1.79 34 0 139 0 DEC24 220.00 P 28.80 28.93 28.80 28.39 -2.11 34 11 93 +11 DEC24 225.00 P 0.00 0.00 0.00 31.96 -1.72 35 0 22 0 DEC24 230.00 P 0.00 0.00 0.00 35.17 -1.84 35 0 8 0 DEC24 235.00 P 0.00 0.00 0.00 38.46 -2.58 35 0 1 0 DEC24 240.00 P 0.00 0.00 0.00 42.03 -2.62 35 0 57 0 DEC24 245.00 P 0.00 0.00 0.00 45.63 -2.71 35 0 34 0 DEC24 250.00 P 0.00 0.00 0.00 49.32 -2.09 35 0 4 0 DEC24 255.00 P 0.00 0.00 0.00 52.66 -2.72 34 0 45 0 DEC24 260.00 P 0.00 0.00 0.00 56.63 -2.83 34 0 13 0 DEC24 265.00 P 0.00 0.00 0.00 60.71 -2.93 34 0 2 0 DEC24 270.00 P 0.00 0.00 0.00 64.89 -3.03 34 0 11 0 DEC24 275.00 P 69.10 69.10 69.10 69.16 -3.12 34 1 23 0 DEC24 280.00 P 0.00 0.00 0.00 73.51 -3.21 34 0 7 0 DEC24 285.00 P 77.69 77.69 77.69 77.93 -3.29 34 1 4 0 DEC24 290.00 P 83.20 83.20 83.20 82.42 -3.36 34 1 3 0 DEC24 295.00 P 0.00 0.00 0.00 86.97 -3.42 34 0 0 0 DEC24 300.00 P 92.40 92.40 92.40 91.57 -3.48 34 1 5 0 DEC24 310.00 P 0.00 0.00 0.00 100.91 -3.59 34 0 0 0 DEC24 320.00 P 0.00 0.00 0.00 110.38 -3.67 34 0 0 0 DEC24 330.00 P 0.00 0.00 0.00 119.97 -3.74 33 0 0 0 DEC24 340.00 P 0.00 0.00 0.00 129.64 -3.79 33 0 0 0 DEC24 350.00 P 0.00 0.00 0.00 139.37 -4.09 31 0 0 0 DEC24 360.00 P 0.00 0.00 0.00 149.15 -4.23 0 0 0 0 DEC24 370.00 P 0.00 0.00 0.00 158.97 -4.34 0 0 0 0 DEC24 380.00 P 0.00 0.00 0.00 169.07 -4.21 33 0 0 0 DEC24 390.00 P 0.00 0.00 0.00 179.01 -4.16 35 0 0 0 DEC24 400.00 P 0.00 0.00 0.00 188.93 -4.15 36 0 0 0 MAR25 165.00 P 0.00 0.00 0.00 8.12 -0.65 35 0 148 0 MAR25 167.50 P 0.00 0.00 0.00 8.77 -0.80 35 0 6 0 MAR25 170.00 P 0.00 0.00 0.00 9.52 -0.86 35 0 0 0 MAR25 172.50 P 0.00 0.00 0.00 10.33 -0.86 35 0 20 0 MAR25 175.00 P 0.00 0.00 0.00 11.14 -0.87 35 0 0 0 MAR25 177.50 P 0.00 0.00 0.00 12.32 -0.55 36 0 2 0 MAR25 180.00 P 0.00 0.00 0.00 13.17 -1.11 36 0 33 0 MAR25 182.50 P 0.00 0.00 0.00 14.15 -1.14 36 0 30 0 MAR25 185.00 P 0.00 0.00 0.00 15.15 -1.13 36 0 177 0 MAR25 187.50 P 0.00 0.00 0.00 16.06 -1.17 36 0 26 0 MAR25 190.00 P 0.00 0.00 0.00 16.89 -1.37 35 0 25 0 MAR25 192.50 P 0.00 0.00 0.00 17.88 -1.51 35 0 107 0 MAR25 195.00 P 0.00 0.00 0.00 18.92 -1.57 35 0 34 0 MAR25 197.50 P 0.00 0.00 0.00 19.84 -1.67 35 0 30 0 MAR25 200.00 P 0.00 0.00 0.00 21.11 -1.56 35 0 18 0 MAR25 205.00 P 0.00 0.00 0.00 23.47 -1.65 35 0 45 0 MAR25 210.00 P 0.00 0.00 0.00 25.98 -1.73 35 0 4 0 MAR25 215.00 P 0.00 0.00 0.00 28.66 -1.80 35 0 16 0 MAR25 220.00 P 0.00 0.00 0.00 31.50 -1.85 35 0 6 0 MAR25 225.00 P 0.00 0.00 0.00 34.53 -2.01 35 0 1 0 MAR25 230.00 P 0.00 0.00 0.00 38.18 -1.59 35 0 0 0 MAR25 235.00 P 0.00 0.00 0.00 41.43 -2.25 35 0 1 0 MAR25 240.00 P 44.01 44.10 44.01 44.77 -2.50 35 6 14 +5 MAR25 245.00 P 0.00 0.00 0.00 48.36 -2.53 35 0 0 0 MAR25 250.00 P 0.00 0.00 0.00 51.99 -1.79 35 0 0 0 MAR25 255.00 P 0.00 0.00 0.00 55.09 -2.54 34 0 1 0 MAR25 260.00 P 59.79 59.79 59.79 58.94 -2.65 34 1 14 +1 TOTAL PUT 4,685 65,749 +584 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$ 27.95 APR24 18.50 C 0.00 0.00 0.00 9.49 +1.15 0 0 0 0 APR24 19.00 C 0.00 0.00 0.00 8.99 +1.14 0 0 0 0 APR24 19.50 C 0.00 0.00 0.00 8.49 +1.14 0 0 0 0 APR24 20.00 C 0.00 0.00 0.00 8.00 +1.15 58 0 0 0 APR24 21.00 C 0.00 0.00 0.00 7.00 +1.13 47 0 0 0 APR24 22.00 C 0.00 0.00 0.00 6.01 +1.11 47 0 0 0 APR24 23.00 C 0.00 0.00 0.00 5.05 +0.97 49 0 0 0 APR24 24.00 C 0.00 0.00 0.00 4.16 +0.95 53 0 0 0 APR24 25.00 C 0.00 0.00 0.00 3.30 +0.88 52 0 0 0 APR24 26.00 C 2.45 2.45 2.45 2.49 +0.78 50 2 4 -2 APR24 27.00 C 1.51 1.64 1.42 1.80 +0.59 49 10 45 +1 APR24 28.00 C 0.80 1.33 0.80 1.27 +0.47 49 30 156 +10 APR24 29.00 C 0.73 0.80 0.58 0.87 +0.36 50 9 106 +6 APR24 30.00 C 0.44 0.58 0.43 0.56 +0.25 50 45 150 +9 APR24 31.00 C 0.00 0.00 0.00 0.34 +0.16 49 0 85 0 APR24 32.00 C 0.00 0.00 0.00 0.20 +0.10 49 0 70 0 APR24 33.00 C 0.00 0.00 0.00 0.12 +0.06 50 0 53 0 APR24 34.00 C 0.10 0.11 0.10 0.07 +0.04 50 15 43 -15 APR24 35.00 C 0.00 0.00 0.00 0.04 +0.02 51 0 41 0 APR24 36.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 22 0 APR24 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0 APR24 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 13 0 APR24 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0 APR24 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0 APR24 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0 APR24 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0 APR24 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0 APR24 44.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0 APR24 45.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0 APR24 46.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0 MAY24 18.50 C 0.00 0.00 0.00 9.57 +1.14 47 0 0 0 MAY24 19.00 C 0.00 0.00 0.00 9.08 +1.13 47 0 0 0 MAY24 19.50 C 0.00 0.00 0.00 8.59 +1.12 47 0 0 0 MAY24 20.00 C 0.00 0.00 0.00 8.11 +1.11 47 0 0 0 MAY24 21.00 C 0.00 0.00 0.00 7.16 +1.09 47 0 0 0 MAY24 22.00 C 0.00 0.00 0.00 6.24 +1.04 47 0 0 0 MAY24 23.00 C 0.00 0.00 0.00 5.36 +0.85 47 0 0 0 MAY24 24.00 C 0.00 0.00 0.00 4.63 +0.89 50 0 0 0 MAY24 25.00 C 0.00 0.00 0.00 3.85 +0.80 49 0 0 0 MAY24 26.00 C 0.00 0.00 0.00 3.15 +0.76 48 0 7 0 MAY24 27.00 C 0.00 0.00 0.00 2.52 +0.60 47 0 17 0 MAY24 28.00 C 0.00 0.00 0.00 2.02 +0.52 47 0 28 0 MAY24 29.00 C 0.00 0.00 0.00 1.59 +0.44 47 0 14 0 MAY24 30.00 C 1.13 1.23 1.13 1.24 +0.38 47 6 50 -4 MAY24 31.00 C 0.77 0.93 0.77 0.96 +0.32 48 17 26 +17 MAY24 32.00 C 0.00 0.00 0.00 0.72 +0.25 48 0 6 0 MAY24 33.00 C 0.50 0.50 0.50 0.54 +0.20 48 5 9 +5 MAY24 34.00 C 0.00 0.00 0.00 0.40 +0.16 48 0 6 0 MAY24 35.00 C 0.00 0.00 0.00 0.29 +0.12 48 0 29 0 MAY24 36.00 C 0.21 0.21 0.21 0.21 +0.09 48 5 52 +5 MAY24 37.00 C 0.00 0.00 0.00 0.15 +0.06 48 0 18 0 MAY24 38.00 C 0.00 0.00 0.00 0.11 +0.05 48 0 2 0 MAY24 39.00 C 0.00 0.00 0.00 0.08 +0.04 48 0 0 0 MAY24 40.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 8 0 MAY24 41.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 11.08 +1.14 44 0 0 0 JUN24 17.50 C 0.00 0.00 0.00 10.59 +1.14 46 0 0 0 JUN24 18.00 C 0.00 0.00 0.00 10.10 +1.13 46 0 0 0 JUN24 18.50 C 0.00 0.00 0.00 9.61 +1.13 45 0 0 0 JUN24 19.00 C 0.00 0.00 0.00 9.13 +1.12 46 0 0 0 JUN24 19.50 C 0.00 0.00 0.00 8.65 +1.11 46 0 0 0 JUN24 20.00 C 0.00 0.00 0.00 8.18 +1.10 46 0 0 0 JUN24 21.00 C 0.00 0.00 0.00 7.25 +1.06 46 0 0 0 JUN24 22.00 C 0.00 0.00 0.00 6.37 +1.03 46 0 0 0 JUN24 23.00 C 0.00 0.00 0.00 5.53 +0.83 46 0 0 0 JUN24 24.00 C 0.00 0.00 0.00 4.84 +0.88 49 0 0 0 JUN24 25.00 C 0.00 0.00 0.00 4.12 +0.81 48 0 0 0 JUN24 26.00 C 0.00 0.00 0.00 3.50 +0.78 49 0 0 0 JUN24 27.00 C 0.00 0.00 0.00 2.87 +0.64 47 0 0 0 JUN24 28.00 C 0.00 0.00 0.00 2.36 +0.56 47 0 0 0 JUN24 29.00 C 0.00 0.00 0.00 1.95 +0.51 47 0 0 0 JUN24 30.00 C 0.00 0.00 0.00 1.59 +0.45 47 0 23 0 JUN24 31.00 C 0.00 0.00 0.00 1.27 +0.38 47 0 20 0 JUN24 32.00 C 0.00 0.00 0.00 1.02 +0.32 47 0 9 0 JUN24 33.00 C 0.00 0.00 0.00 0.81 +0.27 47 0 32 0 JUN24 34.00 C 0.00 0.00 0.00 0.63 +0.23 47 0 38 0 JUN24 35.00 C 0.00 0.00 0.00 0.48 +0.17 46 0 30 0 JUN24 36.00 C 0.00 0.00 0.00 0.37 +0.13 46 0 40 0 JUN24 37.00 C 0.00 0.00 0.00 0.28 +0.10 46 0 1 0 JUN24 38.00 C 0.00 0.00 0.00 0.22 +0.09 46 0 3 0 JUN24 39.00 C 0.00 0.00 0.00 0.17 +0.07 46 0 3 0 JUN24 40.00 C 0.00 0.00 0.00 0.13 +0.06 46 0 4 0 JUN24 41.00 C 0.00 0.00 0.00 0.10 +0.04 47 0 0 0 JUN24 42.00 C 0.00 0.00 0.00 0.07 +0.03 46 0 0 0 JUN24 43.00 C 0.00 0.00 0.00 0.06 +0.03 47 0 0 0 JUN24 44.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 0 0 JUN24 45.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0 JUN24 46.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 1 0 JUN24 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 9.17 +1.11 47 0 0 0 JUL24 19.50 C 0.00 0.00 0.00 8.70 +1.09 46 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 8.24 +1.07 46 0 0 0 JUL24 21.00 C 0.00 0.00 0.00 7.35 +1.03 46 0 0 0 JUL24 22.00 C 0.00 0.00 0.00 6.52 +0.99 47 0 0 0 JUL24 23.00 C 0.00 0.00 0.00 5.73 +0.79 46 0 0 0 JUL24 24.00 C 0.00 0.00 0.00 5.13 +0.87 49 0 0 0 JUL24 25.00 C 0.00 0.00 0.00 4.44 +0.80 48 0 0 0 JUL24 26.00 C 0.00 0.00 0.00 3.83 +0.73 48 0 0 0 JUL24 27.00 C 0.00 0.00 0.00 3.26 +0.65 47 0 0 0 JUL24 28.00 C 0.00 0.00 0.00 2.78 +0.57 47 0 0 0 JUL24 29.00 C 0.00 0.00 0.00 2.36 +0.52 47 0 0 0 JUL24 30.00 C 0.00 0.00 0.00 1.99 +0.45 47 0 0 0 JUL24 31.00 C 0.00 0.00 0.00 1.71 +0.44 47 0 0 0 JUL24 32.00 C 0.00 0.00 0.00 1.42 +0.37 47 0 0 0 JUL24 33.00 C 0.00 0.00 0.00 1.20 +0.33 47 0 0 0 JUL24 34.00 C 0.00 0.00 0.00 1.00 +0.32 47 0 1 0 JUL24 35.00 C 0.00 0.00 0.00 0.80 +0.24 46 0 0 0 JUL24 36.00 C 0.00 0.00 0.00 0.66 +0.20 46 0 0 0 JUL24 37.00 C 0.00 0.00 0.00 0.55 +0.18 47 0 0 0 JUL24 38.00 C 0.00 0.00 0.00 0.45 +0.15 46 0 0 0 SEP24 18.50 C 0.00 0.00 0.00 9.74 +1.04 46 0 0 0 SEP24 19.00 C 0.00 0.00 0.00 9.30 +1.02 47 0 0 0 SEP24 19.50 C 0.00 0.00 0.00 8.87 +1.00 47 0 0 0 SEP24 20.00 C 0.00 0.00 0.00 8.44 +0.97 46 0 0 0 SEP24 21.00 C 0.00 0.00 0.00 7.63 +0.91 46 0 0 0 SEP24 22.00 C 0.00 0.00 0.00 6.89 +0.86 47 0 0 0 SEP24 23.00 C 0.00 0.00 0.00 6.19 +0.81 47 0 0 0 SEP24 24.00 C 0.00 0.00 0.00 5.53 +0.73 46 0 0 0 SEP24 25.00 C 0.00 0.00 0.00 4.95 +0.69 47 0 0 0 SEP24 26.00 C 0.00 0.00 0.00 4.40 +0.63 46 0 0 0 SEP24 27.00 C 0.00 0.00 0.00 3.91 +0.48 47 0 0 0 SEP24 28.00 C 0.00 0.00 0.00 3.47 +0.54 47 0 0 0 SEP24 29.00 C 0.00 0.00 0.00 3.05 +0.46 46 0 0 0 SEP24 30.00 C 0.00 0.00 0.00 2.70 +0.44 47 0 0 0 SEP24 31.00 C 0.00 0.00 0.00 2.36 +0.36 47 0 0 0 SEP24 32.00 C 0.00 0.00 0.00 2.08 +0.35 46 0 0 0 SEP24 33.00 C 0.00 0.00 0.00 1.81 +0.29 46 0 21 0 SEP24 34.00 C 0.00 0.00 0.00 1.59 +0.27 46 0 0 0 SEP24 35.00 C 0.00 0.00 0.00 1.39 +0.23 47 0 3 0 SEP24 36.00 C 0.00 0.00 0.00 1.21 +0.21 47 0 0 0 SEP24 37.00 C 0.00 0.00 0.00 1.05 +0.18 46 0 0 0 SEP24 38.00 C 0.00 0.00 0.00 0.91 +0.15 47 0 0 0 SEP24 39.00 C 0.00 0.00 0.00 0.80 +0.15 47 0 1 0 SEP24 40.00 C 0.00 0.00 0.00 0.68 +0.11 46 0 1 0 SEP24 41.00 C 0.00 0.00 0.00 0.60 +0.11 47 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 0.52 +0.10 47 0 0 0 SEP24 43.00 C 0.00 0.00 0.00 0.44 +0.07 47 0 0 0 SEP24 44.00 C 0.00 0.00 0.00 0.39 +0.08 47 0 1 0 SEP24 45.00 C 0.00 0.00 0.00 0.33 +0.06 46 0 0 0 SEP24 46.00 C 0.00 0.00 0.00 0.28 +0.04 46 0 11 0 SEP24 47.00 C 0.00 0.00 0.00 0.25 +0.05 47 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 0.21 +0.04 46 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 0.18 +0.03 46 0 0 0 DEC24 18.50 C 0.00 0.00 0.00 10.10 +0.97 47 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 9.72 +0.97 47 0 0 0 DEC24 19.50 C 0.00 0.00 0.00 9.33 +0.92 46 0 0 0 DEC24 20.00 C 0.00 0.00 0.00 8.96 +0.90 47 0 0 0 DEC24 21.00 C 0.00 0.00 0.00 8.26 +0.86 46 0 0 0 DEC24 22.00 C 0.00 0.00 0.00 7.60 +0.83 47 0 0 0 DEC24 23.00 C 0.00 0.00 0.00 6.97 +0.77 46 0 0 0 DEC24 24.00 C 0.00 0.00 0.00 6.39 +0.74 46 0 0 0 DEC24 25.00 C 0.00 0.00 0.00 5.84 +0.68 46 0 0 0 DEC24 26.00 C 0.00 0.00 0.00 5.34 +0.65 46 0 0 0 DEC24 27.00 C 0.00 0.00 0.00 4.87 +0.51 47 0 0 0 DEC24 28.00 C 0.00 0.00 0.00 4.44 +0.56 46 0 0 0 DEC24 29.00 C 0.00 0.00 0.00 4.04 +0.52 46 0 0 0 DEC24 30.00 C 0.00 0.00 0.00 3.67 +0.47 47 0 0 0 DEC24 31.00 C 0.00 0.00 0.00 3.34 +0.46 46 0 0 0 DEC24 32.00 C 0.00 0.00 0.00 3.02 +0.39 47 0 0 0 DEC24 33.00 C 0.00 0.00 0.00 2.75 +0.38 47 0 0 0 DEC24 34.00 C 0.00 0.00 0.00 2.49 +0.35 47 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 2.24 +0.30 46 0 4 0 DEC24 36.00 C 0.00 0.00 0.00 2.05 +0.30 47 0 9 0 DEC24 37.00 C 0.00 0.00 0.00 1.85 +0.27 47 0 0 0 DEC24 38.00 C 0.00 0.00 0.00 1.66 +0.23 46 0 0 0 DEC24 39.00 C 0.00 0.00 0.00 1.51 +0.19 46 0 3 0 DEC24 40.00 C 0.00 0.00 0.00 1.37 +0.18 47 0 2 0 DEC24 41.00 C 0.00 0.00 0.00 1.22 +0.17 46 0 0 0 DEC24 42.00 C 0.00 0.00 0.00 1.12 +0.17 47 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 1.01 +0.16 47 0 0 0 DEC24 44.00 C 0.00 0.00 0.00 0.90 +0.13 46 0 0 0 DEC24 45.00 C 0.00 0.00 0.00 0.82 +0.12 47 0 1 0 DEC24 46.00 C 0.00 0.00 0.00 0.74 +0.12 46 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 10.19 +0.92 46 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 9.85 +0.92 46 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 9.51 +0.90 47 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 8.84 +0.84 46 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 8.23 +0.82 47 0 0 0 MAR25 23.00 C 0.00 0.00 0.00 7.64 +0.77 47 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 7.10 +0.76 47 0 0 0 MAR25 25.00 C 0.00 0.00 0.00 6.56 +0.68 47 0 0 0 MAR25 26.00 C 0.00 0.00 0.00 6.10 +0.68 47 0 0 0 MAR25 27.00 C 0.00 0.00 0.00 5.63 +0.52 46 0 0 0 MAR25 28.00 C 0.00 0.00 0.00 5.22 +0.59 47 0 0 0 MAR25 29.00 C 0.00 0.00 0.00 4.83 +0.57 47 0 0 0 MAR25 30.00 C 0.00 0.00 0.00 4.44 +0.50 47 0 0 0 MAR25 31.00 C 0.00 0.00 0.00 4.12 +0.49 46 0 0 0 MAR25 32.00 C 0.00 0.00 0.00 3.81 +0.47 47 0 0 0 MAR25 33.00 C 0.00 0.00 0.00 3.49 +0.40 46 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 3.24 +0.40 46 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 2.99 +0.38 46 0 0 0 MAR25 36.00 C 0.00 0.00 0.00 2.74 +0.32 46 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 2.55 +0.32 47 0 0 0 MAR25 38.00 C 0.00 0.00 0.00 2.35 +0.31 46 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 2.16 +0.28 46 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 1.99 +0.25 47 0 0 0 MAR25 41.00 C 0.00 0.00 0.00 1.85 +0.25 47 0 0 0 TOTAL CALL 144 1,460 +32 APR24 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0 APR24 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0 APR24 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0 APR24 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 74 0 APR24 21.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 119 0 APR24 22.00 P 0.00 0.00 0.00 0.02 -0.03 51 0 45 0 APR24 23.00 P 0.12 0.12 0.12 0.05 -0.08 50 1 32 0 APR24 24.00 P 0.00 0.00 0.00 0.12 -0.15 50 0 83 0 APR24 25.00 P 0.35 0.35 0.28 0.25 -0.24 49 26 103 +18 APR24 26.00 P 0.67 0.67 0.67 0.48 -0.33 50 5 311 0 APR24 27.00 P 0.95 0.95 0.88 0.83 -0.45 50 11 116 +9 APR24 28.00 P 0.00 0.00 0.00 1.25 -0.62 49 0 124 0 APR24 29.00 P 0.00 0.00 0.00 1.86 -0.74 50 0 131 0 APR24 30.00 P 0.00 0.00 0.00 2.57 -0.87 51 0 68 0 APR24 31.00 P 0.00 0.00 0.00 3.33 -0.99 49 0 16 0 APR24 32.00 P 0.00 0.00 0.00 4.20 -1.05 49 0 25 0 APR24 33.00 P 0.00 0.00 0.00 5.12 -1.10 49 0 21 0 APR24 34.00 P 0.00 0.00 0.00 6.07 -1.13 48 0 3 0 APR24 35.00 P 0.00 0.00 0.00 7.05 -1.15 0 0 2 0 APR24 36.00 P 0.00 0.00 0.00 8.05 -1.15 0 0 0 0 APR24 37.00 P 0.00 0.00 0.00 9.05 -1.15 0 0 0 0 APR24 38.00 P 0.00 0.00 0.00 10.05 -1.15 0 0 0 0 APR24 39.00 P 0.00 0.00 0.00 11.05 -1.15 0 0 0 0 APR24 40.00 P 0.00 0.00 0.00 12.05 -1.15 0 0 0 0 APR24 41.00 P 0.00 0.00 0.00 13.05 -1.15 0 0 0 0 APR24 42.00 P 0.00 0.00 0.00 14.05 -1.15 0 0 0 0 APR24 43.00 P 0.00 0.00 0.00 15.05 -1.15 0 0 0 0 APR24 44.00 P 0.00 0.00 0.00 16.05 -1.15 0 0 0 0 APR24 45.00 P 0.00 0.00 0.00 17.05 -1.15 0 0 0 0 APR24 46.00 P 0.00 0.00 0.00 18.05 -1.15 0 0 0 0 MAY24 18.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0 MAY24 19.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 0 0 MAY24 19.50 P 0.00 0.00 0.00 0.03 -0.03 48 0 0 0 MAY24 20.00 P 0.00 0.00 0.00 0.05 -0.03 49 0 1 0 MAY24 21.00 P 0.00 0.00 0.00 0.09 -0.06 48 0 4 0 MAY24 22.00 P 0.00 0.00 0.00 0.17 -0.11 48 0 1 0 MAY24 23.00 P 0.00 0.00 0.00 0.29 -0.17 47 0 16 0 MAY24 24.00 P 0.00 0.00 0.00 0.47 -0.20 47 0 66 0 MAY24 25.00 P 0.86 0.86 0.86 0.72 -0.29 48 6 47 +4 MAY24 26.00 P 1.12 1.13 1.07 1.05 -0.34 48 3 33 +1 MAY24 27.00 P 1.58 1.58 1.42 1.44 -0.44 47 4 71 0 MAY24 28.00 P 1.95 1.95 1.95 1.90 -0.54 47 2 8 +2 MAY24 29.00 P 2.53 2.53 2.53 2.47 -0.66 47 15 47 +15 MAY24 30.00 P 0.00 0.00 0.00 3.16 -0.73 48 0 45 0 MAY24 31.00 P 0.00 0.00 0.00 3.83 -0.85 47 0 12 0 MAY24 32.00 P 0.00 0.00 0.00 4.61 -0.91 47 0 0 0 MAY24 33.00 P 0.00 0.00 0.00 5.43 -0.97 47 0 2 0 MAY24 34.00 P 0.00 0.00 0.00 6.30 -1.02 47 0 0 0 MAY24 35.00 P 0.00 0.00 0.00 7.20 -1.06 47 0 0 0 MAY24 36.00 P 0.00 0.00 0.00 8.14 -1.09 47 0 0 0 MAY24 37.00 P 0.00 0.00 0.00 9.09 -1.12 47 0 0 0 MAY24 38.00 P 0.00 0.00 0.00 10.06 -1.14 46 0 0 0 MAY24 39.00 P 0.00 0.00 0.00 11.05 -1.15 0 0 0 0 MAY24 40.00 P 0.00 0.00 0.00 12.05 -1.15 0 0 0 0 MAY24 41.00 P 0.00 0.00 0.00 13.05 -1.15 0 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 11 0 JUN24 17.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 0 0 JUN24 18.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 0 0 JUN24 18.50 P 0.00 0.00 0.00 0.06 -0.03 46 0 0 0 JUN24 19.00 P 0.00 0.00 0.00 0.08 -0.05 46 0 0 0 JUN24 19.50 P 0.00 0.00 0.00 0.11 -0.07 46 0 0 0 JUN24 20.00 P 0.00 0.00 0.00 0.15 -0.08 46 0 17 0 JUN24 21.00 P 0.00 0.00 0.00 0.26 -0.12 47 0 30 0 JUN24 22.00 P 0.00 0.00 0.00 0.41 -0.17 47 0 35 0 JUN24 23.00 P 0.00 0.00 0.00 0.61 -0.23 47 0 47 0 JUN24 24.00 P 1.03 1.03 1.03 0.88 -0.30 47 5 38 +5 JUN24 25.00 P 1.35 1.35 1.30 1.22 -0.33 47 3 49 0 JUN24 26.00 P 1.94 1.94 1.94 1.62 -0.38 47 6 24 0 JUN24 27.00 P 0.00 0.00 0.00 2.06 -0.45 47 0 24 0 JUN24 28.00 P 2.60 2.60 2.60 2.56 -0.58 46 16 30 +16 JUN24 29.00 P 3.24 3.24 3.24 3.17 -0.65 46 9 21 0 JUN24 30.00 P 0.00 0.00 0.00 3.86 -0.71 47 0 27 0 JUN24 31.00 P 0.00 0.00 0.00 4.54 -0.80 46 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 5.31 -0.85 46 0 0 0 JUN24 33.00 P 0.00 0.00 0.00 6.11 -0.90 46 0 0 0 JUN24 34.00 P 0.00 0.00 0.00 6.94 -0.95 46 0 0 0 JUN24 35.00 P 0.00 0.00 0.00 7.81 -0.99 46 0 0 0 JUN24 36.00 P 0.00 0.00 0.00 8.70 -1.02 46 0 1 0 JUN24 37.00 P 0.00 0.00 0.00 9.61 -1.05 46 0 0 0 JUN24 38.00 P 0.00 0.00 0.00 10.54 -1.07 46 0 0 0 JUN24 39.00 P 0.00 0.00 0.00 11.49 -1.08 46 0 0 0 JUN24 40.00 P 0.00 0.00 0.00 12.44 -1.10 46 0 1 0 JUN24 41.00 P 0.00 0.00 0.00 13.41 -1.10 47 0 0 0 JUN24 42.00 P 0.00 0.00 0.00 14.38 -1.11 47 0 0 0 JUN24 43.00 P 0.00 0.00 0.00 15.35 -1.13 46 0 0 0 JUN24 44.00 P 0.00 0.00 0.00 16.33 -1.13 46 0 0 0 JUN24 45.00 P 0.00 0.00 0.00 17.32 -1.13 47 0 0 0 JUN24 46.00 P 0.00 0.00 0.00 18.30 -1.14 46 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 19.29 -1.14 47 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 20.28 -1.14 48 0 0 0 JUN24 49.00 P 0.00 0.00 0.00 21.27 -1.14 49 0 0 0 JUL24 19.00 P 0.00 0.00 0.00 0.19 -0.07 47 0 0 0 JUL24 19.50 P 0.00 0.00 0.00 0.24 -0.09 46 0 2 0 JUL24 20.00 P 0.00 0.00 0.00 0.30 -0.11 47 0 15 0 JUL24 21.00 P 0.56 0.56 0.56 0.46 -0.15 47 2 6 +2 JUL24 22.00 P 0.75 0.75 0.75 0.66 -0.20 47 2 4 +2 JUL24 23.00 P 0.00 0.00 0.00 0.92 -0.25 47 0 1 0 JUL24 24.00 P 0.00 0.00 0.00 1.24 -0.31 47 0 2 0 JUL24 25.00 P 0.00 0.00 0.00 1.61 -0.30 47 0 2 0 JUL24 26.00 P 0.00 0.00 0.00 2.01 -0.39 47 0 0 0 JUL24 27.00 P 0.00 0.00 0.00 2.46 -0.45 46 0 0 0 JUL24 28.00 P 0.00 0.00 0.00 2.98 -0.51 46 0 0 0 JUL24 29.00 P 0.00 0.00 0.00 3.59 -0.59 46 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 4.26 -0.67 47 0 0 0 JUL24 31.00 P 0.00 0.00 0.00 4.94 -0.73 47 0 7 0 JUL24 32.00 P 0.00 0.00 0.00 5.66 -0.79 47 0 5 0 JUL24 33.00 P 0.00 0.00 0.00 6.44 -0.84 47 0 0 0 JUL24 34.00 P 0.00 0.00 0.00 7.24 -0.88 47 0 0 0 JUL24 35.00 P 0.00 0.00 0.00 8.08 -0.92 47 0 0 0 JUL24 36.00 P 0.00 0.00 0.00 8.94 -0.95 47 0 0 0 JUL24 37.00 P 0.00 0.00 0.00 9.82 -0.98 47 0 0 0 JUL24 38.00 P 0.00 0.00 0.00 10.72 -1.01 46 0 0 0 SEP24 18.50 P 0.00 0.00 0.00 0.34 -0.14 47 0 0 0 SEP24 19.00 P 0.00 0.00 0.00 0.41 -0.16 47 0 3 0 SEP24 19.50 P 0.00 0.00 0.00 0.49 -0.18 47 0 0 0 SEP24 20.00 P 0.00 0.00 0.00 0.57 -0.21 46 0 0 0 SEP24 21.00 P 0.00 0.00 0.00 0.78 -0.26 46 0 0 0 SEP24 22.00 P 0.00 0.00 0.00 1.04 -0.31 46 0 6 0 SEP24 23.00 P 0.00 0.00 0.00 1.35 -0.35 47 0 0 0 SEP24 24.00 P 0.00 0.00 0.00 1.69 -0.43 47 0 0 0 SEP24 25.00 P 0.00 0.00 0.00 2.10 -0.47 47 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 2.55 -0.52 47 0 11 0 SEP24 27.00 P 0.00 0.00 0.00 3.04 -0.52 46 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 3.59 -0.63 46 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 4.17 -0.70 46 0 1 0 SEP24 30.00 P 0.00 0.00 0.00 4.81 -0.73 46 0 10 0 SEP24 31.00 P 0.00 0.00 0.00 5.47 -0.80 46 0 1 0 SEP24 32.00 P 0.00 0.00 0.00 6.19 -0.81 47 0 0 0 SEP24 33.00 P 0.00 0.00 0.00 6.92 -0.87 47 0 0 0 SEP24 34.00 P 0.00 0.00 0.00 7.70 -0.89 47 0 0 0 SEP24 35.00 P 0.00 0.00 0.00 8.49 -0.94 46 0 0 0 SEP24 36.00 P 0.00 0.00 0.00 9.32 -0.96 47 0 0 0 SEP24 37.00 P 0.00 0.00 0.00 10.16 -0.99 46 0 0 0 SEP24 38.00 P 0.00 0.00 0.00 11.03 -1.01 47 0 1 0 SEP24 39.00 P 0.00 0.00 0.00 11.91 -1.02 46 0 0 0 SEP24 40.00 P 0.00 0.00 0.00 12.81 -1.05 47 0 0 0 SEP24 41.00 P 0.00 0.00 0.00 13.73 -1.05 47 0 0 0 SEP24 42.00 P 0.00 0.00 0.00 14.65 -1.07 47 0 0 0 SEP24 43.00 P 0.00 0.00 0.00 15.58 -1.09 46 0 0 0 SEP24 44.00 P 0.00 0.00 0.00 16.53 -1.09 47 0 0 0 SEP24 45.00 P 0.00 0.00 0.00 17.48 -1.10 47 0 0 0 SEP24 46.00 P 0.00 0.00 0.00 18.44 -1.11 47 0 10 0 SEP24 47.00 P 0.00 0.00 0.00 19.40 -1.11 46 0 0 0 SEP24 48.00 P 0.00 0.00 0.00 20.37 -1.12 46 0 0 0 SEP24 49.00 P 0.00 0.00 0.00 21.34 -1.13 46 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 0.66 -0.19 46 0 3 0 DEC24 19.00 P 0.00 0.00 0.00 0.77 -0.19 47 0 5 0 DEC24 19.50 P 0.00 0.00 0.00 0.88 -0.22 47 0 0 0 DEC24 20.00 P 0.00 0.00 0.00 0.99 -0.25 46 0 0 0 DEC24 21.00 P 0.00 0.00 0.00 1.27 -0.29 47 0 0 0 DEC24 22.00 P 0.00 0.00 0.00 1.58 -0.33 46 0 11 0 DEC24 23.00 P 0.00 0.00 0.00 1.93 -0.39 47 0 0 0 DEC24 24.00 P 0.00 0.00 0.00 2.33 -0.42 46 0 1 0 DEC24 25.00 P 0.00 0.00 0.00 2.76 -0.48 47 0 1 0 DEC24 26.00 P 0.00 0.00 0.00 3.24 -0.51 46 0 0 0 DEC24 27.00 P 0.00 0.00 0.00 3.75 -0.50 47 0 0 0 DEC24 28.00 P 0.00 0.00 0.00 4.31 -0.60 47 0 2 0 DEC24 29.00 P 0.00 0.00 0.00 4.89 -0.65 46 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 5.51 -0.70 46 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 6.17 -0.72 46 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 6.84 -0.78 46 0 0 0 DEC24 33.00 P 0.00 0.00 0.00 7.57 -0.79 47 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 8.31 -0.82 47 0 0 0 DEC24 35.00 P 0.00 0.00 0.00 9.06 -0.87 46 0 0 0 DEC24 36.00 P 0.00 0.00 0.00 9.86 -0.88 47 0 1 0 DEC24 37.00 P 0.00 0.00 0.00 10.66 -0.92 46 0 0 0 DEC24 38.00 P 0.00 0.00 0.00 11.49 -0.95 47 0 0 0 DEC24 39.00 P 0.00 0.00 0.00 12.34 -0.96 47 0 0 0 DEC24 40.00 P 0.00 0.00 0.00 13.20 -0.98 47 0 0 0 DEC24 41.00 P 0.00 0.00 0.00 14.07 -1.01 47 0 0 0 DEC24 42.00 P 0.00 0.00 0.00 14.97 -1.01 47 0 0 0 DEC24 43.00 P 0.00 0.00 0.00 15.87 -1.03 47 0 0 0 DEC24 44.00 P 0.00 0.00 0.00 16.78 -1.05 47 0 0 0 DEC24 45.00 P 0.00 0.00 0.00 17.70 -1.07 46 0 0 0 DEC24 46.00 P 0.00 0.00 0.00 18.64 -1.07 47 0 0 0 MAR25 19.00 P 0.00 0.00 0.00 1.07 -0.24 46 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 1.21 -0.24 46 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 1.36 -0.25 47 0 0 0 MAR25 21.00 P 0.00 0.00 0.00 1.66 -0.30 47 0 0 0 MAR25 22.00 P 0.00 0.00 0.00 2.01 -0.33 46 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 2.39 -0.39 47 0 0 0 MAR25 24.00 P 0.00 0.00 0.00 2.82 -0.40 47 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 3.26 -0.48 47 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 3.77 -0.48 47 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 4.28 -0.47 47 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 4.84 -0.58 46 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 5.43 -0.61 46 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 6.03 -0.67 46 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 6.70 -0.68 47 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 7.37 -0.71 47 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 8.05 -0.77 46 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 8.79 -0.78 47 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 9.53 -0.81 46 0 0 0 MAR25 36.00 P 0.00 0.00 0.00 10.29 -0.85 47 0 0 0 MAR25 37.00 P 0.00 0.00 0.00 11.08 -0.87 46 0 0 0 MAR25 38.00 P 0.00 0.00 0.00 11.89 -0.88 47 0 0 0 MAR25 39.00 P 0.00 0.00 0.00 12.70 -0.92 46 0 0 0 MAR25 40.00 P 0.00 0.00 0.00 13.54 -0.94 47 0 0 0 MAR25 41.00 P 0.00 0.00 0.00 14.40 -0.95 47 0 0 0 TOTAL PUT 116 2,092 +74 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$ 3.97 APR24 2.30 C 0.00 0.00 0.00 1.68 -0.02 113 0 0 0 APR24 2.40 C 0.00 0.00 0.00 1.58 -0.02 105 0 0 0 APR24 2.50 C 0.00 0.00 0.00 1.48 -0.02 96 0 0 0 APR24 2.60 C 0.00 0.00 0.00 1.38 -0.02 88 0 0 0 APR24 2.70 C 0.00 0.00 0.00 1.28 -0.02 81 0 0 0 APR24 2.80 C 0.00 0.00 0.00 1.18 -0.02 73 0 0 0 APR24 2.90 C 0.00 0.00 0.00 1.08 -0.02 66 0 0 0 APR24 3.00 C 0.00 0.00 0.00 0.98 -0.02 59 0 0 0 APR24 3.10 C 0.00 0.00 0.00 0.88 -0.02 53 0 0 0 APR24 3.20 C 0.00 0.00 0.00 0.78 -0.02 46 0 5 0 APR24 3.30 C 0.00 0.00 0.00 0.68 -0.02 40 0 0 0 APR24 3.40 C 0.00 0.00 0.00 0.58 -0.02 34 0 393 0 APR24 3.50 C 0.00 0.00 0.00 0.48 -0.02 28 0 263 0 APR24 3.60 C 0.00 0.00 0.00 0.39 -0.01 32 0 98 0 APR24 3.70 C 0.00 0.00 0.00 0.29 -0.02 25 0 186 0 APR24 3.80 C 0.24 0.24 0.21 0.21 -0.01 27 15 138 0 APR24 3.90 C 0.14 0.14 0.14 0.14 -0.01 26 93 143 0 APR24 4.00 C 0.10 0.10 0.08 0.09 -0.01 27 61 470 +50 APR24 4.10 C 0.06 0.06 0.06 0.05 -0.01 26 90 708 -90 APR24 4.20 C 0.00 0.00 0.00 0.03 -0.01 28 0 255 0 APR24 4.30 C 0.00 0.00 0.00 0.02 0.00 30 0 54 0 APR24 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0 APR24 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 255 0 APR24 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 145 0 APR24 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0 APR24 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 APR24 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 MAY24 2.60 C 0.00 0.00 0.00 1.39 -0.02 56 0 0 0 MAY24 2.70 C 0.00 0.00 0.00 1.29 -0.02 51 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 1.19 -0.02 45 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 1.09 -0.02 40 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 0.99 -0.02 35 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 0.89 -0.02 31 0 0 0 MAY24 3.20 C 0.00 0.00 0.00 0.79 -0.02 26 0 0 0 MAY24 3.30 C 0.00 0.00 0.00 0.69 -0.02 21 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 0.60 -0.02 28 0 100 0 MAY24 3.50 C 0.00 0.00 0.00 0.50 -0.02 23 0 130 0 MAY24 3.60 C 0.00 0.00 0.00 0.42 -0.02 26 0 41 0 MAY24 3.70 C 0.00 0.00 0.00 0.34 -0.02 26 0 13 0 MAY24 3.80 C 0.00 0.00 0.00 0.27 -0.02 27 0 100 0 MAY24 3.90 C 0.22 0.22 0.22 0.20 -0.02 25 10 120 +10 MAY24 4.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 170 0 MAY24 4.10 C 0.00 0.00 0.00 0.11 -0.01 26 0 13 0 MAY24 4.20 C 0.00 0.00 0.00 0.08 -0.01 27 0 601 0 MAY24 4.30 C 0.00 0.00 0.00 0.06 0.00 28 0 37 0 MAY24 4.40 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0 MAY24 4.50 C 0.00 0.00 0.00 0.03 0.00 28 0 4 0 MAY24 4.60 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0 MAY24 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 70 0 MAY24 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0 MAY24 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUN24 2.30 C 0.00 0.00 0.00 1.69 -0.02 54 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 1.59 -0.02 43 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 1.49 -0.02 0 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 1.39 -0.02 0 0 0 0 JUN24 2.70 C 0.00 0.00 0.00 1.29 -0.02 0 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 1.19 -0.02 0 0 0 0 JUN24 2.90 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 1.00 -0.02 37 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 0.90 -0.02 32 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 0.80 -0.02 28 0 0 0 JUN24 3.30 C 0.00 0.00 0.00 0.70 -0.02 23 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 0.61 -0.02 27 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 0.52 -0.02 27 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 0.43 -0.02 25 0 0 0 JUN24 3.70 C 0.00 0.00 0.00 0.37 -0.01 29 0 138 0 JUN24 3.80 C 0.00 0.00 0.00 0.29 -0.02 27 0 39 0 JUN24 3.90 C 0.00 0.00 0.00 0.23 -0.01 27 0 5 0 JUN24 4.00 C 0.19 0.19 0.19 0.18 -0.01 27 3 1,221 +3 JUN24 4.10 C 0.00 0.00 0.00 0.13 -0.01 26 0 30 0 JUN24 4.20 C 0.00 0.00 0.00 0.10 0.00 27 0 30 0 JUN24 4.30 C 0.00 0.00 0.00 0.07 -0.01 27 0 20 0 JUN24 4.40 C 0.00 0.00 0.00 0.05 0.00 27 0 4 0 JUN24 4.50 C 0.00 0.00 0.00 0.04 0.00 28 0 11 0 JUN24 4.60 C 0.00 0.00 0.00 0.03 0.00 29 0 16 0 JUN24 4.70 C 0.00 0.00 0.00 0.02 0.00 28 0 2 0 JUN24 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 290 0 JUN24 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0 JUN24 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 JUN24 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 102 0 JUN24 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 JUN24 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 500 0 JUN24 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 JUN24 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 28 0 JUL24 2.80 C 0.00 0.00 0.00 1.19 -0.02 0 0 0 0 JUL24 2.90 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0 JUL24 3.00 C 0.00 0.00 0.00 1.00 -0.02 37 0 0 0 JUL24 3.10 C 0.00 0.00 0.00 0.90 -0.02 32 0 0 0 JUL24 3.20 C 0.00 0.00 0.00 0.80 -0.02 28 0 0 0 JUL24 3.30 C 0.00 0.00 0.00 0.70 -0.02 24 0 0 0 JUL24 3.40 C 0.00 0.00 0.00 0.61 -0.02 27 0 0 0 JUL24 3.50 C 0.00 0.00 0.00 0.52 -0.02 26 0 0 0 JUL24 3.60 C 0.00 0.00 0.00 0.44 -0.02 27 0 0 0 JUL24 3.70 C 0.00 0.00 0.00 0.38 -0.01 30 0 0 0 JUL24 3.80 C 0.00 0.00 0.00 0.31 -0.01 30 0 0 0 JUL24 3.90 C 0.00 0.00 0.00 0.25 -0.01 29 0 0 0 JUL24 4.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 60 0 JUL24 4.10 C 0.00 0.00 0.00 0.15 -0.01 28 0 110 0 JUL24 4.20 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0 JUL24 4.30 C 0.00 0.00 0.00 0.09 0.00 29 0 10 0 JUL24 4.40 C 0.00 0.00 0.00 0.07 0.00 29 0 30 0 JUL24 4.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0 JUL24 4.60 C 0.00 0.00 0.00 0.04 0.00 30 0 104 0 JUL24 4.70 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0 JUL24 4.80 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 SEP24 2.30 C 0.00 0.00 0.00 1.69 -0.02 52 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 1.59 -0.02 44 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 1.49 -0.02 0 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 1.39 -0.02 0 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 1.29 -0.02 0 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 1.19 -0.02 0 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 1.00 -0.02 35 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 0.90 -0.02 31 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 0.80 -0.02 27 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 0.71 -0.02 29 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 0.62 -0.02 29 0 0 0 SEP24 3.50 C 0.00 0.00 0.00 0.53 -0.02 27 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 0.45 -0.02 27 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 0.38 -0.01 28 0 5 0 SEP24 3.80 C 0.35 0.35 0.35 0.33 0.00 29 4 0 -4 SEP24 3.90 C 0.00 0.00 0.00 0.26 -0.01 28 0 13 0 SEP24 4.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 8 0 SEP24 4.10 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 0.14 0.00 28 0 23 0 SEP24 4.30 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 0.09 0.00 28 0 50 0 SEP24 4.50 C 0.00 0.00 0.00 0.07 0.00 27 0 3 0 SEP24 4.60 C 0.00 0.00 0.00 0.06 0.00 28 0 200 0 SEP24 4.70 C 0.00 0.00 0.00 0.05 0.00 29 0 5 0 SEP24 4.80 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0 SEP24 4.90 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0 DEC24 2.30 C 0.00 0.00 0.00 1.69 -0.02 48 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 1.59 -0.02 42 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 1.49 -0.02 32 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 1.39 -0.02 0 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 1.29 -0.02 0 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 1.19 -0.02 0 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 1.00 -0.02 31 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 0.90 -0.02 28 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 0.81 -0.02 29 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 0.72 -0.01 29 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 0.63 -0.02 27 0 36 0 DEC24 3.50 C 0.00 0.00 0.00 0.55 -0.02 27 0 8 0 DEC24 3.60 C 0.00 0.00 0.00 0.48 -0.02 28 0 24 0 DEC24 3.70 C 0.00 0.00 0.00 0.42 -0.01 28 0 6 0 DEC24 3.80 C 0.00 0.00 0.00 0.36 -0.01 28 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 0.31 -0.01 28 0 10 0 DEC24 4.00 C 0.00 0.00 0.00 0.27 0.00 28 0 494 0 DEC24 4.10 C 0.00 0.00 0.00 0.23 -0.01 27 0 4 0 DEC24 4.20 C 0.00 0.00 0.00 0.20 0.00 28 0 5 0 DEC24 4.30 C 0.00 0.00 0.00 0.17 -0.01 27 0 3 0 DEC24 4.40 C 0.00 0.00 0.00 0.15 0.00 28 0 8 0 DEC24 4.50 C 0.00 0.00 0.00 0.13 0.00 28 0 13 0 DEC24 4.60 C 0.00 0.00 0.00 0.11 0.00 28 0 3 0 DEC24 4.70 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0 MAR25 2.80 C 0.00 0.00 0.00 1.19 -0.02 0 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 1.10 -0.02 31 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 1.00 -0.02 28 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 0.91 -0.01 29 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 0.82 -0.01 28 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 0.73 -0.02 27 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 0.66 -0.01 28 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 0.59 -0.01 28 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 0.52 -0.01 28 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 0.47 0.00 28 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 0.41 -0.01 27 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 0.37 0.00 28 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 0.33 0.00 28 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 0.29 -0.01 28 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 0.23 0.00 28 0 10 0 MAR25 4.40 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.18 0.00 27 0 2 0 MAR25 4.60 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 0.11 0.00 27 0 5 0 TOTAL CALL 276 8,333 -31 APR24 2.30 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0 APR24 2.40 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0 APR24 2.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0 APR24 2.60 P 0.00 0.00 0.00 0.01 0.00 102 0 100 0 APR24 2.70 P 0.00 0.00 0.00 0.01 0.00 94 0 100 0 APR24 2.80 P 0.00 0.00 0.00 0.01 0.00 86 0 140 0 APR24 2.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0 APR24 3.00 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0 APR24 3.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0 APR24 3.20 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0 APR24 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 146 0 APR24 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 335 0 APR24 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 305 0 APR24 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 341 0 APR24 3.70 P 0.00 0.00 0.00 0.01 -0.01 24 0 554 0 APR24 3.80 P 0.00 0.00 0.00 0.03 0.00 26 0 545 0 APR24 3.90 P 0.05 0.06 0.05 0.06 +0.01 26 31 248 +31 APR24 4.00 P 0.10 0.10 0.10 0.11 +0.01 27 50 70 +50 APR24 4.10 P 0.00 0.00 0.00 0.18 +0.01 29 0 4 0 APR24 4.20 P 0.00 0.00 0.00 0.26 +0.02 31 0 0 0 APR24 4.30 P 0.00 0.00 0.00 0.34 +0.01 29 0 0 0 APR24 4.40 P 0.00 0.00 0.00 0.43 +0.02 0 0 0 0 APR24 4.50 P 0.00 0.00 0.00 0.53 +0.02 0 0 0 0 APR24 4.60 P 0.00 0.00 0.00 0.63 +0.02 0 0 0 0 APR24 4.70 P 0.00 0.00 0.00 0.73 +0.02 0 0 0 0 APR24 4.80 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0 APR24 4.90 P 0.00 0.00 0.00 0.93 +0.02 0 0 0 0 MAY24 2.60 P 0.00 0.00 0.00 0.01 0.00 63 0 472 0 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 58 0 280 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 160 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0 MAY24 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0 MAY24 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0 MAY24 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 102 0 MAY24 3.50 P 0.00 0.00 0.00 0.02 0.00 28 0 280 0 MAY24 3.60 P 0.00 0.00 0.00 0.03 0.00 27 0 157 0 MAY24 3.70 P 0.00 0.00 0.00 0.05 0.00 27 0 47 0 MAY24 3.80 P 0.08 0.08 0.07 0.07 0.00 25 8 500 0 MAY24 3.90 P 0.11 0.11 0.11 0.11 0.00 26 26 212 +26 MAY24 4.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 10 0 MAY24 4.10 P 0.00 0.00 0.00 0.22 +0.01 26 0 0 0 MAY24 4.20 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0 MAY24 4.30 P 0.00 0.00 0.00 0.37 +0.01 27 0 0 0 MAY24 4.40 P 0.00 0.00 0.00 0.45 +0.02 27 0 0 0 MAY24 4.50 P 0.00 0.00 0.00 0.54 +0.02 27 0 0 0 MAY24 4.60 P 0.00 0.00 0.00 0.63 +0.02 0 0 0 0 MAY24 4.70 P 0.00 0.00 0.00 0.73 +0.02 0 0 0 0 MAY24 4.80 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0 MAY24 4.90 P 0.00 0.00 0.00 0.93 +0.02 0 0 0 0 JUN24 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUN24 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0 JUN24 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUN24 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 160 0 JUN24 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0 JUN24 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0 JUN24 2.90 P 0.01 0.01 0.01 0.01 0.00 31 100 100 +100 JUN24 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 100 0 JUN24 3.10 P 0.00 0.00 0.00 0.02 +0.01 28 0 44 0 JUN24 3.20 P 0.00 0.00 0.00 0.03 0.00 27 0 120 0 JUN24 3.30 P 0.00 0.00 0.00 0.05 +0.01 28 0 81 0 JUN24 3.40 P 0.00 0.00 0.00 0.07 +0.01 27 0 148 0 JUN24 3.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 643 0 JUN24 3.60 P 0.00 0.00 0.00 0.14 +0.01 26 0 240 0 JUN24 3.70 P 0.00 0.00 0.00 0.18 +0.01 25 0 34 0 JUN24 3.80 P 0.00 0.00 0.00 0.24 +0.02 25 0 595 0 JUN24 3.90 P 0.00 0.00 0.00 0.30 +0.01 24 0 0 0 JUN24 4.00 P 0.00 0.00 0.00 0.37 +0.01 24 0 630 0 JUN24 4.10 P 0.00 0.00 0.00 0.46 +0.03 26 0 5 0 JUN24 4.20 P 0.00 0.00 0.00 0.55 +0.04 27 0 10 0 JUN24 4.30 P 0.00 0.00 0.00 0.63 +0.03 24 0 0 0 JUN24 4.40 P 0.00 0.00 0.00 0.73 +0.02 27 0 0 0 JUN24 4.50 P 0.00 0.00 0.00 0.82 +0.02 26 0 12 0 JUN24 4.60 P 0.00 0.00 0.00 0.92 +0.02 29 0 0 0 JUN24 4.70 P 0.00 0.00 0.00 1.01 +0.02 23 0 75 0 JUN24 4.80 P 0.00 0.00 0.00 1.11 +0.02 26 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 1.21 +0.02 29 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 1.31 +0.02 32 0 10 0 JUN24 5.25 P 0.00 0.00 0.00 1.55 +0.02 0 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 2.05 +0.02 35 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 2.30 +0.02 44 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 2.55 +0.03 51 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 2.79 +0.02 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 3.04 +0.02 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 3.29 +0.02 50 0 0 0 JUL24 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0 JUL24 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 JUL24 3.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0 JUL24 3.10 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0 JUL24 3.20 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0 JUL24 3.30 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0 JUL24 3.40 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0 JUL24 3.50 P 0.00 0.00 0.00 0.14 +0.01 28 0 20 0 JUL24 3.60 P 0.00 0.00 0.00 0.18 +0.01 28 0 0 0 JUL24 3.70 P 0.00 0.00 0.00 0.22 +0.01 26 0 0 0 JUL24 3.80 P 0.00 0.00 0.00 0.28 +0.02 27 0 0 0 JUL24 3.90 P 0.00 0.00 0.00 0.34 +0.02 26 0 48 0 JUL24 4.00 P 0.00 0.00 0.00 0.41 +0.02 26 0 60 0 JUL24 4.10 P 0.00 0.00 0.00 0.50 +0.03 28 0 70 0 JUL24 4.20 P 0.00 0.00 0.00 0.57 +0.03 27 0 0 0 JUL24 4.30 P 0.00 0.00 0.00 0.66 +0.04 28 0 0 0 JUL24 4.40 P 0.00 0.00 0.00 0.75 +0.02 29 0 0 0 JUL24 4.50 P 0.00 0.00 0.00 0.84 +0.02 29 0 0 0 JUL24 4.60 P 0.00 0.00 0.00 0.93 +0.02 28 0 0 0 JUL24 4.70 P 0.00 0.00 0.00 1.02 +0.02 27 0 0 0 JUL24 4.80 P 0.00 0.00 0.00 1.12 +0.02 29 0 0 0 JUL24 4.90 P 0.00 0.00 0.00 1.21 +0.02 25 0 0 0 SEP24 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 SEP24 2.40 P 0.01 0.01 0.01 0.01 0.00 35 85 85 +85 SEP24 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 250 0 SEP24 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 SEP24 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0 SEP24 2.80 P 0.00 0.00 0.00 0.02 0.00 28 0 20 0 SEP24 2.90 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0 SEP24 3.00 P 0.00 0.00 0.00 0.04 0.00 27 0 20 0 SEP24 3.10 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0 SEP24 3.20 P 0.00 0.00 0.00 0.08 +0.01 27 0 44 0 SEP24 3.30 P 0.00 0.00 0.00 0.11 0.00 28 0 153 0 SEP24 3.40 P 0.00 0.00 0.00 0.14 +0.01 28 0 5 0 SEP24 3.50 P 0.00 0.00 0.00 0.18 +0.01 28 0 2 0 SEP24 3.60 P 0.00 0.00 0.00 0.22 +0.01 27 0 0 0 SEP24 3.70 P 0.00 0.00 0.00 0.27 +0.01 27 0 2 0 SEP24 3.80 P 0.00 0.00 0.00 0.33 +0.02 28 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 0.39 +0.01 28 0 0 0 SEP24 4.00 P 0.00 0.00 0.00 0.46 +0.02 28 0 10 0 SEP24 4.10 P 0.00 0.00 0.00 0.53 +0.02 28 0 0 0 SEP24 4.20 P 0.00 0.00 0.00 0.61 +0.02 28 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 0.69 +0.02 28 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 0.77 +0.02 28 0 0 0 SEP24 4.50 P 0.00 0.00 0.00 0.85 +0.02 27 0 0 0 SEP24 4.60 P 0.00 0.00 0.00 0.94 +0.02 27 0 0 0 SEP24 4.70 P 0.00 0.00 0.00 1.03 +0.02 27 0 79 0 SEP24 4.80 P 0.00 0.00 0.00 1.13 +0.02 29 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 1.22 +0.02 27 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 1.32 +0.02 29 0 0 0 DEC24 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 DEC24 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 DEC24 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 DEC24 2.60 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.03 0.00 28 0 105 0 DEC24 2.80 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0 DEC24 3.00 P 0.00 0.00 0.00 0.07 0.00 27 0 3 0 DEC24 3.10 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.12 0.00 27 0 70 0 DEC24 3.30 P 0.00 0.00 0.00 0.15 +0.01 27 0 1 0 DEC24 3.40 P 0.00 0.00 0.00 0.19 +0.01 28 0 1 0 DEC24 3.50 P 0.00 0.00 0.00 0.23 +0.01 28 0 25 0 DEC24 3.60 P 0.00 0.00 0.00 0.28 +0.02 28 0 2 0 DEC24 3.70 P 0.00 0.00 0.00 0.33 +0.02 28 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.38 +0.01 28 0 0 0 DEC24 3.90 P 0.00 0.00 0.00 0.44 +0.02 28 0 0 0 DEC24 4.00 P 0.00 0.00 0.00 0.51 +0.02 28 0 10 0 DEC24 4.10 P 0.00 0.00 0.00 0.57 +0.01 27 0 0 0 DEC24 4.20 P 0.00 0.00 0.00 0.65 +0.02 28 0 0 0 DEC24 4.30 P 0.00 0.00 0.00 0.72 +0.02 28 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.80 +0.01 28 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.88 +0.02 27 0 0 0 DEC24 4.60 P 0.00 0.00 0.00 0.97 +0.02 28 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 1.06 +0.03 28 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 1.14 +0.02 27 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 1.24 +0.03 29 0 0 0 MAR25 2.80 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0 MAR25 2.90 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0 MAR25 3.10 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.16 +0.01 28 0 0 0 MAR25 3.30 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0 MAR25 3.40 P 0.00 0.00 0.00 0.23 +0.02 28 0 0 0 MAR25 3.50 P 0.00 0.00 0.00 0.27 +0.02 28 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.31 +0.01 27 0 0 0 MAR25 3.70 P 0.00 0.00 0.00 0.37 +0.02 28 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 0.42 +0.02 28 0 0 0 MAR25 3.90 P 0.00 0.00 0.00 0.48 +0.02 28 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.54 +0.02 28 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 0.61 +0.02 28 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.68 +0.02 28 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.75 +0.02 28 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.83 +0.02 28 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 0.91 +0.02 28 0 150 0 MAR25 4.60 P 0.00 0.00 0.00 0.99 +0.02 28 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 1.07 +0.02 27 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 1.16 +0.02 28 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 1.25 +0.02 28 0 0 0 TOTAL PUT 300 10,037 +292 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$ 7.84 APR24 4.90 C 0.00 0.00 0.00 2.95 +0.02 0 0 0 0 APR24 5.00 C 0.00 0.00 0.00 2.85 +0.02 0 0 0 0 APR24 5.25 C 0.00 0.00 0.00 2.60 +0.02 0 0 0 0 APR24 5.50 C 0.00 0.00 0.00 2.35 +0.02 0 0 0 0 APR24 5.75 C 0.00 0.00 0.00 2.10 +0.02 0 0 0 0 APR24 6.00 C 0.00 0.00 0.00 1.85 +0.02 0 0 0 0 APR24 6.25 C 0.00 0.00 0.00 1.60 +0.02 0 0 0 0 APR24 6.50 C 0.00 0.00 0.00 1.35 +0.01 0 0 0 0 APR24 6.75 C 0.00 0.00 0.00 1.11 +0.02 33 0 8 0 APR24 7.00 C 0.00 0.00 0.00 0.89 +0.05 40 0 78 0 APR24 7.25 C 0.00 0.00 0.00 0.65 +0.03 33 0 99 0 APR24 7.50 C 0.00 0.00 0.00 0.45 +0.04 32 0 104 0 APR24 7.75 C 0.35 0.36 0.28 0.27 +0.02 29 42 4,265 +5 APR24 8.00 C 0.17 0.17 0.15 0.15 +0.01 29 215 5,600 +215 APR24 8.25 C 0.10 0.11 0.08 0.07 0.00 28 560 2,476 +400 APR24 8.50 C 0.03 0.03 0.03 0.04 +0.01 31 5 707 -5 APR24 8.75 C 0.00 0.00 0.00 0.01 -0.01 27 0 151 0 APR24 9.00 C 0.02 0.02 0.02 0.01 0.00 33 120 239 +120 APR24 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 210 0 APR24 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 125 0 APR24 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0 APR24 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 47 0 APR24 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 38 0 APR24 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 115 0 APR24 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0 APR24 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0 APR24 12.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0 APR24 13.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0 MAY24 5.25 C 0.00 0.00 0.00 2.62 +0.02 0 0 0 0 MAY24 5.50 C 0.00 0.00 0.00 2.37 +0.02 0 0 0 0 MAY24 5.75 C 0.00 0.00 0.00 2.12 +0.01 0 0 0 0 MAY24 6.00 C 0.00 0.00 0.00 1.88 +0.02 34 0 0 0 MAY24 6.25 C 0.00 0.00 0.00 1.63 +0.01 28 0 0 0 MAY24 6.50 C 0.00 0.00 0.00 1.40 +0.02 33 0 0 0 MAY24 6.75 C 0.00 0.00 0.00 1.17 +0.02 32 0 0 0 MAY24 7.00 C 0.00 0.00 0.00 0.95 +0.04 31 0 15 0 MAY24 7.25 C 0.00 0.00 0.00 0.75 +0.03 31 0 75 0 MAY24 7.50 C 0.00 0.00 0.00 0.57 +0.02 30 0 90 0 MAY24 7.75 C 0.00 0.00 0.00 0.42 +0.01 30 0 224 0 MAY24 8.00 C 0.31 0.31 0.31 0.31 +0.01 31 3 108 +3 MAY24 8.25 C 0.23 0.23 0.23 0.22 +0.01 31 50 247 +50 MAY24 8.50 C 0.00 0.00 0.00 0.15 +0.01 31 0 231 0 MAY24 8.75 C 0.00 0.00 0.00 0.10 +0.01 31 0 193 0 MAY24 9.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 3,512 0 MAY24 9.25 C 0.06 0.06 0.05 0.05 +0.01 33 15 181 0 MAY24 9.50 C 0.00 0.00 0.00 0.03 0.00 33 0 495 0 MAY24 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0 MAY24 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0 MAY24 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 128 0 MAY24 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 128 0 MAY24 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0 MAY24 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0 MAY24 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 JUN24 4.20 C 0.00 0.00 0.00 3.67 +0.02 0 0 0 0 JUN24 4.30 C 0.00 0.00 0.00 3.57 +0.02 0 0 0 0 JUN24 4.40 C 0.00 0.00 0.00 3.47 +0.02 0 0 0 0 JUN24 4.50 C 0.00 0.00 0.00 3.37 +0.02 0 0 0 0 JUN24 4.60 C 0.00 0.00 0.00 3.27 +0.01 0 0 0 0 JUN24 4.70 C 0.00 0.00 0.00 3.18 +0.02 57 0 0 0 JUN24 4.80 C 0.00 0.00 0.00 3.08 +0.02 54 0 0 0 JUN24 4.90 C 0.00 0.00 0.00 2.98 +0.02 50 0 0 0 JUN24 5.00 C 0.00 0.00 0.00 2.88 +0.02 47 0 0 0 JUN24 5.25 C 0.00 0.00 0.00 2.63 +0.02 36 0 0 0 JUN24 5.50 C 0.00 0.00 0.00 2.38 +0.02 0 0 2 0 JUN24 5.75 C 0.00 0.00 0.00 2.13 +0.02 0 0 0 0 JUN24 6.00 C 0.00 0.00 0.00 1.89 +0.02 32 0 0 0 JUN24 6.25 C 0.00 0.00 0.00 1.64 +0.01 26 0 9 0 JUN24 6.50 C 0.00 0.00 0.00 1.41 +0.02 31 0 115 0 JUN24 6.75 C 0.00 0.00 0.00 1.18 +0.02 30 0 35 0 JUN24 7.00 C 0.00 0.00 0.00 0.99 +0.04 33 0 130 0 JUN24 7.25 C 0.00 0.00 0.00 0.80 +0.04 33 0 60 0 JUN24 7.50 C 0.00 0.00 0.00 0.62 +0.02 32 0 130 0 JUN24 7.75 C 0.00 0.00 0.00 0.47 +0.02 31 0 265 0 JUN24 8.00 C 0.00 0.00 0.00 0.34 0.00 30 0 324 0 JUN24 8.25 C 0.00 0.00 0.00 0.25 +0.01 31 0 90 0 JUN24 8.50 C 0.00 0.00 0.00 0.17 0.00 30 0 110 0 JUN24 8.75 C 0.00 0.00 0.00 0.12 0.00 31 0 286 0 JUN24 9.00 C 0.00 0.00 0.00 0.08 0.00 31 0 126 0 JUN24 9.25 C 0.00 0.00 0.00 0.05 0.00 30 0 135 0 JUN24 9.50 C 0.07 0.07 0.07 0.04 +0.01 32 15 290 +15 JUN24 9.75 C 0.00 0.00 0.00 0.02 0.00 30 0 58 0 JUN24 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 363 0 JUN24 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 123 0 JUN24 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0 JUN24 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0 JUN24 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUL24 5.25 C 0.00 0.00 0.00 2.63 +0.02 36 0 0 0 JUL24 5.50 C 0.00 0.00 0.00 2.38 +0.02 0 0 0 0 JUL24 5.75 C 0.00 0.00 0.00 2.14 +0.02 37 0 0 0 JUL24 6.00 C 0.00 0.00 0.00 1.89 +0.02 31 0 0 0 JUL24 6.25 C 0.00 0.00 0.00 1.65 +0.02 32 0 0 0 JUL24 6.50 C 0.00 0.00 0.00 1.42 +0.02 32 0 0 0 JUL24 6.75 C 0.00 0.00 0.00 1.20 +0.02 32 0 0 0 JUL24 7.00 C 0.00 0.00 0.00 1.02 +0.04 35 0 0 0 JUL24 7.25 C 0.00 0.00 0.00 0.84 +0.05 35 0 0 0 JUL24 7.50 C 0.00 0.00 0.00 0.66 +0.04 33 0 105 0 JUL24 7.75 C 0.00 0.00 0.00 0.52 +0.04 33 0 290 0 JUL24 8.00 C 0.42 0.42 0.42 0.41 +0.03 33 15 303 +15 JUL24 8.25 C 0.35 0.35 0.33 0.31 +0.03 33 30 105 +30 JUL24 8.50 C 0.00 0.00 0.00 0.23 +0.01 32 0 30 0 JUL24 8.75 C 0.00 0.00 0.00 0.17 +0.01 32 0 45 0 JUL24 9.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 75 0 JUL24 9.25 C 0.13 0.13 0.13 0.10 +0.01 33 15 45 +15 JUL24 9.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 15 0 JUL24 9.75 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0 JUL24 10.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0 JUL24 10.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 3.67 +0.02 0 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 3.57 +0.02 0 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 3.47 +0.02 0 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 3.37 +0.02 0 0 0 0 SEP24 4.60 C 0.00 0.00 0.00 3.27 +0.01 0 0 0 0 SEP24 4.70 C 0.00 0.00 0.00 3.18 +0.02 50 0 0 0 SEP24 4.80 C 0.00 0.00 0.00 3.08 +0.02 47 0 0 0 SEP24 4.90 C 0.00 0.00 0.00 2.98 +0.02 44 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 2.88 +0.02 42 0 0 0 SEP24 5.25 C 0.00 0.00 0.00 2.63 +0.02 33 0 0 0 SEP24 5.50 C 0.00 0.00 0.00 2.38 +0.02 0 0 0 0 SEP24 5.75 C 0.00 0.00 0.00 2.14 +0.02 34 0 0 0 SEP24 6.00 C 0.00 0.00 0.00 1.90 +0.02 33 0 0 0 SEP24 6.25 C 0.00 0.00 0.00 1.66 +0.02 32 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 1.44 +0.02 32 0 0 0 SEP24 6.75 C 0.00 0.00 0.00 1.23 +0.02 32 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 1.04 +0.02 32 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 0.87 +0.02 32 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 0.72 +0.02 32 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 0.59 +0.02 32 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 0.49 +0.02 32 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 0.40 +0.02 32 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 0.32 +0.01 32 0 10 0 SEP24 8.75 C 0.00 0.00 0.00 0.26 +0.01 32 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 0.17 +0.01 32 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 SEP24 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 3.18 +0.02 45 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 3.08 +0.02 42 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 2.98 +0.02 40 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 2.88 +0.02 38 0 0 0 DEC24 5.25 C 0.00 0.00 0.00 2.63 +0.02 32 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 2.39 +0.03 35 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 2.14 +0.02 30 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 1.91 +0.02 31 0 0 0 DEC24 6.25 C 0.00 0.00 0.00 1.69 +0.02 32 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 1.49 +0.02 32 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 1.31 +0.03 32 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 1.14 +0.03 32 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 0.99 +0.02 32 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.86 +0.02 32 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 0.75 +0.02 32 0 2 0 DEC24 8.00 C 0.00 0.00 0.00 0.65 +0.02 32 0 0 0 DEC24 8.25 C 0.00 0.00 0.00 0.56 +0.02 32 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 0.49 +0.02 32 0 8 0 DEC24 8.75 C 0.00 0.00 0.00 0.42 +0.02 32 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 0.36 +0.02 32 0 88 0 DEC24 9.25 C 0.00 0.00 0.00 0.31 +0.02 32 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 0.27 +0.02 32 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 0.23 +0.02 32 0 2 0 DEC24 10.00 C 0.00 0.00 0.00 0.19 +0.01 32 0 10 0 DEC24 10.50 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0 DEC24 11.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0 DEC24 11.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 7 0 DEC24 12.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 10 0 MAR25 5.25 C 0.00 0.00 0.00 2.63 +0.02 29 0 0 0 MAR25 5.50 C 0.00 0.00 0.00 2.39 +0.02 31 0 0 0 MAR25 5.75 C 0.00 0.00 0.00 2.16 +0.02 31 0 0 0 MAR25 6.00 C 0.00 0.00 0.00 1.95 +0.03 32 0 0 0 MAR25 6.25 C 0.00 0.00 0.00 1.75 +0.03 32 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 1.57 +0.03 32 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 1.41 +0.03 32 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 1.26 +0.03 32 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 1.13 +0.03 32 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 1.01 +0.03 32 0 0 0 MAR25 7.75 C 0.00 0.00 0.00 0.90 +0.03 32 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 0.80 +0.02 32 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 0.71 +0.02 32 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 0.64 +0.03 32 0 30 0 MAR25 8.75 C 0.00 0.00 0.00 0.56 +0.02 32 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 0.50 +0.02 32 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 0.44 +0.02 32 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 0.39 +0.02 32 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 0.34 +0.01 32 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 0.30 +0.02 32 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 0.23 +0.01 32 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0 TOTAL CALL 1,085 23,993 +863 APR24 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0 APR24 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0 APR24 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0 APR24 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0 APR24 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0 APR24 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 31 0 APR24 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 47 0 APR24 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 175 0 APR24 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 78 0 APR24 7.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 323 0 APR24 7.25 P 0.04 0.04 0.04 0.03 -0.01 29 20 730 -20 APR24 7.50 P 0.08 0.08 0.08 0.08 -0.01 30 80 482 -80 APR24 7.75 P 0.16 0.16 0.16 0.16 -0.02 29 20 408 +20 APR24 8.00 P 0.22 0.27 0.22 0.29 -0.02 29 45 581 +30 APR24 8.25 P 0.41 0.41 0.41 0.48 -0.02 31 30 77 0 APR24 8.50 P 0.00 0.00 0.00 0.69 -0.03 32 0 234 0 APR24 8.75 P 0.00 0.00 0.00 0.91 -0.02 0 0 30 0 APR24 9.00 P 0.00 0.00 0.00 1.16 -0.02 0 0 75 0 APR24 9.25 P 0.00 0.00 0.00 1.41 -0.02 0 0 30 0 APR24 9.50 P 0.00 0.00 0.00 1.66 -0.02 0 0 75 0 APR24 9.75 P 0.00 0.00 0.00 1.91 -0.02 0 0 0 0 APR24 10.00 P 0.00 0.00 0.00 2.16 -0.02 0 0 0 0 APR24 10.50 P 0.00 0.00 0.00 2.66 -0.02 0 0 0 0 APR24 11.00 P 0.00 0.00 0.00 3.16 -0.02 0 0 0 0 APR24 11.50 P 0.00 0.00 0.00 3.66 -0.02 0 0 0 0 APR24 12.00 P 0.00 0.00 0.00 4.16 -0.02 0 0 0 0 APR24 12.50 P 0.00 0.00 0.00 4.66 -0.02 0 0 0 0 APR24 13.00 P 0.00 0.00 0.00 5.16 -0.02 0 0 0 0 MAY24 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0 MAY24 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 MAY24 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 MAY24 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 MAY24 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 MAY24 6.50 P 0.00 0.00 0.00 0.02 0.00 32 0 220 0 MAY24 6.75 P 0.00 0.00 0.00 0.04 0.00 32 0 221 0 MAY24 7.00 P 0.07 0.08 0.07 0.08 0.00 33 30 489 0 MAY24 7.25 P 0.14 0.14 0.14 0.13 0.00 32 15 326 +15 MAY24 7.50 P 0.24 0.24 0.24 0.21 0.00 32 5 449 0 MAY24 7.75 P 0.00 0.00 0.00 0.31 -0.01 32 0 342 0 MAY24 8.00 P 0.00 0.00 0.00 0.45 -0.01 33 0 205 0 MAY24 8.25 P 0.00 0.00 0.00 0.61 -0.01 33 0 89 0 MAY24 8.50 P 0.00 0.00 0.00 0.80 -0.01 34 0 186 0 MAY24 8.75 P 0.00 0.00 0.00 0.97 -0.02 31 0 55 0 MAY24 9.00 P 0.00 0.00 0.00 1.19 -0.02 31 0 3,315 0 MAY24 9.25 P 0.00 0.00 0.00 1.42 -0.02 31 0 30 0 MAY24 9.50 P 0.00 0.00 0.00 1.66 -0.02 0 0 0 0 MAY24 9.75 P 0.00 0.00 0.00 1.91 -0.02 0 0 0 0 MAY24 10.00 P 0.00 0.00 0.00 2.16 -0.02 0 0 0 0 MAY24 10.50 P 0.00 0.00 0.00 2.66 -0.02 0 0 0 0 MAY24 11.00 P 0.00 0.00 0.00 3.16 -0.02 0 0 0 0 MAY24 11.50 P 0.00 0.00 0.00 3.66 -0.02 0 0 0 0 MAY24 12.00 P 0.00 0.00 0.00 4.16 -0.02 0 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 4.66 -0.02 0 0 0 0 MAY24 13.00 P 0.00 0.00 0.00 5.16 -0.02 0 0 0 0 JUN24 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0 JUN24 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUN24 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0 JUN24 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 JUN24 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 JUN24 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUN24 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 JUN24 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0 JUN24 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0 JUN24 5.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 30 0 JUN24 6.00 P 0.00 0.00 0.00 0.03 0.00 31 0 223 0 JUN24 6.25 P 0.07 0.07 0.07 0.06 0.00 31 15 125 +15 JUN24 6.50 P 0.10 0.10 0.10 0.09 -0.01 30 15 130 -15 JUN24 6.75 P 0.00 0.00 0.00 0.15 -0.01 30 0 105 0 JUN24 7.00 P 0.22 0.23 0.22 0.23 -0.01 30 40 274 +40 JUN24 7.25 P 0.00 0.00 0.00 0.32 -0.03 29 0 120 0 JUN24 7.50 P 0.00 0.00 0.00 0.44 -0.03 29 0 115 0 JUN24 7.75 P 0.00 0.00 0.00 0.59 -0.02 29 0 315 0 JUN24 8.00 P 0.00 0.00 0.00 0.75 -0.03 28 0 225 0 JUN24 8.25 P 0.00 0.00 0.00 0.96 -0.01 30 0 120 0 JUN24 8.50 P 0.00 0.00 0.00 1.17 -0.02 30 0 45 0 JUN24 8.75 P 0.00 0.00 0.00 1.38 -0.02 29 0 45 0 JUN24 9.00 P 0.00 0.00 0.00 1.61 -0.02 30 0 30 0 JUN24 9.25 P 0.00 0.00 0.00 1.84 -0.02 29 0 0 0 JUN24 9.50 P 0.00 0.00 0.00 2.08 -0.02 29 0 0 0 JUN24 9.75 P 0.00 0.00 0.00 2.32 -0.02 28 0 0 0 JUN24 10.00 P 0.00 0.00 0.00 2.57 -0.02 32 0 0 0 JUN24 10.50 P 0.00 0.00 0.00 3.06 -0.02 32 0 0 0 JUN24 11.00 P 0.00 0.00 0.00 3.55 -0.02 0 0 0 0 JUN24 11.50 P 0.00 0.00 0.00 4.05 -0.02 34 0 0 0 JUN24 12.00 P 0.00 0.00 0.00 4.55 -0.01 43 0 0 0 JUN24 12.50 P 0.00 0.00 0.00 5.04 -0.02 0 0 0 0 JUN24 13.00 P 0.00 0.00 0.00 5.54 -0.02 46 0 0 0 JUL24 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUL24 5.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0 JUL24 5.75 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0 JUL24 6.00 P 0.00 0.00 0.00 0.07 0.00 33 0 15 0 JUL24 6.25 P 0.11 0.11 0.11 0.11 0.00 33 15 75 +15 JUL24 6.50 P 0.00 0.00 0.00 0.16 0.00 32 0 75 0 JUL24 6.75 P 0.00 0.00 0.00 0.22 -0.01 31 0 75 0 JUL24 7.00 P 0.00 0.00 0.00 0.31 -0.01 31 0 30 0 JUL24 7.25 P 0.00 0.00 0.00 0.41 -0.01 31 0 60 0 JUL24 7.50 P 0.00 0.00 0.00 0.54 0.00 31 0 90 0 JUL24 7.75 P 0.00 0.00 0.00 0.68 0.00 31 0 285 0 JUL24 8.00 P 0.00 0.00 0.00 0.85 -0.02 31 0 197 0 JUL24 8.25 P 0.00 0.00 0.00 1.03 0.00 31 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 1.24 -0.01 32 0 0 0 JUL24 8.75 P 0.00 0.00 0.00 1.44 -0.01 32 0 0 0 JUL24 9.00 P 0.00 0.00 0.00 1.66 -0.01 32 0 0 0 JUL24 9.25 P 0.00 0.00 0.00 1.88 -0.02 32 0 0 0 JUL24 9.50 P 0.00 0.00 0.00 2.11 -0.02 32 0 0 0 JUL24 9.75 P 0.00 0.00 0.00 2.34 -0.02 31 0 0 0 JUL24 10.00 P 0.00 0.00 0.00 2.58 -0.02 31 0 0 0 JUL24 10.50 P 0.00 0.00 0.00 3.07 -0.01 33 0 0 0 SEP24 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0 SEP24 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 SEP24 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP24 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 SEP24 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 0.02 0.00 33 0 39 0 SEP24 5.25 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 0.17 0.00 32 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 0.24 +0.01 32 0 10 0 SEP24 6.75 P 0.00 0.00 0.00 0.32 0.00 32 0 100 0 SEP24 7.00 P 0.00 0.00 0.00 0.42 +0.01 32 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 0.53 0.00 32 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 0.66 0.00 32 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.80 0.00 32 0 0 0 SEP24 8.00 P 0.00 0.00 0.00 0.96 0.00 32 0 0 0 SEP24 8.25 P 0.00 0.00 0.00 1.13 -0.01 32 0 0 0 SEP24 8.50 P 0.00 0.00 0.00 1.32 0.00 32 0 0 0 SEP24 8.75 P 0.00 0.00 0.00 1.51 -0.01 32 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 1.72 -0.01 32 0 0 0 SEP24 9.25 P 0.00 0.00 0.00 1.93 -0.01 32 0 0 0 SEP24 9.50 P 0.00 0.00 0.00 2.15 -0.01 32 0 0 0 SEP24 9.75 P 0.00 0.00 0.00 2.38 -0.01 32 0 0 0 SEP24 10.00 P 0.00 0.00 0.00 2.61 -0.01 32 0 0 0 SEP24 10.50 P 0.00 0.00 0.00 3.08 -0.02 32 0 0 0 SEP24 11.00 P 0.00 0.00 0.00 3.56 -0.02 30 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 4.05 -0.02 29 0 0 0 SEP24 12.00 P 0.00 0.00 0.00 4.55 -0.02 34 0 0 0 SEP24 12.50 P 0.00 0.00 0.00 5.04 -0.02 0 0 0 0 SEP24 13.00 P 0.00 0.00 0.00 5.54 -0.02 37 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 0.10 0.00 31 0 35 0 DEC24 5.75 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 0.20 0.00 32 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 0.26 0.00 32 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 0.34 0.00 32 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 0.43 0.00 32 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 0.54 +0.01 32 0 2 0 DEC24 7.25 P 0.00 0.00 0.00 0.65 0.00 32 0 11 0 DEC24 7.50 P 0.00 0.00 0.00 0.78 0.00 32 0 2 0 DEC24 7.75 P 0.00 0.00 0.00 0.92 0.00 32 0 50 0 DEC24 8.00 P 0.00 0.00 0.00 1.08 0.00 32 0 0 0 DEC24 8.25 P 0.00 0.00 0.00 1.24 0.00 32 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 1.42 0.00 32 0 5 0 DEC24 8.75 P 0.00 0.00 0.00 1.61 0.00 32 0 0 0 DEC24 9.00 P 0.00 0.00 0.00 1.80 0.00 32 0 3 0 DEC24 9.25 P 0.00 0.00 0.00 2.00 -0.01 32 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 2.21 -0.01 32 0 0 0 DEC24 9.75 P 0.00 0.00 0.00 2.43 -0.01 32 0 0 0 DEC24 10.00 P 0.00 0.00 0.00 2.65 -0.01 32 0 0 0 DEC24 10.50 P 0.00 0.00 0.00 3.11 -0.01 32 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 3.58 -0.02 31 0 0 0 DEC24 11.50 P 0.00 0.00 0.00 4.07 -0.01 33 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 4.55 -0.02 30 0 0 0 DEC24 12.50 P 0.00 0.00 0.00 5.05 -0.01 34 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 5.54 -0.02 33 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 0.16 +0.01 32 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 0.21 +0.01 32 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 0.27 +0.01 32 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 0.34 +0.01 32 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 0.42 0.00 32 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 0.52 +0.01 32 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 0.63 +0.01 32 0 20 0 MAR25 7.25 P 0.00 0.00 0.00 0.75 +0.01 32 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 0.88 +0.01 32 0 30 0 MAR25 7.75 P 0.00 0.00 0.00 1.02 +0.01 32 0 100 0 MAR25 8.00 P 0.00 0.00 0.00 1.17 +0.01 32 0 0 0 MAR25 8.25 P 0.00 0.00 0.00 1.33 +0.01 32 0 0 0 MAR25 8.50 P 0.00 0.00 0.00 1.50 0.00 32 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 1.68 0.00 32 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 1.87 0.00 32 0 0 0 MAR25 9.25 P 0.00 0.00 0.00 2.07 0.00 32 0 0 0 MAR25 9.50 P 0.00 0.00 0.00 2.27 0.00 32 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 2.48 0.00 32 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 2.69 -0.01 32 0 0 0 MAR25 10.50 P 0.00 0.00 0.00 3.14 -0.01 32 0 0 0 MAR25 11.00 P 0.00 0.00 0.00 3.60 -0.02 31 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 4.08 -0.0