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 WEB WEC WED 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 24 APR 2024 HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV% CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS * A50 X ISHARES A50 (02823) 1,803 1,664 139 29,055 20,591 8,464 17 AAC AAC TECH (02018) 2,022 1,415 607 27,594 15,127 12,467 48 ACC ANHUI CONCH (00914) 2,170 990 1,180 34,206 18,576 15,630 31 AIA AIA (01299) 18,841 12,850 5,991 196,282 108,342 87,940 36 AIR AIR CHINA (00753) 250 159 91 38,872 19,309 19,563 41 ALB BABA (09988) 90,770 57,214 33,556 830,977 430,393 400,584 31 ALC ALUMINUM CORP OF CHINA (02600) 561 332 229 16,111 8,677 7,434 52 ALH ALI HEALTH (00241) 674 339 335 27,871 13,027 14,844 44 AMC CAM CSI300 (03188) 948 550 398 21,010 10,395 10,615 16 ANA ANTA SPORTS (02020) 5,465 3,131 2,334 74,502 38,019 36,483 35 BCM BANK OF COMM CO LTD (03328) 319 68 251 18,896 4,952 13,944 23 BEA BANK OF EAST ASIA (00023) 228 210 18 37,910 4,241 33,669 23 BIU BIDU (09888) 25,859 15,962 9,897 353,624 185,293 168,331 33 BLI BILIBILI (09626) 22,422 18,538 3,884 188,018 89,869 98,149 74 BOC BOC HK (HLDGS) LTD (02388) 1,016 513 503 42,755 22,567 20,188 23 BUD BUD APAC (01876) 506 162 344 11,633 5,091 6,542 33 BYD BYD COMPANY (01211) 11,275 5,583 5,692 143,078 73,774 69,304 34 BYE BYD ELECTRONIC (00285) 408 254 154 4,886 2,163 2,723 46 CCC CHINA COMM CONS (01800) 607 343 264 26,644 15,188 11,456 32 CCE CHINA COAL (01898) 1,399 538 861 41,240 26,263 14,977 34 CDA CHINA CINDA (01359) 51 31 20 3,854 2,285 1,569 57 CGN CGN POWER (01816) 8 8 0 7,136 3,753 3,383 34 CHT CHINA MOBILE LTD (00941) 15,549 8,341 7,208 191,369 75,757 115,612 15 CHU CHINA UNICOM LTD (00762) 583 325 258 22,177 12,127 10,050 23 CIT CITIC (00267) 613 424 189 34,187 17,545 16,642 27 CKH CKH HOLDINGS (00001) 4,852 1,292 3,560 33,850 15,908 17,942 20 CKP CK ASSET (01113) 495 343 152 17,035 8,508 8,527 24 CLI CHINA LIFE INSURANCE (02628) 24,769 12,687 12,082 185,449 94,127 91,322 40 CLP CLP HOLDINGS LTD (00002) 414 163 251 15,563 5,355 10,208 18 CMB CM BANK (03968) 4,161 2,756 1,405 151,458 71,904 79,554 33 CNC CNOOC LTD (00883) 13,058 6,493 6,565 303,150 125,723 177,427 34 COG COUNTRY GARDEN (02007) 0 0 0 12,354 8,745 3,609 80 COL CHINA OVERSEAS (00688) 2,673 1,360 1,313 37,083 19,426 17,657 44 COS COSCO SHIP HOLD (01919) 273 143 130 4,708 2,677 2,031 35 CPA CATHAY PACIFIC AIRWAYS (00293) 128 15 113 4,197 2,782 1,415 23 CPC CHINA PETROL & CHEM COR (00386) 4,632 2,767 1,865 172,269 90,518 81,751 29 CPI CPIC (02601) 3,389 2,262 1,127 35,193 16,014 19,179 38 CRB CRL (ADJ-A) (01109) 96 51 45 7,087 4,804 2,283 44 CRC CHINA RAIL CONS (01186) 235 35 200 12,841 7,695 5,146 23 CRG CHINA RAILWAY (00390) 188 168 20 24,399 15,976 8,423 31 CRL CHINA RES LAND (01109) 2,726 1,985 741 29,213 20,267 8,946 43 CSA CSOP A50 ETF (02822) 646 535 111 30,292 17,718 12,574 18 CSE CHINA SHENHUA (01088) 1,837 1,197 640 84,912 43,522 41,390 35 CSP CSPC PHARMA (01093) 2,127 1,566 561 54,238 26,200 28,038 44 CTB CITIC BANK (00998) 202 126 76 28,229 11,838 16,391 20 CTC CHINA TELECOM CORP LTD (00728) 438 269 169 35,758 15,325 20,433 29 CTS CITIC SEC (06030) 557 304 253 25,561 13,021 12,540 34 DFM DONGFENG GROUP (00489) 99 39 60 9,016 5,102 3,914 31 EVG EVERGRANDE (03333) 0 0 0 183 141 42 100 GAC GAC GROUP (02238) 407 30 377 5,012 2,402 2,610 42 GAH GEELY AUTO (00175) 2,667 1,109 1,558 46,251 22,375 23,876 38 GHL XINYI GLASS (00868) 268 42 226 7,607 3,157 4,450 40 GLI GANFENG LITHIUM (01772) 873 700 173 11,017 7,163 3,854 70 GLX GALAXY ENT (00027) 5,647 3,520 2,127 58,849 30,614 28,235 32 GWM GWMOTOR (02333) 7,805 5,123 2,682 112,287 69,667 42,620 68 HAI HAITONG SEC (06837) 100 50 50 13,115 5,980 7,135 31 HCF HSCEI ETF (02828) 2,422 1,700 722 29,986 18,712 11,274 25 HDO HAIDILAO (06862) 393 303 90 12,344 6,289 6,055 47 HEH POWER ASSETS (00006) 413 255 158 10,102 4,706 5,396 17 HEX HK EXCHANGES & CLEARING (00388) 48,685 29,170 19,515 361,676 230,599 131,077 31 HGN HENGAN INT'L (01044) 162 130 32 5,563 2,728 2,835 26 HKB HSBC HOLDINGS PLC (00005) 34,761 19,808 14,953 484,810 253,556 231,254 19 HKG HONG KONG & CHINA GAS (00003) 826 671 155 32,791 14,293 18,498 22 HLD HENDERSON LAND DEV LTD (00012) 955 532 423 9,490 5,778 3,712 27 HNP HUANENG POWER INT INC (00902) 2,710 2,071 639 50,702 25,583 25,119 46 HSB HANG SENG BANK LTD (00011) 3,059 1,672 1,387 64,869 33,242 31,627 24 INB INNOVENT BIO (01801) 405 261 144 4,593 1,995 2,598 66 JDC JD (09618) 20,182 9,872 10,310 273,009 117,554 155,455 43 JDH JD HEALTH (06618) 1,125 882 243 17,739 8,364 9,375 47 JXC JIANGXI COPPER (00358) 703 545 158 16,004 10,232 5,772 48 KDS KINGDEE INT'L (00268) 294 151 143 2,225 1,169 1,056 61 KLE KUNLUN ENERGY (00135) 122 113 9 2,239 1,171 1,068 26 KSO KINGSOFT (03888) 1,401 1,197 204 14,620 7,673 6,947 42 KST KUAISHOU (01024) 41,334 27,453 13,881 213,875 117,128 96,747 54 LAU LI AUTO (02015) 6,389 3,782 2,607 92,785 63,506 29,279 60 LEN LENOVO GROUP (00992) 2,773 1,442 1,331 41,164 19,854 21,310 50 LNI LI NING (02331) 9,054 4,921 4,133 65,755 27,811 37,944 57 LNK LINK REIT (00823) 7,662 3,316 4,346 53,380 29,079 24,301 26 MEN MENGNIU DAIRY (02319) 985 678 307 24,896 9,801 15,095 36 MET MEITUAN DIANPING (03690) 59,164 29,954 29,210 513,881 252,941 260,940 49 MGM MGM CHINA (02282) 0 0 0 3,124 891 2,233 32 MIU XIAOMI (01810) 25,812 14,232 11,580 403,138 214,554 188,584 42 MOL CMOC (03993) 6 4 2 775 426 349 51 MSB MINSHENG BANK (01988) 51 51 0 4,431 2,171 2,260 19 MTR MTR CORPORATION LTD (00066) 481 255 226 15,828 7,174 8,654 19 NBM CNBM (03323) 488 346 142 21,981 11,397 10,584 41 NCL NCI (01336) 1,018 700 318 12,378 6,662 5,716 43 NFU NONGFU SPRING (09633) 1,629 267 1,362 19,571 10,060 9,511 23 NTE NTES (09999) 5,670 3,273 2,397 65,824 34,725 31,099 36 NWA NWD (ADJ-A) (00017) 0 0 0 371 250 121 36 NWD NEW WORLD DEV CO LTD (00017) 1,634 1,197 437 21,971 13,861 8,110 43 PAI PING AN INSURANCE LTD (02318) 50,190 32,641 17,549 676,902 386,818 290,084 36 PEC PETROCHINA CO LTD (00857) 24,187 8,020 16,167 437,096 196,912 240,184 33 PEN XPENG (09868) 7,751 6,144 1,607 97,517 51,389 46,128 75 PHT PA GOODDOCTOR (01833) 700 607 93 23,662 13,590 10,072 45 PIC PICC P&C (02328) 988 445 543 12,640 5,140 7,500 36 PIN PICC GROUP (01339) 294 48 246 5,169 2,079 3,090 25 SAN SANDS CHINA LTD (01928) 8,288 6,517 1,771 115,716 69,546 46,170 36 SBO SINO BIOPHARM (01177) 385 279 106 15,997 7,223 8,774 47 SET SENSETIME (00020) 919 767 152 2,671 1,901 770 80 SHK SUN HUNG KAI PPT LTD (00016) 1,049 569 480 21,634 11,399 10,235 23 SHL XINYI SOLAR (00968) 372 198 174 13,824 7,537 6,287 57 SHZ SHENZHOU INTL (02313) 694 398 296 9,675 4,911 4,764 43 SMC SMIC (00981) 2,984 2,046 938 33,787 20,211 13,576 42 SNO SUNNY OPT (02382) 7,927 4,919 3,008 49,926 28,546 21,380 59 SNP SINOPHARM (01099) 784 742 42 6,878 3,077 3,801 41 SUN SUNAC (01918) 405 389 16 5,721 4,056 1,665 76 SWA SWIRE PACIFIC LTD 'A' (00019) 83 75 8 4,556 2,201 2,355 24 SWB SWA (ADJ-A) (00019) 0 0 0 38 25 13 25 TCH TENCENT HOLDINGS LTD (00700) 194,831 96,295 98,536 1,282,886 602,717 680,169 27 TIC TECHTRONIC IND (00669) 1,203 676 527 19,159 9,303 9,856 41 TRF TRACKER FUND OF HK (02800) 4,629 3,445 1,184 38,839 23,654 15,185 20 TRP TRIP.COM (09961) 3,054 1,669 1,385 38,991 20,838 18,153 31 VNK CHINA VANKE (02202) 5,302 1,605 3,697 135,482 50,161 85,321 46 WEB WB (09898) 115 15 100 215 61 154 51 WEC WEB (ADJ-B) (09898) 0 0 0 333 54 279 51 WED WEB (ADJ-C) (09898) 0 0 0 0 0 0 54 WHG WH GROUP (00288) 334 164 170 5,278 2,209 3,069 24 WHL THE WHARF (HLDGS) LTD (00004) 65 37 28 2,372 1,592 780 30 WWC WANT WANT CHINA (00151) 210 60 150 2,346 1,220 1,126 21 WXB WUXI BIO (02269) 3,850 2,476 1,374 174,620 122,014 52,606 67 XAB ABC ($0.001) (01288) 1,848 1,004 844 36,477 18,268 18,209 20 XBC BANK OF CHINA ($0.001) (03988) 57,671 27,616 30,055 689,489 340,014 349,475 18 XCC CCB ($0.001) (00939) 38,624 17,601 21,023 866,076 341,235 524,841 16 XIC ICBC ($0.001) (01398) 33,201 14,108 19,093 627,851 304,990 322,861 18 XPB PSBC ($0.001) (01658) 693 71 622 11,436 4,412 7,024 23 XTW CHINA TOWER ($0.001) (00788) 1,049 660 389 24,822 16,245 8,577 34 YZA YZC (ADJ-A) (01171) 0 0 0 402 149 253 41 YZC YANKUANG ENERGY (01171) 397 208 189 13,888 6,548 7,340 53 ZAO ZA ONLINE (06060) 88 57 31 3,519 2,096 1,423 43 ZJM ZIJIN MINING GROUP (02899) 1,143 556 587 29,144 12,229 16,915 39 ZSH ZHONGSHENG HLDG (00881) 103 2 101 4,887 2,026 2,861 57 TOTAL 1,029,287 571,407 457,880 12,501,874 6,272,509 6,229,365 SETTLE- % CHG IN SETTLE- OPEN MENT SETTLE- TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT PRICE CHANGE** PRICE C TCH APR24 350.00 15,816 2.76 31 3.00 1.00 8,020 +1.96 +245.00 C TCH APR24 340.00 11,906 6.86 26 7.60 2.32 6,058 +4.50 +190.68 C ALB APR24 72.50 9,905 1.10 31 1.33 0.39 9,142 +0.81 +279.31 P TCH APR24 330.00 9,828 0.73 31 2.47 0.73 8,376 -2.92 -80.00 C ALB APR24 75.00 7,716 0.27 31 0.42 0.09 13,882 +0.21 +350.00 P TCH APR24 320.00 7,254 0.15 33 0.63 0.19 9,902 -1.06 -87.60 P TCH MAY24 310.00 7,235 2.46 30 4.00 2.88 11,728 -2.44 -49.80 C XBC MAR25 3.50 7,000 0.160 17 0.000 0.000 7,584 +0.003 +1.911 P XBC MAR25 3.30 7,000 0.234 18 0.000 0.000 9,143 -0.016 -6.400 P TCH APR24 340.00 6,915 2.76 28 7.40 2.85 3,011 -6.88 -71.37 TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE) C WXB DEC24 37.00 0 0.52 87 0.00 0.00 26 +0.51 +5,100.00 C WXB DEC24 38.00 0 0.51 88 0.00 0.00 77 +0.50 +5,000.00 C WXB DEC24 39.00 0 0.50 89 0.00 0.00 49 +0.49 +4,900.00 C WXB DEC24 40.00 0 0.48 89 0.00 0.00 186 +0.47 +4,700.00 C WXB DEC24 41.00 0 0.47 90 0.00 0.00 53 +0.46 +4,600.00 TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE) P KST APR24 47.00 137 0.01 45 0.23 0.05 1,756 -0.44 -97.78 P KST APR24 48.00 428 0.03 45 0.42 0.09 950 -0.75 -96.15 P HEX APR24 220.00 477 0.03 30 0.60 0.09 4,321 -0.66 -95.65 P KST APR24 46.00 44 0.01 52 0.10 0.07 1,166 -0.21 -95.45 P HEX APR24 215.00 198 0.01 34 0.22 0.03 1,760 -0.20 -95.24 * THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT MONTH ** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY ('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE) CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 12.50 APR24 7.50 C 0.00 0.00 0.00 5.00 0.00 0 0 0 0 APR24 7.75 C 0.00 0.00 0.00 4.75 0.00 0 0 0 0 APR24 8.00 C 0.00 0.00 0.00 4.50 0.00 0 0 0 0 APR24 8.25 C 0.00 0.00 0.00 4.25 0.00 0 0 0 0 APR24 8.50 C 0.00 0.00 0.00 4.00 0.00 0 0 0 0 APR24 8.75 C 0.00 0.00 0.00 3.76 +0.01 129 0 0 0 APR24 9.00 C 0.00 0.00 0.00 3.51 +0.01 119 0 0 0 APR24 9.25 C 0.00 0.00 0.00 3.26 +0.01 110 0 0 0 APR24 9.50 C 0.00 0.00 0.00 3.01 +0.01 101 0 100 0 APR24 9.75 C 0.00 0.00 0.00 2.76 +0.01 92 0 0 0 APR24 10.00 C 0.00 0.00 0.00 2.51 +0.01 83 0 100 0 APR24 10.50 C 0.00 0.00 0.00 2.01 +0.01 66 0 100 0 APR24 11.00 C 0.00 0.00 0.00 1.51 +0.01 50 0 8 0 APR24 11.50 C 0.00 0.00 0.00 1.01 +0.01 34 0 40 0 APR24 12.00 C 0.00 0.00 0.00 0.51 0.00 18 0 215 0 APR24 12.50 C 0.12 0.12 0.10 0.11 -0.01 18 68 309 -45 APR24 13.00 C 0.01 0.01 0.01 0.01 0.00 22 1 984 +1 APR24 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 226 0 APR24 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 428 0 APR24 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 173 0 APR24 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0 APR24 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0 APR24 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0 APR24 16.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0 APR24 17.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0 APR24 17.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0 APR24 18.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0 APR24 18.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0 MAY24 7.75 C 0.00 0.00 0.00 4.78 +0.01 0 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 4.53 +0.01 0 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 4.28 0.00 0 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 4.04 +0.01 51 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 3.79 +0.01 46 0 0 0 MAY24 9.00 C 0.00 0.00 0.00 3.54 +0.01 41 0 0 0 MAY24 9.25 C 0.00 0.00 0.00 3.29 +0.01 35 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 3.04 +0.01 27 0 0 0 MAY24 9.75 C 0.00 0.00 0.00 2.79 +0.01 0 0 18 0 MAY24 10.00 C 0.00 0.00 0.00 2.54 +0.01 0 0 0 0 MAY24 10.50 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0 MAY24 11.00 C 0.00 0.00 0.00 1.55 +0.01 19 0 0 0 MAY24 11.50 C 0.00 0.00 0.00 1.08 +0.02 20 0 4 0 MAY24 12.00 C 0.00 0.00 0.00 0.65 +0.01 19 0 190 0 MAY24 12.50 C 0.30 0.30 0.30 0.32 +0.01 18 1 1,620 +1 MAY24 13.00 C 0.12 0.12 0.12 0.13 +0.01 18 343 462 +343 MAY24 13.50 C 0.05 0.05 0.05 0.05 +0.01 20 402 528 +240 MAY24 14.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 201 0 MAY24 14.50 C 0.00 0.00 0.00 0.01 0.00 23 0 44 0 MAY24 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 18 0 MAY24 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 800 0 MAY24 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 178 0 MAY24 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 MAY24 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 MAY24 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 5.06 +0.01 49 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 4.81 +0.01 43 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 4.56 +0.01 35 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 4.31 +0.01 0 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 4.06 +0.01 0 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 3.82 +0.01 36 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 3.57 +0.01 32 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 3.32 +0.01 26 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 3.07 +0.01 0 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 2.82 +0.01 0 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 2.57 0.00 0 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 2.08 +0.01 17 0 0 0 JUN24 11.00 C 0.00 0.00 0.00 1.61 +0.01 21 0 100 0 JUN24 11.50 C 0.00 0.00 0.00 1.15 +0.02 19 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 0.74 +0.01 18 0 15 0 JUN24 12.50 C 0.42 0.42 0.42 0.43 +0.01 18 11 1,963 0 JUN24 13.00 C 0.22 0.23 0.22 0.23 +0.01 18 400 3,380 0 JUN24 13.50 C 0.00 0.00 0.00 0.11 +0.01 19 0 2,343 0 JUN24 14.00 C 0.00 0.00 0.00 0.05 0.00 19 0 473 0 JUN24 14.50 C 0.00 0.00 0.00 0.02 0.00 19 0 573 0 JUN24 15.00 C 0.00 0.00 0.00 0.01 0.00 20 0 55 0 JUN24 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0 JUN24 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0 JUN24 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0 JUN24 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 14 0 JUN24 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0 JUN24 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0 JUN24 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 JUN24 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0 JUN24 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0 JUN24 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0 JUL24 8.00 C 0.00 0.00 0.00 4.59 +0.01 0 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 4.34 +0.01 0 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 4.10 +0.01 31 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 3.85 +0.01 26 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 3.60 +0.01 0 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 3.35 0.00 0 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 3.11 +0.01 22 0 0 0 JUL24 9.75 C 0.00 0.00 0.00 2.86 +0.01 16 0 0 0 JUL24 10.00 C 0.00 0.00 0.00 2.62 +0.01 21 0 0 0 JUL24 10.50 C 0.00 0.00 0.00 2.13 +0.01 18 0 0 0 JUL24 11.00 C 0.00 0.00 0.00 1.66 0.00 18 0 0 0 JUL24 11.50 C 0.00 0.00 0.00 1.23 +0.01 18 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 0.85 +0.01 18 0 0 0 JUL24 12.50 C 0.53 0.53 0.53 0.55 +0.02 18 38 73 +38 JUL24 13.00 C 0.00 0.00 0.00 0.33 +0.01 18 0 100 0 JUL24 13.50 C 0.00 0.00 0.00 0.18 +0.01 18 0 5 0 JUL24 14.00 C 0.00 0.00 0.00 0.10 0.00 19 0 58 0 JUL24 14.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0 JUL24 15.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 36 0 JUL24 15.50 C 0.00 0.00 0.00 0.01 0.00 19 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 24 0 0 0 JUL24 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 5.14 +0.01 32 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 4.89 +0.01 22 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 4.64 0.00 0 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 4.40 +0.01 23 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 4.15 +0.01 0 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 3.91 +0.01 21 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 3.66 +0.01 0 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 3.42 +0.01 19 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 3.18 +0.01 20 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 2.93 +0.01 17 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 2.69 0.00 17 0 400 0 SEP24 10.50 C 0.00 0.00 0.00 2.22 0.00 18 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 1.79 +0.01 19 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 1.38 +0.03 19 0 20 0 SEP24 12.00 C 0.00 0.00 0.00 1.00 +0.01 18 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 0.71 0.00 18 0 20 0 SEP24 13.00 C 0.00 0.00 0.00 0.48 0.00 18 0 3 0 SEP24 13.50 C 0.00 0.00 0.00 0.32 0.00 18 0 52 0 SEP24 14.00 C 0.00 0.00 0.00 0.20 0.00 18 0 338 0 SEP24 14.50 C 0.00 0.00 0.00 0.12 0.00 18 0 176 0 SEP24 15.00 C 0.00 0.00 0.00 0.08 0.00 19 0 15 0 SEP24 15.50 C 0.00 0.00 0.00 0.04 -0.01 18 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 22 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 25 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 28 0 10 0 DEC24 7.50 C 0.00 0.00 0.00 5.20 +0.01 0 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 4.96 +0.01 25 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 4.71 0.00 0 0 0 0 DEC24 8.25 C 0.00 0.00 0.00 4.47 +0.01 0 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 4.23 +0.01 20 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 3.99 +0.01 21 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 3.75 +0.01 21 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 3.51 +0.01 20 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 3.27 +0.01 19 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 3.03 +0.01 19 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 2.80 +0.01 19 0 0 0 DEC24 10.50 C 0.00 0.00 0.00 2.35 +0.01 19 0 13 0 DEC24 11.00 C 0.00 0.00 0.00 1.93 -0.01 19 0 33 0 DEC24 11.50 C 0.00 0.00 0.00 1.53 0.00 18 0 129 0 DEC24 12.00 C 0.00 0.00 0.00 1.18 -0.01 18 0 59 0 DEC24 12.50 C 0.87 0.89 0.87 0.90 -0.01 18 400 1,737 -182 DEC24 13.00 C 0.00 0.00 0.00 0.67 +0.01 19 0 30 0 DEC24 13.50 C 0.00 0.00 0.00 0.49 +0.01 19 0 852 0 DEC24 14.00 C 0.00 0.00 0.00 0.34 -0.01 19 0 19 0 DEC24 14.50 C 0.00 0.00 0.00 0.24 0.00 19 0 193 0 DEC24 15.00 C 0.00 0.00 0.00 0.17 0.00 19 0 28 0 DEC24 15.50 C 0.00 0.00 0.00 0.11 0.00 19 0 5 0 DEC24 16.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 0.03 0.00 19 0 60 0 DEC24 17.50 C 0.00 0.00 0.00 0.02 0.00 19 0 22 0 DEC24 18.00 C 0.00 0.00 0.00 0.01 0.00 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 4.71 0.00 0 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 4.47 +0.01 20 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 4.23 +0.01 21 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 3.99 +0.01 21 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 3.75 +0.01 20 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 3.51 +0.01 19 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 3.27 0.00 19 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 3.04 +0.01 19 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 2.81 0.00 19 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 2.38 +0.01 19 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 1.96 -0.02 18 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 1.60 +0.01 19 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 1.25 -0.01 18 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 0.99 +0.01 18 0 8 0 MAR25 13.00 C 0.00 0.00 0.00 0.77 +0.02 19 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 0.58 +0.01 19 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.44 +0.01 19 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 0.33 0.00 19 0 12 0 MAR25 15.00 C 0.00 0.00 0.00 0.24 -0.01 19 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 0.18 0.00 19 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 0.13 0.00 19 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 0.07 0.00 19 0 10 0 MAR25 17.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 0.02 0.00 19 0 12 0 TOTAL CALL 1,664 20,591 +396 APR24 7.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0 APR24 7.75 P 0.00 0.00 0.00 0.01 0.00 185 0 15 0 APR24 8.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0 APR24 8.25 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0 APR24 8.50 P 0.00 0.00 0.00 0.01 0.00 153 0 102 0 APR24 8.75 P 0.00 0.00 0.00 0.01 0.00 142 0 1 0 APR24 9.00 P 0.00 0.00 0.00 0.01 0.00 132 0 32 0 APR24 9.25 P 0.00 0.00 0.00 0.01 0.00 122 0 6 0 APR24 9.50 P 0.00 0.00 0.00 0.01 0.00 113 0 70 0 APR24 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 272 0 APR24 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 38 0 APR24 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 135 0 APR24 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 238 0 APR24 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 413 0 APR24 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 377 0 APR24 12.50 P 0.13 0.13 0.09 0.09 -0.03 15 19 271 -11 APR24 13.00 P 0.00 0.00 0.00 0.50 -0.01 0 0 2 0 APR24 13.50 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 -10 APR24 14.00 P 0.00 0.00 0.00 1.50 -0.01 0 0 0 0 APR24 14.50 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0 APR24 15.00 P 0.00 0.00 0.00 2.50 -0.01 0 0 0 0 APR24 15.50 P 0.00 0.00 0.00 3.00 -0.01 0 0 0 0 APR24 16.00 P 0.00 0.00 0.00 3.50 -0.01 0 0 0 0 APR24 16.50 P 0.00 0.00 0.00 4.00 -0.01 0 0 0 0 APR24 17.00 P 0.00 0.00 0.00 4.50 -0.01 0 0 0 0 APR24 17.50 P 0.00 0.00 0.00 5.00 -0.01 0 0 0 0 APR24 18.00 P 0.00 0.00 0.00 5.50 -0.01 0 0 0 0 APR24 18.50 P 0.00 0.00 0.00 6.00 -0.01 0 0 0 0 MAY24 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0 MAY24 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0 MAY24 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0 MAY24 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 166 0 MAY24 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 294 0 MAY24 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 MAY24 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0 MAY24 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 MAY24 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0 MAY24 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 86 0 MAY24 11.00 P 0.01 0.01 0.01 0.01 0.00 22 8 274 +8 MAY24 11.50 P 0.03 0.03 0.03 0.03 0.00 20 15 329 +8 MAY24 12.00 P 0.00 0.00 0.00 0.10 0.00 19 0 341 0 MAY24 12.50 P 0.28 0.28 0.28 0.28 0.00 19 3 405 0 MAY24 13.00 P 0.00 0.00 0.00 0.59 0.00 19 0 18 0 MAY24 13.50 P 0.00 0.00 0.00 1.04 -0.01 23 0 81 0 MAY24 14.00 P 0.00 0.00 0.00 1.51 0.00 25 0 0 0 MAY24 14.50 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 2.50 -0.01 0 0 0 0 MAY24 15.50 P 0.00 0.00 0.00 3.00 -0.01 0 0 0 0 MAY24 16.00 P 0.00 0.00 0.00 3.50 -0.01 0 0 0 0 MAY24 16.50 P 0.00 0.00 0.00 4.00 -0.01 0 0 0 0 MAY24 17.00 P 0.00 0.00 0.00 4.50 -0.01 0 0 0 0 MAY24 17.50 P 0.00 0.00 0.00 5.00 -0.01 0 0 0 0 MAY24 18.00 P 0.00 0.00 0.00 5.50 -0.01 0 0 0 0 MAY24 18.50 P 0.00 0.00 0.00 6.00 -0.01 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 80 0 JUN24 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0 JUN24 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0 JUN24 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0 JUN24 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 101 0 JUN24 9.25 P 0.01 0.01 0.01 0.01 0.00 35 32 102 +32 JUN24 9.50 P 0.01 0.01 0.01 0.01 0.00 32 10 10 +10 JUN24 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0 JUN24 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0 JUN24 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 56 0 JUN24 11.00 P 0.00 0.00 0.00 0.02 0.00 19 0 101 0 JUN24 11.50 P 0.08 0.08 0.08 0.07 +0.01 19 31 231 +31 JUN24 12.00 P 0.19 0.19 0.19 0.17 0.00 19 1 92 0 JUN24 12.50 P 0.00 0.00 0.00 0.37 0.00 19 0 223 0 JUN24 13.00 P 0.00 0.00 0.00 0.66 0.00 19 0 42 0 JUN24 13.50 P 0.00 0.00 0.00 1.06 +0.01 20 0 0 0 JUN24 14.00 P 0.00 0.00 0.00 1.53 -0.01 23 0 0 0 JUN24 14.50 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0 JUN24 15.00 P 0.00 0.00 0.00 2.50 -0.01 0 0 0 0 JUN24 15.50 P 0.00 0.00 0.00 3.00 -0.01 0 0 0 0 JUN24 16.00 P 0.00 0.00 0.00 3.50 -0.01 0 0 0 0 JUN24 16.50 P 0.00 0.00 0.00 4.00 -0.01 0 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 4.50 -0.01 0 0 0 0 JUN24 17.50 P 0.00 0.00 0.00 5.00 -0.01 0 0 0 0 JUN24 18.00 P 0.00 0.00 0.00 5.50 -0.01 0 0 0 0 JUN24 18.50 P 0.00 0.00 0.00 6.00 -0.01 0 0 0 0 JUN24 19.00 P 0.00 0.00 0.00 6.50 -0.01 0 0 0 0 JUN24 19.50 P 0.00 0.00 0.00 7.00 -0.01 0 0 0 0 JUN24 20.00 P 0.00 0.00 0.00 7.50 -0.01 0 0 0 0 JUL24 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 JUL24 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUL24 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 JUL24 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUL24 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0 JUL24 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 JUL24 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0 JUL24 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0 JUL24 10.50 P 0.03 0.03 0.03 0.02 0.00 20 20 100 +20 JUL24 11.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 6 0 JUL24 11.50 P 0.00 0.00 0.00 0.11 0.00 19 0 0 0 JUL24 12.00 P 0.00 0.00 0.00 0.24 +0.01 19 0 0 0 JUL24 12.50 P 0.00 0.00 0.00 0.44 0.00 19 0 57 0 JUL24 13.00 P 0.00 0.00 0.00 0.71 -0.01 18 0 35 0 JUL24 13.50 P 0.00 0.00 0.00 1.10 -0.01 19 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 1.56 -0.01 22 0 0 0 JUL24 14.50 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0 JUL24 15.00 P 0.00 0.00 0.00 2.50 -0.01 0 0 0 0 JUL24 15.50 P 0.00 0.00 0.00 3.00 -0.01 0 0 0 0 JUL24 16.00 P 0.00 0.00 0.00 3.50 -0.01 0 0 0 0 JUL24 16.50 P 0.00 0.00 0.00 4.00 -0.01 0 0 0 0 JUL24 17.00 P 0.00 0.00 0.00 4.50 -0.01 0 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 5.00 -0.01 0 0 0 0 JUL24 18.00 P 0.00 0.00 0.00 5.50 -0.01 0 0 0 0 JUL24 18.50 P 0.00 0.00 0.00 6.00 -0.01 0 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 75 0 SEP24 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0 SEP24 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0 SEP24 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 33 0 SEP24 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 213 0 SEP24 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 101 0 SEP24 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 213 0 SEP24 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0 SEP24 10.00 P 0.00 0.00 0.00 0.02 0.00 20 0 177 0 SEP24 10.50 P 0.00 0.00 0.00 0.04 0.00 19 0 1 0 SEP24 11.00 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 0.18 0.00 19 0 130 0 SEP24 12.00 P 0.00 0.00 0.00 0.33 0.00 19 0 241 0 SEP24 12.50 P 0.00 0.00 0.00 0.54 -0.01 19 0 25 0 SEP24 13.00 P 0.00 0.00 0.00 0.82 0.00 19 0 195 0 SEP24 13.50 P 0.00 0.00 0.00 1.14 -0.04 18 0 0 0 SEP24 14.00 P 0.00 0.00 0.00 1.59 -0.02 21 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 2.50 -0.01 0 0 0 0 SEP24 15.50 P 0.00 0.00 0.00 3.00 -0.01 0 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 3.50 -0.01 0 0 0 0 SEP24 16.50 P 0.00 0.00 0.00 4.00 -0.01 0 0 0 0 SEP24 17.00 P 0.00 0.00 0.00 4.50 -0.01 0 0 0 0 SEP24 17.50 P 0.00 0.00 0.00 5.00 -0.01 0 0 0 0 SEP24 18.00 P 0.00 0.00 0.00 5.50 -0.01 0 0 0 0 SEP24 18.50 P 0.00 0.00 0.00 6.00 -0.01 0 0 0 0 SEP24 19.00 P 0.00 0.00 0.00 6.50 -0.01 0 0 0 0 SEP24 19.50 P 0.00 0.00 0.00 7.00 -0.01 0 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0 DEC24 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 118 0 DEC24 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 171 0 DEC24 8.25 P 0.00 0.00 0.00 0.01 0.00 23 0 46 0 DEC24 8.50 P 0.00 0.00 0.00 0.01 0.00 21 0 79 0 DEC24 8.75 P 0.00 0.00 0.00 0.01 0.00 20 0 138 0 DEC24 9.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0 DEC24 9.25 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0 DEC24 9.75 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0 DEC24 10.00 P 0.00 0.00 0.00 0.07 0.00 19 0 35 0 DEC24 10.50 P 0.00 0.00 0.00 0.13 -0.01 19 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 0.23 0.00 19 0 6 0 DEC24 11.50 P 0.00 0.00 0.00 0.38 0.00 19 0 101 0 DEC24 12.00 P 0.00 0.00 0.00 0.57 0.00 19 0 153 0 DEC24 12.50 P 0.00 0.00 0.00 0.81 0.00 20 0 168 0 DEC24 13.00 P 0.00 0.00 0.00 1.10 0.00 20 0 202 0 DEC24 13.50 P 0.00 0.00 0.00 1.43 -0.01 20 0 2 0 DEC24 14.00 P 0.00 0.00 0.00 1.82 +0.02 21 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 2.17 0.00 19 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 2.59 0.00 19 0 0 0 DEC24 15.50 P 0.00 0.00 0.00 3.03 -0.01 19 0 0 0 DEC24 16.00 P 0.00 0.00 0.00 3.50 -0.01 0 0 0 0 DEC24 16.50 P 0.00 0.00 0.00 4.00 -0.01 0 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 4.50 -0.01 0 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 5.00 -0.01 0 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 5.50 -0.01 0 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 6.00 -0.01 0 0 0 0 MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0 MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 20 0 28 0 MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0 MAR25 9.25 P 0.00 0.00 0.00 0.05 +0.01 20 0 170 0 MAR25 9.50 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 0.11 0.00 19 0 0 0 MAR25 10.50 P 0.00 0.00 0.00 0.19 0.00 19 0 0 0 MAR25 11.00 P 0.00 0.00 0.00 0.31 0.00 19 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 0.47 +0.01 19 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 0.67 +0.01 20 0 15 0 MAR25 12.50 P 0.00 0.00 0.00 0.92 +0.01 20 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 1.21 +0.02 20 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 1.51 +0.01 20 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 1.90 +0.03 20 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 2.23 0.00 19 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 2.64 0.00 19 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 3.08 +0.01 19 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 3.52 0.00 19 0 0 0 MAR25 16.50 P 0.00 0.00 0.00 4.00 -0.01 0 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 4.50 -0.01 0 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 5.00 -0.01 0 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 5.50 -0.01 0 0 0 0 MAR25 18.50 P 0.00 0.00 0.00 6.00 -0.01 0 0 0 0 TOTAL PUT 139 8,464 +88 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$ 24.15 APR24 12.00 C 0.00 0.00 0.00 12.16 +0.05 212 0 0 0 APR24 12.50 C 0.00 0.00 0.00 11.66 +0.05 198 0 0 0 APR24 13.00 C 0.00 0.00 0.00 11.16 +0.05 185 0 0 0 APR24 13.50 C 0.00 0.00 0.00 10.66 +0.05 172 0 0 0 APR24 14.00 C 0.00 0.00 0.00 10.16 +0.05 160 0 0 0 APR24 14.50 C 0.00 0.00 0.00 9.66 +0.05 148 0 0 0 APR24 15.00 C 0.00 0.00 0.00 9.16 +0.05 136 0 0 0 APR24 15.50 C 0.00 0.00 0.00 8.66 +0.05 125 0 16 0 APR24 16.00 C 8.08 8.08 8.08 8.16 +0.05 113 2 2 0 APR24 16.50 C 0.00 0.00 0.00 7.66 +0.05 100 0 0 0 APR24 17.00 C 0.00 0.00 0.00 7.16 +0.05 83 0 70 0 APR24 17.50 C 0.00 0.00 0.00 6.66 +0.05 0 0 39 0 APR24 18.00 C 0.00 0.00 0.00 6.16 +0.05 0 0 119 0 APR24 18.50 C 0.00 0.00 0.00 5.66 +0.05 0 0 78 0 APR24 19.00 C 0.00 0.00 0.00 5.16 +0.05 0 0 139 0 APR24 19.50 C 0.00 0.00 0.00 4.66 +0.05 0 0 119 0 APR24 20.00 C 0.00 0.00 0.00 4.16 +0.05 0 0 113 0 APR24 21.00 C 0.00 0.00 0.00 3.16 +0.04 0 0 142 0 APR24 22.00 C 0.00 0.00 0.00 2.19 +0.03 48 0 212 0 APR24 23.00 C 0.00 0.00 0.00 1.26 0.00 42 0 326 0 APR24 24.00 C 0.83 1.00 0.56 0.61 -0.03 46 46 763 -8 APR24 25.00 C 0.25 0.34 0.21 0.23 -0.04 47 51 272 -2 APR24 26.00 C 0.08 0.17 0.08 0.07 -0.02 49 39 703 -27 APR24 27.00 C 0.05 0.05 0.03 0.02 -0.01 51 9 758 -1 APR24 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 181 0 APR24 29.00 C 0.01 0.01 0.01 0.01 0.00 70 10 165 -10 APR24 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 90 0 APR24 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 176 0 APR24 32.00 C 0.00 0.00 0.00 0.01 0.00 101 0 185 0 APR24 33.00 C 0.00 0.00 0.00 0.01 0.00 111 0 23 0 APR24 34.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0 APR24 35.00 C 0.00 0.00 0.00 0.01 0.00 128 0 200 0 MAY24 12.00 C 0.00 0.00 0.00 12.20 +0.05 84 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 11.70 +0.05 75 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 11.20 +0.05 61 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 10.70 +0.05 0 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 10.20 +0.05 0 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 9.71 +0.05 63 0 0 0 MAY24 15.00 C 0.00 0.00 0.00 9.21 +0.05 56 0 0 0 MAY24 15.50 C 0.00 0.00 0.00 8.71 +0.05 48 0 0 0 MAY24 16.00 C 0.00 0.00 0.00 8.21 +0.04 0 0 0 0 MAY24 16.50 C 0.00 0.00 0.00 7.72 +0.05 51 0 0 0 MAY24 17.00 C 0.00 0.00 0.00 7.22 +0.11 45 0 0 0 MAY24 17.50 C 0.00 0.00 0.00 6.66 +0.05 0 0 3 0 MAY24 18.00 C 0.00 0.00 0.00 6.16 -0.04 0 0 45 0 MAY24 18.50 C 0.00 0.00 0.00 5.68 -0.04 0 0 30 0 MAY24 19.00 C 0.00 0.00 0.00 5.21 -0.04 0 0 105 0 MAY24 19.50 C 0.00 0.00 0.00 4.82 +0.03 47 0 50 0 MAY24 20.00 C 0.00 0.00 0.00 4.37 +0.02 47 0 65 0 MAY24 21.00 C 0.00 0.00 0.00 3.42 -0.01 41 0 108 0 MAY24 22.00 C 0.00 0.00 0.00 2.66 -0.02 43 0 109 0 MAY24 23.00 C 1.94 2.40 1.94 2.02 -0.03 45 81 255 +63 MAY24 24.00 C 1.42 1.81 1.42 1.49 -0.03 46 129 358 +127 MAY24 25.00 C 1.29 1.33 1.10 1.07 -0.03 46 72 165 0 MAY24 26.00 C 0.77 0.97 0.72 0.75 -0.04 47 40 296 -17 MAY24 27.00 C 0.54 0.70 0.51 0.52 -0.03 48 69 277 0 MAY24 28.00 C 0.00 0.00 0.00 0.34 -0.03 48 0 140 0 MAY24 29.00 C 0.00 0.00 0.00 0.21 -0.03 47 0 77 0 MAY24 30.00 C 0.18 0.23 0.17 0.13 -0.03 47 98 270 +17 MAY24 31.00 C 0.12 0.12 0.12 0.08 -0.02 47 1 170 0 MAY24 32.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 47 0 MAY24 33.00 C 0.00 0.00 0.00 0.03 0.00 48 0 17 0 MAY24 34.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0 MAY24 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0 JUN24 7.00 C 0.00 0.00 0.00 17.18 +0.05 115 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 16.93 +0.05 109 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 16.68 +0.05 102 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 16.43 +0.05 92 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 16.18 +0.05 0 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 15.93 +0.05 0 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 15.68 +0.05 0 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 15.43 +0.05 0 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 15.18 +0.04 0 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 14.94 +0.05 92 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 14.69 +0.05 87 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 14.44 +0.05 83 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 14.19 +0.05 79 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 13.69 +0.05 61 0 1 0 JUN24 11.00 C 0.00 0.00 0.00 13.19 +0.05 0 0 30 0 JUN24 11.50 C 0.00 0.00 0.00 12.69 +0.04 0 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 12.20 +0.05 67 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 11.70 +0.05 60 0 45 0 JUN24 13.00 C 0.00 0.00 0.00 11.20 +0.05 51 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 10.70 +0.05 0 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 10.20 +0.04 0 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 9.71 +0.05 50 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 9.21 +0.04 45 0 0 0 JUN24 15.50 C 0.00 0.00 0.00 8.72 +0.06 48 0 4 0 JUN24 16.00 C 8.18 8.18 8.18 8.21 +0.04 0 2 2 +2 JUN24 16.50 C 0.00 0.00 0.00 7.72 +0.05 40 0 32 0 JUN24 17.00 C 0.00 0.00 0.00 7.22 +0.05 36 0 37 0 JUN24 17.50 C 0.00 0.00 0.00 6.71 +0.02 0 0 9 0 JUN24 18.00 C 0.00 0.00 0.00 6.25 +0.02 38 0 37 0 JUN24 18.50 C 0.00 0.00 0.00 5.86 +0.02 46 0 13 0 JUN24 19.00 C 0.00 0.00 0.00 5.42 +0.01 47 0 59 0 JUN24 19.50 C 0.00 0.00 0.00 4.99 +0.01 46 0 28 0 JUN24 20.00 C 0.00 0.00 0.00 4.58 0.00 47 0 223 0 JUN24 21.00 C 0.00 0.00 0.00 3.75 -0.01 44 0 132 0 JUN24 22.00 C 0.00 0.00 0.00 3.05 -0.02 44 0 139 0 JUN24 23.00 C 2.39 2.84 2.39 2.45 -0.03 45 108 131 +101 JUN24 24.00 C 1.90 2.29 1.90 1.97 -0.01 46 123 237 +120 JUN24 25.00 C 1.49 1.78 1.49 1.55 -0.01 46 161 200 +148 JUN24 26.00 C 1.30 1.30 1.30 1.21 -0.02 47 5 514 +5 JUN24 27.00 C 1.07 1.07 1.07 0.93 -0.04 47 3 694 +3 JUN24 28.00 C 0.89 0.89 0.89 0.71 -0.04 47 15 476 +15 JUN24 29.00 C 0.68 0.68 0.68 0.52 -0.05 47 2 288 -2 JUN24 30.00 C 0.53 0.54 0.49 0.39 -0.03 47 26 484 +2 JUN24 31.00 C 0.00 0.00 0.00 0.28 -0.03 47 0 319 0 JUN24 32.00 C 0.00 0.00 0.00 0.20 -0.02 47 0 145 0 JUN24 33.00 C 0.24 0.24 0.23 0.14 -0.02 47 100 102 +85 JUN24 34.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 54 0 JUN24 35.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 27 0 JUL24 17.00 C 0.00 0.00 0.00 7.36 +0.01 44 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 6.91 0.00 44 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 6.55 +0.08 48 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 6.07 +0.02 46 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 5.65 +0.01 46 0 0 0 JUL24 19.50 C 0.00 0.00 0.00 5.26 -0.08 46 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 4.87 0.00 46 0 0 0 JUL24 21.00 C 0.00 0.00 0.00 4.11 -0.03 45 0 0 0 JUL24 22.00 C 0.00 0.00 0.00 3.46 -0.03 45 0 10 0 JUL24 23.00 C 2.84 3.28 2.84 2.88 -0.04 45 76 91 +76 JUL24 24.00 C 0.00 0.00 0.00 2.39 -0.02 45 0 15 0 JUL24 25.00 C 1.93 1.93 1.93 1.99 -0.10 46 48 40 -30 JUL24 26.00 C 0.00 0.00 0.00 1.63 -0.01 46 0 159 0 JUL24 27.00 C 0.00 0.00 0.00 1.32 -0.03 46 0 140 0 JUL24 28.00 C 1.19 1.19 1.19 1.08 -0.01 46 19 46 +16 JUL24 29.00 C 1.00 1.00 1.00 0.86 -0.03 46 5 23 0 JUL24 30.00 C 0.00 0.00 0.00 0.68 -0.04 46 0 26 0 JUL24 31.00 C 0.00 0.00 0.00 0.53 -0.03 46 0 20 0 JUL24 32.00 C 0.57 0.57 0.57 0.41 -0.03 46 15 35 +15 JUL24 33.00 C 0.00 0.00 0.00 0.33 -0.01 46 0 15 0 JUL24 34.00 C 0.00 0.00 0.00 0.25 -0.01 46 0 105 0 JUL24 35.00 C 0.00 0.00 0.00 0.19 -0.02 46 0 47 0 SEP24 7.00 C 0.00 0.00 0.00 17.28 +0.13 103 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 17.03 +0.13 99 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 16.79 +0.13 98 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 16.54 +0.13 95 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 16.29 +0.12 91 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 16.04 +0.12 88 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 15.80 +0.12 87 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 15.56 +0.13 86 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 15.31 +0.12 83 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 15.07 +0.13 81 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 14.82 +0.12 79 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 14.58 +0.13 77 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 14.37 +0.16 80 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 13.89 +0.13 77 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 13.40 +0.11 73 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 12.76 -0.04 39 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 12.28 -0.06 45 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 11.95 +0.09 64 0 0 0 SEP24 13.00 C 0.00 0.00 0.00 11.32 -0.06 46 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 10.85 -0.07 47 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 10.37 -0.08 46 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 9.91 -0.08 46 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 9.45 -0.03 46 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 9.00 -0.03 46 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 8.74 +0.15 54 0 1 0 SEP24 16.50 C 0.00 0.00 0.00 8.27 +0.08 52 0 4 0 SEP24 17.00 C 0.00 0.00 0.00 7.69 -0.08 46 0 5 0 SEP24 17.50 C 0.00 0.00 0.00 7.27 +0.03 46 0 5 0 SEP24 18.00 C 0.00 0.00 0.00 6.86 +0.05 45 0 1 0 SEP24 18.50 C 0.00 0.00 0.00 6.52 +0.06 47 0 10 0 SEP24 19.00 C 0.00 0.00 0.00 6.13 +0.07 46 0 7 0 SEP24 19.50 C 0.00 0.00 0.00 5.74 +0.01 46 0 16 0 SEP24 20.00 C 0.00 0.00 0.00 5.39 +0.02 46 0 71 0 SEP24 21.00 C 0.00 0.00 0.00 4.73 +0.01 46 0 49 0 SEP24 22.00 C 0.00 0.00 0.00 4.14 0.00 46 0 58 0 SEP24 23.00 C 0.00 0.00 0.00 3.60 0.00 46 0 48 0 SEP24 24.00 C 0.00 0.00 0.00 3.11 +0.03 46 0 40 0 SEP24 25.00 C 0.00 0.00 0.00 2.68 +0.02 46 0 155 0 SEP24 26.00 C 0.00 0.00 0.00 2.31 +0.02 46 0 104 0 SEP24 27.00 C 0.00 0.00 0.00 1.99 +0.03 46 0 129 0 SEP24 28.00 C 0.00 0.00 0.00 1.70 +0.01 46 0 164 0 SEP24 29.00 C 0.00 0.00 0.00 1.45 +0.01 46 0 14 0 SEP24 30.00 C 0.00 0.00 0.00 1.24 +0.01 46 0 137 0 SEP24 31.00 C 0.00 0.00 0.00 1.04 -0.01 46 0 7 0 SEP24 32.00 C 0.00 0.00 0.00 0.85 -0.02 46 0 5 0 SEP24 33.00 C 0.86 0.86 0.86 0.71 -0.02 46 60 62 +50 SEP24 34.00 C 0.00 0.00 0.00 0.60 -0.01 46 0 55 0 SEP24 35.00 C 0.00 0.00 0.00 0.50 -0.01 46 0 58 0 DEC24 12.00 C 0.00 0.00 0.00 12.59 +0.13 56 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 12.13 +0.13 54 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 11.68 +0.13 54 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 11.24 +0.13 53 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 10.79 +0.12 52 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 10.36 +0.12 51 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 9.93 +0.11 50 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 9.54 +0.10 51 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 9.12 +0.09 50 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 8.72 +0.10 49 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 8.32 +0.17 49 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 7.94 +0.18 49 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 7.45 +0.05 46 0 1 0 DEC24 18.50 C 0.00 0.00 0.00 7.10 +0.05 46 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 6.75 +0.05 46 0 2 0 DEC24 19.50 C 0.00 0.00 0.00 6.43 +0.05 46 0 0 0 DEC24 20.00 C 0.00 0.00 0.00 6.11 +0.04 46 0 55 0 DEC24 21.00 C 0.00 0.00 0.00 5.51 +0.05 46 0 30 0 DEC24 22.00 C 0.00 0.00 0.00 4.95 +0.04 46 0 4 0 DEC24 23.00 C 0.00 0.00 0.00 4.45 +0.04 46 0 27 0 DEC24 24.00 C 0.00 0.00 0.00 3.93 +0.04 45 0 9 0 DEC24 25.00 C 0.00 0.00 0.00 3.51 +0.04 45 0 560 0 DEC24 26.00 C 0.00 0.00 0.00 3.13 +0.03 45 0 102 0 DEC24 27.00 C 0.00 0.00 0.00 2.80 +0.04 45 0 37 0 DEC24 28.00 C 0.00 0.00 0.00 2.49 +0.04 46 0 60 0 DEC24 29.00 C 0.00 0.00 0.00 2.22 +0.04 45 0 58 0 DEC24 30.00 C 0.00 0.00 0.00 1.98 +0.04 46 0 136 0 DEC24 31.00 C 0.00 0.00 0.00 1.76 +0.04 46 0 1 0 DEC24 32.00 C 0.00 0.00 0.00 1.56 +0.02 46 0 0 0 DEC24 33.00 C 0.00 0.00 0.00 1.38 +0.02 46 0 17 0 DEC24 34.00 C 0.00 0.00 0.00 1.23 +0.02 46 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 1.08 +0.03 46 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 10.63 +0.14 48 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 10.23 +0.14 48 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 9.75 +0.06 46 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 9.37 +0.05 46 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 9.08 +0.13 48 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 8.71 +0.13 47 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 8.36 +0.12 47 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 8.00 +0.10 47 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 7.66 +0.10 47 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 7.33 +0.08 46 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 7.02 +0.08 46 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 6.68 +0.05 46 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 6.13 +0.05 46 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 5.59 +0.05 46 0 3 0 MAR25 23.00 C 0.00 0.00 0.00 5.12 +0.05 46 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 4.65 +0.04 46 0 13 0 MAR25 25.00 C 0.00 0.00 0.00 4.26 +0.05 46 0 30 0 MAR25 26.00 C 0.00 0.00 0.00 3.87 +0.05 46 0 0 0 MAR25 27.00 C 0.00 0.00 0.00 3.53 +0.05 46 0 7 0 MAR25 28.00 C 0.00 0.00 0.00 3.21 +0.04 46 0 1 0 MAR25 29.00 C 0.00 0.00 0.00 2.90 +0.03 46 0 6 0 MAR25 30.00 C 0.00 0.00 0.00 2.65 +0.04 46 0 0 0 MAR25 31.00 C 0.00 0.00 0.00 2.40 +0.04 46 0 5 0 MAR25 32.00 C 0.00 0.00 0.00 2.18 +0.03 46 0 34 0 MAR25 33.00 C 0.00 0.00 0.00 1.99 +0.04 46 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 1.79 +0.03 46 0 4 0 MAR25 35.00 C 0.00 0.00 0.00 1.63 +0.03 46 0 0 0 TOTAL CALL 1,415 15,127 +748 APR24 12.00 P 0.00 0.00 0.00 0.01 0.00 241 0 9 0 APR24 12.50 P 0.00 0.00 0.00 0.01 0.00 228 0 5 0 APR24 13.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0 APR24 13.50 P 0.00 0.00 0.00 0.01 0.00 204 0 10 0 APR24 14.00 P 0.00 0.00 0.00 0.01 0.00 192 0 47 0 APR24 14.50 P 0.00 0.00 0.00 0.01 0.00 181 0 34 0 APR24 15.00 P 0.00 0.00 0.00 0.01 0.00 170 0 45 0 APR24 15.50 P 0.00 0.00 0.00 0.01 0.00 159 0 61 0 APR24 16.00 P 0.00 0.00 0.00 0.01 0.00 148 0 133 0 APR24 16.50 P 0.00 0.00 0.00 0.01 0.00 138 0 128 0 APR24 17.00 P 0.00 0.00 0.00 0.01 0.00 128 0 112 0 APR24 17.50 P 0.00 0.00 0.00 0.01 0.00 119 0 239 0 APR24 18.00 P 0.00 0.00 0.00 0.01 0.00 109 0 184 0 APR24 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 121 0 APR24 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 113 0 APR24 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 363 0 APR24 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 188 0 APR24 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 217 0 APR24 22.00 P 0.08 0.08 0.03 0.03 -0.02 49 23 768 +15 APR24 23.00 P 0.21 0.24 0.18 0.14 -0.05 48 352 375 -301 APR24 24.00 P 0.00 0.00 0.00 0.48 -0.08 49 0 199 0 APR24 25.00 P 0.00 0.00 0.00 1.10 -0.08 51 0 163 0 APR24 26.00 P 0.00 0.00 0.00 1.96 -0.06 57 0 153 0 APR24 27.00 P 0.00 0.00 0.00 2.90 -0.05 64 0 102 0 APR24 28.00 P 0.00 0.00 0.00 3.85 -0.05 0 0 0 0 APR24 29.00 P 0.00 0.00 0.00 4.85 -0.05 0 0 1 -6 APR24 30.00 P 0.00 0.00 0.00 5.97 +0.07 127 0 0 0 APR24 31.00 P 0.00 0.00 0.00 6.97 -0.05 141 0 0 0 APR24 32.00 P 0.00 0.00 0.00 7.97 -0.05 155 0 0 0 APR24 33.00 P 0.00 0.00 0.00 8.97 -0.05 168 0 0 0 APR24 34.00 P 0.00 0.00 0.00 9.97 -0.05 180 0 0 0 APR24 35.00 P 0.00 0.00 0.00 10.97 -0.05 191 0 0 0 MAY24 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0 MAY24 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0 MAY24 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0 MAY24 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 17 0 MAY24 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0 MAY24 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 98 0 MAY24 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 36 0 MAY24 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 81 0 MAY24 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 39 0 MAY24 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 146 0 MAY24 17.50 P 0.00 0.00 0.00 0.02 0.00 48 0 128 0 MAY24 18.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 288 0 MAY24 18.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 77 0 MAY24 19.00 P 0.12 0.12 0.12 0.07 -0.03 47 4 111 +4 MAY24 19.50 P 0.00 0.00 0.00 0.11 -0.03 47 0 252 0 MAY24 20.00 P 0.18 0.21 0.18 0.16 -0.04 47 18 105 +2 MAY24 21.00 P 0.36 0.36 0.36 0.32 -0.05 47 1 186 +1 MAY24 22.00 P 0.00 0.00 0.00 0.56 -0.07 47 0 146 0 MAY24 23.00 P 0.89 0.89 0.83 0.92 -0.06 48 21 322 -4 MAY24 24.00 P 1.25 1.26 1.20 1.38 -0.10 48 74 300 +70 MAY24 25.00 P 1.84 1.84 1.79 1.96 -0.09 48 7 66 -1 MAY24 26.00 P 0.00 0.00 0.00 2.65 -0.08 49 0 314 0 MAY24 27.00 P 0.00 0.00 0.00 3.43 -0.08 51 0 270 0 MAY24 28.00 P 0.00 0.00 0.00 4.16 -0.08 47 0 16 0 MAY24 29.00 P 0.00 0.00 0.00 5.04 -0.08 47 0 7 0 MAY24 30.00 P 0.00 0.00 0.00 6.05 -0.16 54 0 0 0 MAY24 31.00 P 0.00 0.00 0.00 7.00 -0.15 56 0 1 0 MAY24 32.00 P 0.00 0.00 0.00 8.08 -0.03 67 0 0 0 MAY24 33.00 P 0.00 0.00 0.00 9.05 -0.02 71 0 0 0 MAY24 34.00 P 0.00 0.00 0.00 9.99 -0.06 71 0 0 0 MAY24 35.00 P 0.00 0.00 0.00 11.01 -0.02 77 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0 JUN24 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0 JUN24 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0 JUN24 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0 JUN24 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0 JUN24 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0 JUN24 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 24 0 JUN24 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0 JUN24 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 29 0 JUN24 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 44 0 JUN24 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 58 0 JUN24 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0 JUN24 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0 JUN24 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 43 0 JUN24 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0 JUN24 14.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.01 -0.01 44 0 15 0 JUN24 16.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 93 0 JUN24 16.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 26 0 JUN24 17.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 28 0 JUN24 17.50 P 0.00 0.00 0.00 0.08 -0.02 46 0 29 0 JUN24 18.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 33 0 JUN24 18.50 P 0.00 0.00 0.00 0.17 -0.03 47 0 58 0 JUN24 19.00 P 0.25 0.25 0.25 0.22 -0.04 47 15 132 -15 JUN24 19.50 P 0.00 0.00 0.00 0.30 -0.04 47 0 61 0 JUN24 20.00 P 0.00 0.00 0.00 0.39 -0.03 47 0 165 0 JUN24 21.00 P 0.60 0.60 0.60 0.63 -0.06 47 2 145 -2 JUN24 22.00 P 0.85 0.85 0.85 0.94 -0.06 47 12 224 +12 JUN24 23.00 P 1.21 1.36 1.20 1.33 -0.07 47 43 213 0 JUN24 24.00 P 1.62 1.62 1.62 1.80 -0.11 47 14 479 +9 JUN24 25.00 P 0.00 0.00 0.00 2.37 -0.09 47 0 111 0 JUN24 26.00 P 0.00 0.00 0.00 3.04 -0.09 48 0 275 0 JUN24 27.00 P 0.00 0.00 0.00 3.76 -0.10 48 0 201 0 JUN24 28.00 P 0.00 0.00 0.00 4.47 -0.09 47 0 72 0 JUN24 29.00 P 0.00 0.00 0.00 5.29 -0.14 46 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 6.16 -0.14 47 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 7.20 -0.11 53 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 8.13 -0.11 55 0 0 0 JUN24 33.00 P 0.00 0.00 0.00 9.07 -0.12 56 0 0 0 JUN24 34.00 P 0.00 0.00 0.00 10.11 -0.04 62 0 0 0 JUN24 35.00 P 0.00 0.00 0.00 11.08 -0.12 64 0 0 0 JUL24 17.00 P 0.00 0.00 0.00 0.14 -0.02 46 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 0.19 -0.02 46 0 0 0 JUL24 18.00 P 0.33 0.33 0.33 0.25 -0.03 46 15 15 +15 JUL24 18.50 P 0.00 0.00 0.00 0.32 -0.03 46 0 0 0 JUL24 19.00 P 0.00 0.00 0.00 0.40 -0.04 46 0 0 0 JUL24 19.50 P 0.50 0.50 0.50 0.51 -0.04 46 1 1 +1 JUL24 20.00 P 0.00 0.00 0.00 0.62 -0.05 46 0 61 0 JUL24 21.00 P 0.00 0.00 0.00 0.90 -0.06 46 0 102 0 JUL24 22.00 P 1.19 1.19 1.19 1.26 -0.07 47 2 24 0 JUL24 23.00 P 0.00 0.00 0.00 1.67 -0.09 46 0 30 0 JUL24 24.00 P 0.00 0.00 0.00 2.16 -0.11 46 0 15 0 JUL24 25.00 P 0.00 0.00 0.00 2.73 -0.07 46 0 106 0 JUL24 26.00 P 0.00 0.00 0.00 3.36 -0.08 47 0 148 0 JUL24 27.00 P 0.00 0.00 0.00 4.06 -0.09 47 0 142 0 JUL24 28.00 P 0.00 0.00 0.00 4.85 +0.02 48 0 26 0 JUL24 29.00 P 0.00 0.00 0.00 5.53 -0.14 46 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 6.49 -0.02 49 0 0 0 JUL24 31.00 P 0.00 0.00 0.00 7.37 -0.02 50 0 0 0 JUL24 32.00 P 0.00 0.00 0.00 8.27 -0.01 51 0 0 0 JUL24 33.00 P 0.00 0.00 0.00 9.19 -0.02 52 0 0 0 JUL24 34.00 P 0.00 0.00 0.00 10.13 -0.21 53 0 0 0 JUL24 35.00 P 0.00 0.00 0.00 11.08 -0.12 54 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 67 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 62 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 55 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 35 0 SEP24 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0 SEP24 12.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 10 0 SEP24 12.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 30 0 SEP24 13.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 3 0 SEP24 13.50 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0 SEP24 14.00 P 0.00 0.00 0.00 0.07 0.00 46 0 11 0 SEP24 14.50 P 0.00 0.00 0.00 0.09 -0.01 45 0 16 0 SEP24 15.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 17 0 SEP24 15.50 P 0.00 0.00 0.00 0.16 -0.01 45 0 47 0 SEP24 16.00 P 0.00 0.00 0.00 0.21 -0.01 46 0 58 0 SEP24 16.50 P 0.00 0.00 0.00 0.27 -0.01 46 0 6 0 SEP24 17.00 P 0.00 0.00 0.00 0.33 -0.02 46 0 44 0 SEP24 17.50 P 0.00 0.00 0.00 0.41 -0.02 46 0 24 0 SEP24 18.00 P 0.00 0.00 0.00 0.50 -0.03 46 0 15 0 SEP24 18.50 P 0.00 0.00 0.00 0.60 -0.05 46 0 4 0 SEP24 19.00 P 0.00 0.00 0.00 0.74 -0.03 46 0 0 0 SEP24 19.50 P 0.00 0.00 0.00 0.88 -0.03 46 0 0 0 SEP24 20.00 P 1.02 1.02 1.02 1.02 -0.03 46 2 46 +2 SEP24 21.00 P 0.00 0.00 0.00 1.36 -0.04 46 0 10 0 SEP24 22.00 P 0.00 0.00 0.00 1.76 -0.05 47 0 7 0 SEP24 23.00 P 0.00 0.00 0.00 2.22 -0.05 47 0 0 0 SEP24 24.00 P 0.00 0.00 0.00 2.72 -0.07 47 0 1 0 SEP24 25.00 P 0.00 0.00 0.00 3.23 -0.05 46 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 3.84 -0.06 46 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 4.49 -0.06 46 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 5.21 -0.16 46 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 5.95 -0.16 46 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 6.78 0.00 46 0 1 0 SEP24 31.00 P 0.00 0.00 0.00 7.60 -0.18 47 0 0 0 SEP24 32.00 P 0.00 0.00 0.00 8.49 -0.14 47 0 0 0 SEP24 33.00 P 0.00 0.00 0.00 9.37 -0.14 48 0 0 0 SEP24 34.00 P 0.00 0.00 0.00 10.27 -0.14 48 0 0 0 SEP24 35.00 P 0.00 0.00 0.00 11.24 -0.15 50 0 21 0 DEC24 12.00 P 0.00 0.00 0.00 0.07 0.00 46 0 10 0 DEC24 12.50 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 0.12 0.00 45 0 10 0 DEC24 13.50 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 0.21 +0.01 46 0 2 0 DEC24 14.50 P 0.00 0.00 0.00 0.26 0.00 46 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 0.32 0.00 46 0 20 0 DEC24 15.50 P 0.00 0.00 0.00 0.39 0.00 46 0 50 0 DEC24 16.00 P 0.00 0.00 0.00 0.47 0.00 46 0 127 0 DEC24 16.50 P 0.00 0.00 0.00 0.56 0.00 46 0 3 0 DEC24 17.00 P 0.00 0.00 0.00 0.66 0.00 46 0 30 0 DEC24 17.50 P 0.00 0.00 0.00 0.77 0.00 46 0 27 0 DEC24 18.00 P 0.00 0.00 0.00 0.90 0.00 46 0 5 0 DEC24 18.50 P 0.00 0.00 0.00 1.03 -0.03 46 0 4 0 DEC24 19.00 P 0.00 0.00 0.00 1.21 0.00 46 0 3 0 DEC24 19.50 P 0.00 0.00 0.00 1.38 0.00 46 0 33 0 DEC24 20.00 P 0.00 0.00 0.00 1.56 0.00 47 0 54 0 DEC24 21.00 P 0.00 0.00 0.00 1.94 -0.01 47 0 120 0 DEC24 22.00 P 0.00 0.00 0.00 2.34 -0.04 46 0 264 0 DEC24 23.00 P 0.00 0.00 0.00 2.81 -0.05 46 0 168 0 DEC24 24.00 P 0.00 0.00 0.00 3.32 -0.06 46 0 368 0 DEC24 25.00 P 0.00 0.00 0.00 3.88 -0.01 46 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 4.47 -0.01 46 0 4 0 DEC24 27.00 P 0.00 0.00 0.00 5.13 -0.01 46 0 2 0 DEC24 28.00 P 0.00 0.00 0.00 5.80 -0.01 46 0 0 0 DEC24 29.00 P 0.00 0.00 0.00 6.53 -0.01 46 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 7.27 -0.01 46 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 8.06 -0.01 46 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 8.91 -0.13 47 0 0 0 DEC24 33.00 P 0.00 0.00 0.00 9.75 -0.14 47 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 10.66 -0.13 48 0 0 0 DEC24 35.00 P 0.00 0.00 0.00 11.57 -0.17 49 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 0.44 +0.01 46 0 94 0 MAR25 15.00 P 0.00 0.00 0.00 0.52 0.00 46 0 20 0 MAR25 15.50 P 0.00 0.00 0.00 0.61 +0.01 46 0 2 0 MAR25 16.00 P 0.00 0.00 0.00 0.71 0.00 46 0 0 0 MAR25 16.50 P 0.00 0.00 0.00 0.82 0.00 46 0 3 0 MAR25 17.00 P 0.00 0.00 0.00 0.94 -0.03 46 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 1.08 0.00 46 0 6 0 MAR25 18.00 P 1.36 1.36 1.36 1.26 +0.04 46 1 7 +1 MAR25 18.50 P 0.00 0.00 0.00 1.37 0.00 46 0 1 0 MAR25 19.00 P 0.00 0.00 0.00 1.55 +0.01 46 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 1.72 0.00 46 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 1.90 0.00 46 0 25 0 MAR25 21.00 P 0.00 0.00 0.00 2.32 0.00 46 0 2 0 MAR25 22.00 P 0.00 0.00 0.00 2.75 0.00 46 0 20 0 MAR25 23.00 P 0.00 0.00 0.00 3.26 0.00 46 0 0 0 MAR25 24.00 P 0.00 0.00 0.00 3.77 0.00 46 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 4.35 -0.01 46 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 4.95 0.00 46 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 5.59 -0.01 46 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 6.26 -0.01 46 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 6.95 -0.02 46 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 7.69 -0.01 46 0 16 0 MAR25 31.00 P 0.00 0.00 0.00 8.44 -0.01 46 0 14 0 MAR25 32.00 P 0.00 0.00 0.00 9.22 -0.02 46 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 10.03 -0.01 46 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 10.84 -0.02 46 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 11.69 -0.05 46 0 0 0 TOTAL PUT 607 12,467 -197 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$ 17.36 APR24 11.00 C 0.00 0.00 0.00 6.37 -0.16 150 0 0 0 APR24 11.50 C 0.00 0.00 0.00 5.87 -0.16 135 0 0 0 APR24 12.00 C 0.00 0.00 0.00 5.37 -0.16 121 0 0 0 APR24 12.50 C 0.00 0.00 0.00 4.87 -0.16 108 0 0 0 APR24 13.00 C 0.00 0.00 0.00 4.37 -0.16 95 0 0 0 APR24 13.50 C 0.00 0.00 0.00 3.87 -0.16 82 0 0 0 APR24 14.00 C 0.00 0.00 0.00 3.37 -0.16 70 0 0 0 APR24 14.50 C 0.00 0.00 0.00 2.87 -0.16 59 0 0 0 APR24 15.00 C 0.00 0.00 0.00 2.37 -0.16 47 0 10 0 APR24 15.50 C 0.00 0.00 0.00 1.87 -0.16 37 0 2,999 0 APR24 16.00 C 0.00 0.00 0.00 1.36 -0.16 0 0 3,018 0 APR24 16.50 C 0.00 0.00 0.00 0.89 -0.16 30 0 398 0 APR24 17.00 C 0.54 0.57 0.48 0.48 -0.14 31 47 795 +45 APR24 17.50 C 0.22 0.32 0.17 0.19 -0.10 30 105 882 +88 APR24 18.00 C 0.10 0.10 0.05 0.06 -0.04 31 260 434 +11 APR24 18.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 256 0 APR24 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 109 0 APR24 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 239 0 APR24 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 750 0 APR24 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 58 0 APR24 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 29 0 APR24 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0 APR24 24.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0 APR24 25.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0 MAY24 11.00 C 0.00 0.00 0.00 6.41 -0.16 56 0 2 0 MAY24 11.50 C 0.00 0.00 0.00 5.91 -0.16 47 0 0 0 MAY24 12.00 C 0.00 0.00 0.00 5.41 -0.16 0 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 4.91 -0.16 0 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 4.41 -0.17 0 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 3.92 -0.16 32 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 3.42 -0.16 25 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 2.93 -0.16 28 0 15 0 MAY24 15.00 C 0.00 0.00 0.00 2.44 -0.17 26 0 15 0 MAY24 15.50 C 2.21 2.21 2.21 2.02 -0.13 31 12 136 +12 MAY24 16.00 C 0.00 0.00 0.00 1.60 -0.10 31 0 240 0 MAY24 16.50 C 0.00 0.00 0.00 1.20 -0.12 29 0 180 0 MAY24 17.00 C 0.00 0.00 0.00 0.87 -0.10 29 0 522 0 MAY24 17.50 C 0.58 0.65 0.58 0.60 -0.08 29 176 750 +67 MAY24 18.00 C 0.39 0.46 0.39 0.39 -0.07 28 88 569 -30 MAY24 18.50 C 0.00 0.00 0.00 0.25 -0.05 28 0 573 0 MAY24 19.00 C 0.16 0.16 0.16 0.16 -0.03 29 6 85 +6 MAY24 19.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 45 0 MAY24 20.00 C 0.08 0.08 0.08 0.06 0.00 30 5 226 0 MAY24 21.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 36 0 MAY24 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0 MAY24 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 66 0 MAY24 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 MAY24 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUN24 11.00 C 0.00 0.00 0.00 6.41 -0.16 0 0 0 0 JUN24 11.50 C 0.00 0.00 0.00 5.91 -0.16 0 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 5.42 -0.15 48 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 4.92 -0.15 40 0 0 0 JUN24 13.00 C 0.00 0.00 0.00 4.42 -0.16 0 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 3.92 -0.16 0 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 3.43 -0.15 30 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 2.94 -0.15 29 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 2.46 -0.15 29 0 13 0 JUN24 15.50 C 0.00 0.00 0.00 2.03 -0.12 31 0 55 0 JUN24 16.00 C 0.00 0.00 0.00 1.61 -0.15 31 0 129 0 JUN24 16.50 C 0.00 0.00 0.00 1.24 -0.13 30 0 301 0 JUN24 17.00 C 1.08 1.08 0.93 0.92 -0.10 30 74 906 -7 JUN24 17.50 C 0.67 0.80 0.67 0.65 -0.09 30 43 681 +5 JUN24 18.00 C 0.47 0.58 0.47 0.44 -0.07 29 97 266 -31 JUN24 18.50 C 0.00 0.00 0.00 0.29 -0.06 29 0 429 0 JUN24 19.00 C 0.23 0.23 0.23 0.19 -0.04 29 10 115 0 JUN24 19.50 C 0.00 0.00 0.00 0.12 -0.03 29 0 48 0 JUN24 20.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 45 0 JUN24 21.00 C 0.06 0.06 0.06 0.03 -0.01 30 13 129 -13 JUN24 22.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 76 0 JUN24 23.00 C 0.00 0.00 0.00 0.01 0.00 34 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 42 0 1 0 JUN24 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 102 0 JUN24 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0 JUN24 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0 JUN24 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0 JUN24 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0 JUN24 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0 JUN24 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 5.42 -0.15 44 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 4.92 -0.15 37 0 0 0 JUL24 13.00 C 0.00 0.00 0.00 4.42 -0.16 0 0 0 0 JUL24 13.50 C 0.00 0.00 0.00 3.92 -0.16 0 0 0 0 JUL24 14.00 C 0.00 0.00 0.00 3.43 -0.15 28 0 0 0 JUL24 14.50 C 0.00 0.00 0.00 2.95 -0.15 30 0 0 0 JUL24 15.00 C 0.00 0.00 0.00 2.48 -0.14 29 0 0 0 JUL24 15.50 C 0.00 0.00 0.00 2.07 -0.10 32 0 35 0 JUL24 16.00 C 0.00 0.00 0.00 1.67 -0.13 31 0 27 0 JUL24 16.50 C 0.00 0.00 0.00 1.31 -0.11 31 0 86 0 JUL24 17.00 C 0.00 0.00 0.00 1.01 -0.09 30 0 165 0 JUL24 17.50 C 0.00 0.00 0.00 0.76 -0.07 30 0 191 0 JUL24 18.00 C 0.00 0.00 0.00 0.56 -0.06 30 0 94 0 JUL24 18.50 C 0.00 0.00 0.00 0.41 -0.05 30 0 39 0 JUL24 19.00 C 0.00 0.00 0.00 0.29 -0.04 30 0 64 0 JUL24 19.50 C 0.00 0.00 0.00 0.21 -0.03 30 0 87 0 JUL24 20.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0 JUL24 21.00 C 0.12 0.12 0.12 0.08 -0.01 30 14 29 +14 JUL24 22.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0 JUL24 23.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0 JUL24 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 6.41 -0.16 37 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 5.91 -0.16 0 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 5.42 -0.15 41 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 4.92 -0.16 35 0 0 0 SEP24 13.00 C 0.00 0.00 0.00 4.42 -0.16 29 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 3.93 -0.16 31 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 3.45 -0.15 31 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 2.99 -0.14 32 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 2.55 -0.14 31 0 1 0 SEP24 15.50 C 0.00 0.00 0.00 2.16 -0.13 31 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 1.81 -0.11 31 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 1.50 -0.10 31 0 169 0 SEP24 17.00 C 0.00 0.00 0.00 1.24 -0.10 31 0 3 0 SEP24 17.50 C 0.00 0.00 0.00 1.01 -0.08 31 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 0.85 -0.07 31 0 37 0 SEP24 18.50 C 0.00 0.00 0.00 0.69 -0.07 31 0 0 0 SEP24 19.00 C 0.00 0.00 0.00 0.57 -0.05 31 0 0 0 SEP24 19.50 C 0.00 0.00 0.00 0.47 -0.04 31 0 0 0 SEP24 20.00 C 0.00 0.00 0.00 0.38 -0.04 31 0 4 0 SEP24 21.00 C 0.00 0.00 0.00 0.24 -0.03 31 0 120 0 SEP24 22.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 36 0 SEP24 23.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0 SEP24 24.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 6 0 SEP24 25.00 C 0.00 0.00 0.00 0.04 0.00 32 0 58 0 SEP24 26.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 10 0 SEP24 27.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0 SEP24 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0 SEP24 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0 SEP24 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP24 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 SEP24 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0 DEC24 11.00 C 0.00 0.00 0.00 6.41 -0.16 0 0 0 0 DEC24 11.50 C 0.00 0.00 0.00 5.91 -0.16 0 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 5.42 -0.15 34 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 4.92 -0.16 29 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 4.43 -0.16 30 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 3.96 -0.15 31 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 3.51 -0.14 31 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 3.10 -0.13 31 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 2.73 -0.12 31 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 2.39 -0.12 31 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 2.10 -0.11 31 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 1.84 -0.09 31 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 1.61 -0.09 31 0 40 0 DEC24 17.50 C 0.00 0.00 0.00 1.39 -0.08 30 0 2 0 DEC24 18.00 C 0.00 0.00 0.00 1.23 -0.08 31 0 33 0 DEC24 18.50 C 0.00 0.00 0.00 1.07 -0.07 31 0 64 0 DEC24 19.00 C 0.00 0.00 0.00 0.92 -0.07 31 0 94 0 DEC24 19.50 C 0.00 0.00 0.00 0.80 -0.06 31 0 30 0 DEC24 20.00 C 0.00 0.00 0.00 0.69 -0.05 31 0 37 0 DEC24 21.00 C 0.00 0.00 0.00 0.51 -0.04 31 0 10 0 DEC24 22.00 C 0.00 0.00 0.00 0.37 -0.04 31 0 11 0 DEC24 23.00 C 0.00 0.00 0.00 0.27 -0.03 31 0 12 0 DEC24 24.00 C 0.00 0.00 0.00 0.20 -0.01 31 0 11 0 DEC24 25.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 87 0 DEC24 26.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 5 0 MAR25 12.00 C 0.00 0.00 0.00 5.42 -0.15 32 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 4.93 -0.15 30 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 4.47 -0.14 31 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 4.03 -0.13 31 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 3.63 -0.12 31 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 3.28 -0.10 31 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 2.96 -0.09 31 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 2.67 -0.07 31 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 2.41 -0.07 31 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 2.16 -0.06 31 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 1.95 -0.05 31 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 1.75 -0.08 31 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 1.54 -0.06 30 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 1.36 -0.05 30 0 10 0 MAR25 19.00 C 1.28 1.28 1.26 1.20 -0.05 30 40 40 +40 MAR25 19.50 C 0.00 0.00 0.00 1.10 -0.02 31 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 0.98 -0.02 31 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 0.76 -0.02 31 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 0.59 -0.01 31 0 0 0 MAR25 23.00 C 0.00 0.00 0.00 0.46 -0.01 31 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 0.36 0.00 31 0 1 0 MAR25 25.00 C 0.00 0.00 0.00 0.27 0.00 31 0 0 0 TOTAL CALL 990 18,576 +207 APR24 11.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0 APR24 11.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0 APR24 12.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0 APR24 12.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0 APR24 13.00 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0 APR24 13.50 P 0.00 0.00 0.00 0.01 0.00 100 0 80 0 APR24 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 61 0 APR24 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 54 0 APR24 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 130 0 APR24 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 256 0 APR24 16.00 P 0.02 0.02 0.02 0.01 0.00 38 10 863 0 APR24 16.50 P 0.05 0.05 0.05 0.02 0.00 30 116 1,759 -116 APR24 17.00 P 0.14 0.14 0.13 0.11 +0.02 31 14 2,298 +4 APR24 17.50 P 0.29 0.38 0.25 0.33 +0.07 31 171 2,714 0 APR24 18.00 P 0.67 0.67 0.67 0.70 +0.11 33 10 109 -10 APR24 18.50 P 0.00 0.00 0.00 1.17 +0.14 40 0 30 0 APR24 19.00 P 1.60 1.60 1.60 1.64 +0.14 0 10 20 0 APR24 19.50 P 0.00 0.00 0.00 2.14 +0.16 0 0 0 0 APR24 20.00 P 0.00 0.00 0.00 2.64 +0.16 0 0 0 0 APR24 21.00 P 0.00 0.00 0.00 3.64 +0.16 0 0 0 0 APR24 22.00 P 0.00 0.00 0.00 4.64 +0.16 0 0 0 0 APR24 23.00 P 0.00 0.00 0.00 5.64 +0.16 0 0 0 0 APR24 24.00 P 0.00 0.00 0.00 6.64 +0.16 0 0 0 0 APR24 25.00 P 0.00 0.00 0.00 7.64 +0.16 0 0 0 0 MAY24 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0 MAY24 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0 MAY24 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0 MAY24 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0 MAY24 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0 MAY24 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0 MAY24 14.50 P 0.00 0.00 0.00 0.02 0.00 31 0 74 0 MAY24 15.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 95 0 MAY24 15.50 P 0.10 0.11 0.09 0.08 +0.01 30 57 489 -16 MAY24 16.00 P 0.16 0.17 0.16 0.15 +0.02 29 57 380 -12 MAY24 16.50 P 0.30 0.30 0.30 0.28 +0.04 30 19 320 +6 MAY24 17.00 P 0.41 0.45 0.41 0.46 +0.06 30 89 434 +86 MAY24 17.50 P 0.63 0.74 0.57 0.69 +0.06 29 352 522 +260 MAY24 18.00 P 0.00 0.00 0.00 0.98 +0.06 29 0 95 0 MAY24 18.50 P 1.29 1.29 1.29 1.37 +0.11 31 10 51 +10 MAY24 19.00 P 1.75 1.75 1.75 1.74 +0.08 29 10 80 +10 MAY24 19.50 P 0.00 0.00 0.00 2.18 +0.14 29 0 0 0 MAY24 20.00 P 0.00 0.00 0.00 2.65 +0.15 29 0 0 0 MAY24 21.00 P 0.00 0.00 0.00 3.64 +0.16 0 0 0 0 MAY24 22.00 P 0.00 0.00 0.00 4.64 +0.16 0 0 0 0 MAY24 23.00 P 0.00 0.00 0.00 5.64 +0.16 0 0 0 0 MAY24 24.00 P 0.00 0.00 0.00 6.64 +0.16 0 0 0 0 MAY24 25.00 P 0.00 0.00 0.00 7.64 +0.16 0 0 0 0 JUN24 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 JUN24 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 JUN24 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0 JUN24 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0 JUN24 13.00 P 0.00 0.00 0.00 0.02 0.00 29 0 136 0 JUN24 13.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 62 0 JUN24 14.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 316 0 JUN24 14.50 P 0.18 0.18 0.18 0.16 +0.01 29 15 134 +15 JUN24 15.00 P 0.00 0.00 0.00 0.26 +0.02 29 0 395 0 JUN24 15.50 P 0.42 0.44 0.39 0.41 +0.02 29 70 127 +4 JUN24 16.00 P 0.61 0.61 0.61 0.61 +0.04 29 4 194 0 JUN24 16.50 P 0.80 0.80 0.79 0.85 +0.07 29 29 127 -15 JUN24 17.00 P 1.03 1.12 1.03 1.14 +0.10 29 47 163 +30 JUN24 17.50 P 0.00 0.00 0.00 1.44 +0.09 28 0 66 0 JUN24 18.00 P 0.00 0.00 0.00 1.85 +0.15 29 0 133 0 JUN24 18.50 P 0.00 0.00 0.00 2.26 +0.15 29 0 14 0 JUN24 19.00 P 0.00 0.00 0.00 2.70 +0.16 29 0 23 0 JUN24 19.50 P 0.00 0.00 0.00 3.15 +0.13 29 0 182 0 JUN24 20.00 P 0.00 0.00 0.00 3.62 +0.14 28 0 60 0 JUN24 21.00 P 0.00 0.00 0.00 4.59 +0.15 29 0 10 0 JUN24 22.00 P 0.00 0.00 0.00 5.58 +0.16 31 0 108 0 JUN24 23.00 P 0.00 0.00 0.00 6.57 +0.16 31 0 170 0 JUN24 24.00 P 0.00 0.00 0.00 7.56 +0.15 0 0 34 0 JUN24 25.00 P 0.00 0.00 0.00 8.56 +0.16 37 0 68 0 JUN24 26.00 P 0.00 0.00 0.00 9.55 +0.15 0 0 3 0 JUN24 27.00 P 0.00 0.00 0.00 10.55 +0.16 42 0 2 0 JUN24 28.00 P 0.00 0.00 0.00 11.54 +0.15 0 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 12.54 +0.15 46 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 13.53 +0.15 0 0 132 0 JUN24 31.00 P 0.00 0.00 0.00 14.53 +0.15 47 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 15.52 +0.15 0 0 1 0 JUL24 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JUL24 12.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0 JUL24 13.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 12 0 JUL24 13.50 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0 JUL24 14.00 P 0.21 0.21 0.21 0.17 +0.01 29 28 69 +28 JUL24 14.50 P 0.27 0.27 0.27 0.27 +0.03 30 15 51 +15 JUL24 15.00 P 0.00 0.00 0.00 0.41 +0.04 30 0 45 0 JUL24 15.50 P 0.53 0.53 0.53 0.58 +0.05 30 18 70 -18 JUL24 16.00 P 0.72 0.72 0.71 0.77 +0.05 29 27 216 +3 JUL24 16.50 P 0.00 0.00 0.00 0.99 +0.06 29 0 116 0 JUL24 17.00 P 0.00 0.00 0.00 1.27 +0.08 28 0 150 0 JUL24 17.50 P 0.00 0.00 0.00 1.60 +0.12 29 0 184 0 JUL24 18.00 P 0.00 0.00 0.00 1.95 +0.12 28 0 6 0 JUL24 18.50 P 0.00 0.00 0.00 2.36 +0.15 29 0 0 0 JUL24 19.00 P 0.00 0.00 0.00 2.79 +0.16 30 0 0 0 JUL24 19.50 P 0.00 0.00 0.00 3.22 +0.13 29 0 0 0 JUL24 20.00 P 0.00 0.00 0.00 3.68 +0.15 30 0 0 0 JUL24 21.00 P 0.00 0.00 0.00 4.62 +0.15 30 0 0 0 JUL24 22.00 P 0.00 0.00 0.00 5.59 +0.15 30 0 0 0 JUL24 23.00 P 0.00 0.00 0.00 6.57 +0.15 28 0 0 0 JUL24 24.00 P 0.00 0.00 0.00 7.56 +0.15 0 0 0 0 SEP24 11.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0 SEP24 12.00 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0 SEP24 12.50 P 0.00 0.00 0.00 0.11 0.00 31 0 1 0 SEP24 13.00 P 0.00 0.00 0.00 0.18 +0.02 31 0 6 0 SEP24 13.50 P 0.00 0.00 0.00 0.26 +0.02 31 0 0 0 SEP24 14.00 P 0.00 0.00 0.00 0.36 +0.03 31 0 100 0 SEP24 14.50 P 0.00 0.00 0.00 0.49 +0.03 31 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 0.65 +0.04 31 0 23 0 SEP24 15.50 P 0.00 0.00 0.00 0.84 +0.05 31 0 24 0 SEP24 16.00 P 0.00 0.00 0.00 1.06 +0.06 31 0 40 0 SEP24 16.50 P 0.00 0.00 0.00 1.31 +0.07 31 0 79 0 SEP24 17.00 P 0.00 0.00 0.00 1.59 +0.08 31 0 5 0 SEP24 17.50 P 0.00 0.00 0.00 1.90 +0.08 31 0 10 0 SEP24 18.00 P 0.00 0.00 0.00 2.24 +0.10 31 0 12 0 SEP24 18.50 P 0.00 0.00 0.00 2.60 +0.10 31 0 97 0 SEP24 19.00 P 0.00 0.00 0.00 2.99 +0.12 31 0 8 0 SEP24 19.50 P 0.00 0.00 0.00 3.39 +0.12 31 0 6 0 SEP24 20.00 P 0.00 0.00 0.00 3.81 +0.12 31 0 64 0 SEP24 21.00 P 0.00 0.00 0.00 4.70 +0.14 31 0 3 0 SEP24 22.00 P 0.00 0.00 0.00 5.64 +0.15 32 0 80 0 SEP24 23.00 P 0.00 0.00 0.00 6.60 +0.15 32 0 50 0 SEP24 24.00 P 0.00 0.00 0.00 7.58 +0.16 32 0 42 0 SEP24 25.00 P 0.00 0.00 0.00 8.56 +0.15 30 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 9.55 +0.15 0 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 10.55 +0.16 34 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 11.54 +0.15 0 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 12.54 +0.15 37 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 13.53 +0.15 0 0 0 0 SEP24 31.00 P 0.00 0.00 0.00 14.53 +0.15 40 0 0 0 SEP24 32.00 P 0.00 0.00 0.00 15.52 +0.15 0 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 0.07 0.00 30 0 1 0 DEC24 11.50 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 20 0 DEC24 12.50 P 0.00 0.00 0.00 0.23 +0.01 31 0 15 0 DEC24 13.00 P 0.00 0.00 0.00 0.32 +0.02 31 0 80 0 DEC24 13.50 P 0.00 0.00 0.00 0.43 +0.03 31 0 42 0 DEC24 14.00 P 0.00 0.00 0.00 0.56 +0.03 31 0 17 0 DEC24 14.50 P 0.00 0.00 0.00 0.71 +0.03 31 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 0.89 +0.04 31 0 6 0 DEC24 15.50 P 0.00 0.00 0.00 1.09 +0.05 31 0 4 0 DEC24 16.00 P 0.00 0.00 0.00 1.32 +0.06 31 0 30 0 DEC24 16.50 P 0.00 0.00 0.00 1.57 +0.07 31 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 1.85 +0.07 31 0 60 0 DEC24 17.50 P 0.00 0.00 0.00 2.15 +0.08 31 0 128 0 DEC24 18.00 P 0.00 0.00 0.00 2.47 +0.08 31 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 2.82 +0.10 31 0 0 0 DEC24 19.00 P 0.00 0.00 0.00 3.18 +0.10 31 0 0 0 DEC24 19.50 P 0.00 0.00 0.00 3.57 +0.11 31 0 0 0 DEC24 20.00 P 0.00 0.00 0.00 3.96 +0.11 31 0 0 0 DEC24 21.00 P 0.00 0.00 0.00 4.81 +0.13 31 0 0 0 DEC24 22.00 P 0.00 0.00 0.00 5.71 +0.14 31 0 1 0 DEC24 23.00 P 0.00 0.00 0.00 6.64 +0.15 31 0 0 0 DEC24 24.00 P 0.00 0.00 0.00 7.60 +0.15 31 0 0 0 DEC24 25.00 P 0.00 0.00 0.00 8.57 +0.15 31 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 9.55 +0.15 29 0 0 0 MAR25 12.00 P 0.35 0.35 0.35 0.26 +0.03 31 2 2 +2 MAR25 12.50 P 0.00 0.00 0.00 0.35 +0.04 31 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 0.45 +0.05 31 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 0.57 +0.05 31 0 1 0 MAR25 14.00 P 0.00 0.00 0.00 0.72 +0.06 31 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 0.88 +0.07 31 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 1.07 +0.05 31 0 4 0 MAR25 15.50 P 0.00 0.00 0.00 1.26 +0.05 30 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 1.47 +0.06 30 0 0 0 MAR25 16.50 P 0.00 0.00 0.00 1.72 +0.08 30 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 1.98 +0.09 30 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 2.34 +0.12 31 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 2.66 +0.13 31 0 0 0 MAR25 18.50 P 0.00 0.00 0.00 2.99 +0.14 31 0 0 0 MAR25 19.00 P 0.00 0.00 0.00 3.35 +0.14 31 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 3.71 +0.14 31 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 4.10 +0.15 31 0 0 0 MAR25 21.00 P 0.00 0.00 0.00 4.92 +0.16 31 0 0 0 MAR25 22.00 P 0.00 0.00 0.00 5.78 +0.16 31 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 6.69 +0.16 31 0 0 0 MAR25 24.00 P 0.00 0.00 0.00 7.63 +0.16 31 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 8.59 +0.16 30 0 0 0 TOTAL PUT 1,180 15,630 +286 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$ 50.45 APR24 34.00 C 0.00 0.00 0.00 16.47 +1.70 93 0 0 0 APR24 35.00 C 0.00 0.00 0.00 15.47 +1.70 0 0 0 0 APR24 36.00 C 0.00 0.00 0.00 14.47 +1.69 0 0 0 0 APR24 37.00 C 0.00 0.00 0.00 13.47 +1.69 0 0 19 0 APR24 38.00 C 0.00 0.00 0.00 12.47 +1.69 0 0 0 0 APR24 39.00 C 0.00 0.00 0.00 11.47 +1.69 0 0 0 0 APR24 40.00 C 0.00 0.00 0.00 10.47 +1.69 0 0 30 0 APR24 41.00 C 0.00 0.00 0.00 9.47 +1.69 0 0 0 0 APR24 42.00 C 0.00 0.00 0.00 8.47 +1.69 0 0 3 0 APR24 43.00 C 0.00 0.00 0.00 7.48 +1.70 53 0 128 0 APR24 44.00 C 0.00 0.00 0.00 6.48 +1.68 46 0 30 0 APR24 45.00 C 5.61 5.61 5.61 5.48 +1.68 38 1 265 -1 APR24 46.00 C 0.00 0.00 0.00 4.49 +1.59 37 0 241 0 APR24 47.00 C 2.80 3.55 2.80 3.49 +1.42 29 23 639 -18 APR24 48.00 C 1.93 2.80 1.90 2.54 +1.17 30 66 504 -31 APR24 49.00 C 1.30 1.93 1.26 1.74 +0.90 34 63 1,228 +3 APR24 50.00 C 0.91 1.30 0.70 1.10 +0.59 35 2,796 1,992 -377 APR24 52.50 C 0.20 0.38 0.17 0.30 +0.18 41 2,486 2,587 +956 APR24 55.00 C 0.05 0.10 0.05 0.08 +0.05 47 1,132 3,360 -226 APR24 57.50 C 0.02 0.04 0.01 0.03 +0.02 55 246 2,365 -229 APR24 60.00 C 0.02 0.02 0.01 0.01 0.00 60 185 5,801 +124 APR24 62.50 C 0.01 0.01 0.01 0.01 0.00 73 14 2,858 -11 APR24 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,601 0 APR24 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1,251 0 APR24 70.00 C 0.00 0.00 0.00 0.01 0.00 106 1 1,375 0 APR24 72.50 C 0.00 0.00 0.00 0.01 0.00 116 0 1,004 0 APR24 75.00 C 0.00 0.00 0.00 0.01 0.00 125 0 599 0 APR24 77.50 C 0.00 0.00 0.00 0.01 0.00 135 0 288 0 APR24 80.00 C 0.00 0.00 0.00 0.01 0.00 143 0 415 0 APR24 82.50 C 0.00 0.00 0.00 0.01 0.00 152 0 457 0 APR24 85.00 C 0.00 0.00 0.00 0.01 0.00 160 0 295 0 APR24 87.50 C 0.00 0.00 0.00 0.01 0.00 168 0 124 0 APR24 90.00 C 0.00 0.00 0.00 0.01 0.00 175 0 99 0 APR24 92.50 C 0.00 0.00 0.00 0.01 0.00 182 0 369 0 APR24 95.00 C 0.00 0.00 0.00 0.01 0.00 189 0 10 0 APR24 97.50 C 0.00 0.00 0.00 0.01 0.00 196 0 139 0 MAY24 34.00 C 0.00 0.00 0.00 16.59 +1.70 43 0 0 0 MAY24 35.00 C 0.00 0.00 0.00 15.59 +1.69 0 0 0 0 MAY24 36.00 C 0.00 0.00 0.00 14.60 +1.69 40 0 0 0 MAY24 37.00 C 0.00 0.00 0.00 13.60 +1.68 0 0 0 0 MAY24 38.00 C 0.00 0.00 0.00 12.61 +1.68 35 0 0 0 MAY24 39.00 C 0.00 0.00 0.00 11.62 +1.67 35 0 0 0 MAY24 40.00 C 0.00 0.00 0.00 10.64 +1.66 36 0 6 0 MAY24 41.00 C 0.00 0.00 0.00 9.66 +1.63 35 0 1 0 MAY24 42.00 C 0.00 0.00 0.00 8.70 +1.59 35 0 0 0 MAY24 43.00 C 0.00 0.00 0.00 7.76 +1.55 35 0 2 0 MAY24 44.00 C 6.50 6.50 6.50 6.84 +1.48 35 1 6 0 MAY24 45.00 C 0.00 0.00 0.00 5.96 +1.43 34 0 31 0 MAY24 46.00 C 5.25 5.25 5.25 5.12 +1.33 34 3 171 0 MAY24 47.00 C 3.70 4.30 3.70 4.30 +1.17 33 8 411 -2 MAY24 48.00 C 2.99 3.70 2.99 3.57 +1.06 33 43 463 -42 MAY24 49.00 C 2.48 3.07 2.34 2.94 +0.96 33 72 537 -33 MAY24 50.00 C 2.00 2.50 1.90 2.34 +0.79 33 351 995 -201 MAY24 52.50 C 1.00 1.40 0.94 1.30 +0.49 33 683 1,243 -157 MAY24 55.00 C 0.49 0.75 0.49 0.69 +0.28 34 1,007 1,804 -139 MAY24 57.50 C 0.27 0.39 0.27 0.35 +0.15 35 336 1,110 -124 MAY24 60.00 C 0.15 0.21 0.15 0.18 +0.08 37 95 649 +13 MAY24 62.50 C 0.09 0.12 0.09 0.09 +0.05 38 61 750 -8 MAY24 65.00 C 0.05 0.07 0.05 0.04 +0.02 38 37 1,500 +30 MAY24 67.50 C 0.05 0.05 0.05 0.02 +0.01 39 13 835 +13 MAY24 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 566 0 MAY24 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 536 0 MAY24 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 253 0 MAY24 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 150 0 MAY24 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 218 0 MAY24 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 180 0 MAY24 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 391 0 MAY24 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 65 0 MAY24 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 98 0 MAY24 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 173 0 MAY24 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0 JUN24 34.00 C 0.00 0.00 0.00 16.59 +1.70 42 0 0 0 JUN24 35.00 C 0.00 0.00 0.00 15.59 +1.69 0 0 0 0 JUN24 36.00 C 0.00 0.00 0.00 14.60 +1.69 38 0 0 0 JUN24 37.00 C 0.00 0.00 0.00 13.61 +1.69 38 0 0 0 JUN24 38.00 C 0.00 0.00 0.00 12.62 +1.68 36 0 0 0 JUN24 39.00 C 0.00 0.00 0.00 11.64 +1.67 36 0 0 0 JUN24 40.00 C 0.00 0.00 0.00 10.66 +1.65 35 0 0 0 JUN24 41.00 C 0.00 0.00 0.00 9.70 +1.62 35 0 3 0 JUN24 42.00 C 0.00 0.00 0.00 8.76 +1.58 35 0 0 0 JUN24 43.00 C 0.00 0.00 0.00 7.85 +1.53 35 0 0 0 JUN24 44.00 C 0.00 0.00 0.00 6.97 +1.47 34 0 0 0 JUN24 45.00 C 0.00 0.00 0.00 6.12 +1.36 34 0 29 0 JUN24 46.00 C 0.00 0.00 0.00 5.31 +1.27 33 0 99 0 JUN24 47.00 C 0.00 0.00 0.00 4.62 +1.20 34 0 226 0 JUN24 48.00 C 3.72 3.72 3.72 3.93 +1.07 34 15 379 0 JUN24 49.00 C 0.00 0.00 0.00 3.32 +0.96 33 0 547 0 JUN24 50.00 C 2.35 2.85 2.33 2.77 +0.84 33 54 1,466 +9 JUN24 52.50 C 1.48 1.84 1.46 1.74 +0.57 33 198 782 -92 JUN24 55.00 C 0.91 1.12 0.88 1.07 +0.37 34 112 5,693 +68 JUN24 57.50 C 0.53 0.70 0.50 0.65 +0.25 34 190 1,756 -89 JUN24 60.00 C 0.39 0.43 0.39 0.38 +0.16 35 235 2,116 +72 JUN24 62.50 C 0.26 0.29 0.26 0.21 +0.09 35 196 1,929 -15 JUN24 65.00 C 0.13 0.20 0.13 0.12 +0.05 35 76 3,759 0 JUN24 67.50 C 0.12 0.14 0.12 0.07 +0.03 36 50 753 0 JUN24 70.00 C 0.09 0.09 0.09 0.04 +0.02 36 6 3,496 -6 JUN24 72.50 C 0.06 0.06 0.06 0.03 +0.02 38 53 602 -47 JUN24 75.00 C 0.05 0.06 0.05 0.02 +0.01 39 170 3,528 0 JUN24 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 544 0 JUN24 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,145 0 JUN24 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 351 0 JUN24 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,194 0 JUN24 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 347 0 JUN24 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 224 0 JUN24 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 151 0 JUN24 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 235 0 JUN24 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 318 0 JUN24 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 74 0 JUN24 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 19 0 JUN24 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 122 0 JUN24 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0 JUN24 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 44 0 JUN24 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 211 0 JUL24 34.00 C 0.00 0.00 0.00 16.59 +1.70 36 0 0 0 JUL24 35.00 C 0.00 0.00 0.00 15.60 +1.70 37 0 0 0 JUL24 36.00 C 0.00 0.00 0.00 14.61 +1.70 37 0 0 0 JUL24 37.00 C 0.00 0.00 0.00 13.62 +1.69 35 0 0 0 JUL24 38.00 C 0.00 0.00 0.00 12.64 +1.68 35 0 0 0 JUL24 39.00 C 0.00 0.00 0.00 11.68 +1.67 35 0 0 0 JUL24 40.00 C 0.00 0.00 0.00 10.73 +1.64 35 0 0 0 JUL24 41.00 C 0.00 0.00 0.00 9.80 +1.60 35 0 0 0 JUL24 42.00 C 0.00 0.00 0.00 8.90 +1.56 34 0 0 0 JUL24 43.00 C 0.00 0.00 0.00 8.03 +1.49 34 0 0 0 JUL24 44.00 C 0.00 0.00 0.00 7.20 +1.41 34 0 2 0 JUL24 45.00 C 0.00 0.00 0.00 6.31 +1.21 32 0 11 0 JUL24 46.00 C 0.00 0.00 0.00 5.67 +1.22 33 0 1 0 JUL24 47.00 C 0.00 0.00 0.00 5.00 +1.13 33 0 55 0 JUL24 48.00 C 4.01 4.01 4.01 4.35 +0.99 32 26 158 0 JUL24 49.00 C 0.00 0.00 0.00 3.81 +0.94 33 0 57 0 JUL24 50.00 C 2.90 2.90 2.88 3.28 +0.81 32 50 367 +15 JUL24 52.50 C 1.99 2.35 1.97 2.29 +0.62 33 30 607 +23 JUL24 55.00 C 1.30 1.60 1.30 1.57 +0.45 33 51 558 +36 JUL24 57.50 C 0.94 1.12 0.91 1.07 +0.35 33 80 334 +64 JUL24 60.00 C 0.62 0.77 0.62 0.70 +0.25 33 116 602 +40 JUL24 62.50 C 0.44 0.44 0.44 0.46 +0.19 34 15 96 +15 JUL24 65.00 C 0.34 0.34 0.34 0.30 +0.14 34 1 162 +1 JUL24 67.50 C 0.21 0.26 0.21 0.19 +0.09 34 15 177 +1 JUL24 70.00 C 0.17 0.18 0.17 0.12 +0.06 35 25 103 -5 JUL24 72.50 C 0.13 0.13 0.13 0.08 +0.04 35 2 9 0 JUL24 75.00 C 0.12 0.12 0.12 0.05 +0.03 35 4 26 +4 JUL24 77.50 C 0.10 0.10 0.10 0.03 +0.02 35 40 610 0 JUL24 80.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 23 0 JUL24 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 248 0 JUL24 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 SEP24 34.00 C 0.00 0.00 0.00 16.59 +1.69 32 0 0 0 SEP24 35.00 C 0.00 0.00 0.00 15.60 +1.68 32 0 0 0 SEP24 36.00 C 0.00 0.00 0.00 14.62 +1.67 32 0 0 0 SEP24 37.00 C 0.00 0.00 0.00 13.66 +1.66 33 0 0 0 SEP24 38.00 C 0.00 0.00 0.00 12.70 +1.61 32 0 0 0 SEP24 39.00 C 0.00 0.00 0.00 11.79 +1.58 33 0 0 0 SEP24 40.00 C 0.00 0.00 0.00 10.90 +1.54 33 0 0 0 SEP24 41.00 C 0.00 0.00 0.00 10.05 +1.48 33 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 9.24 +1.42 33 0 0 0 SEP24 43.00 C 0.00 0.00 0.00 8.47 +1.35 32 0 0 0 SEP24 44.00 C 0.00 0.00 0.00 7.74 +1.28 32 0 0 0 SEP24 45.00 C 0.00 0.00 0.00 7.06 +1.27 32 0 0 0 SEP24 46.00 C 0.00 0.00 0.00 6.43 +1.28 32 0 5 0 SEP24 47.00 C 0.00 0.00 0.00 5.76 +1.10 32 0 10 0 SEP24 48.00 C 0.00 0.00 0.00 5.15 +0.95 31 0 118 0 SEP24 49.00 C 4.55 4.55 4.55 4.75 +1.04 32 10 850 -10 SEP24 50.00 C 4.25 4.25 4.25 4.20 +0.90 32 9 1,281 0 SEP24 52.50 C 2.80 3.24 2.80 3.18 +0.68 32 42 963 +29 SEP24 55.00 C 2.14 2.32 2.12 2.39 +0.52 32 15 595 -9 SEP24 57.50 C 0.00 0.00 0.00 1.79 +0.40 32 0 616 0 SEP24 60.00 C 1.18 1.35 1.18 1.34 +0.32 33 62 854 -24 SEP24 62.50 C 1.04 1.04 0.99 1.00 +0.24 33 79 1,110 -13 SEP24 65.00 C 0.68 0.68 0.68 0.77 +0.19 34 25 732 +15 SEP24 67.50 C 0.60 0.60 0.60 0.58 +0.14 34 14 1,908 0 SEP24 70.00 C 0.00 0.00 0.00 0.44 +0.12 35 0 1,932 0 SEP24 72.50 C 0.00 0.00 0.00 0.33 +0.10 35 0 395 0 SEP24 75.00 C 0.00 0.00 0.00 0.24 +0.06 35 0 697 0 SEP24 77.50 C 0.00 0.00 0.00 0.19 +0.06 36 0 340 0 SEP24 80.00 C 0.00 0.00 0.00 0.13 +0.04 36 0 107 0 SEP24 82.50 C 0.00 0.00 0.00 0.10 +0.03 36 0 221 0 SEP24 85.00 C 0.00 0.00 0.00 0.08 +0.03 37 0 620 0 SEP24 87.50 C 0.00 0.00 0.00 0.06 +0.02 37 0 51 0 SEP24 90.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 40 0 SEP24 92.50 C 0.00 0.00 0.00 0.04 +0.02 38 0 60 0 SEP24 95.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 53 0 SEP24 97.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 151 0 SEP24 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 68 0 SEP24 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 149 0 SEP24 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0 DEC24 34.00 C 0.00 0.00 0.00 16.69 +1.68 32 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 15.77 +1.67 32 0 0 0 DEC24 36.00 C 0.00 0.00 0.00 14.88 +1.65 32 0 0 0 DEC24 37.00 C 0.00 0.00 0.00 14.02 +1.62 32 0 0 0 DEC24 38.00 C 0.00 0.00 0.00 13.19 +1.59 32 0 0 0 DEC24 39.00 C 0.00 0.00 0.00 12.39 +1.56 32 0 0 0 DEC24 40.00 C 0.00 0.00 0.00 11.60 +1.50 32 0 10 0 DEC24 41.00 C 0.00 0.00 0.00 10.86 +1.47 32 0 0 0 DEC24 42.00 C 0.00 0.00 0.00 10.12 +1.39 32 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 9.45 +1.38 31 0 0 0 DEC24 44.00 C 0.00 0.00 0.00 8.77 +1.29 31 0 10 0 DEC24 45.00 C 0.00 0.00 0.00 8.15 +1.33 31 0 15 0 DEC24 46.00 C 0.00 0.00 0.00 7.54 +1.28 31 0 0 0 DEC24 47.00 C 0.00 0.00 0.00 6.82 +1.07 30 0 415 0 DEC24 48.00 C 0.00 0.00 0.00 6.30 +1.05 30 0 38 0 DEC24 49.00 C 0.00 0.00 0.00 5.78 +0.99 30 0 68 0 DEC24 50.00 C 0.00 0.00 0.00 5.30 +0.93 30 0 144 0 DEC24 52.50 C 0.00 0.00 0.00 4.25 +0.74 30 0 398 0 DEC24 55.00 C 3.36 3.36 3.36 3.41 +0.60 30 2 686 +2 DEC24 57.50 C 0.00 0.00 0.00 2.74 +0.50 31 0 829 0 DEC24 60.00 C 1.95 2.20 1.95 2.22 +0.45 31 19 532 +4 DEC24 62.50 C 1.60 1.60 1.60 1.79 +0.40 32 2 412 +2 DEC24 65.00 C 0.00 0.00 0.00 1.44 +0.33 32 0 871 0 DEC24 67.50 C 0.00 0.00 0.00 1.17 +0.27 32 0 634 0 DEC24 70.00 C 0.85 0.95 0.85 0.95 +0.23 33 12 385 -10 DEC24 72.50 C 0.00 0.00 0.00 0.77 +0.19 33 0 113 0 DEC24 75.00 C 0.00 0.00 0.00 0.63 +0.18 34 0 157 0 DEC24 77.50 C 0.00 0.00 0.00 0.53 +0.18 34 0 249 0 DEC24 80.00 C 0.00 0.00 0.00 0.44 +0.16 35 0 224 0 DEC24 82.50 C 0.00 0.00 0.00 0.36 +0.14 35 0 108 0 DEC24 85.00 C 0.00 0.00 0.00 0.30 +0.12 35 0 181 0 DEC24 87.50 C 0.00 0.00 0.00 0.26 +0.12 36 0 29 0 DEC24 90.00 C 0.00 0.00 0.00 0.21 +0.10 36 0 128 0 DEC24 92.50 C 0.00 0.00 0.00 0.18 +0.09 36 0 138 0 DEC24 95.00 C 0.00 0.00 0.00 0.15 +0.08 36 0 195 0 DEC24 97.50 C 0.00 0.00 0.00 0.13 +0.07 37 0 62 0 DEC24 100.00 C 0.14 0.14 0.14 0.11 +0.06 37 10 105 0 MAR25 34.00 C 0.00 0.00 0.00 17.02 +1.53 30 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 16.17 +1.50 30 0 15 0 MAR25 36.00 C 0.00 0.00 0.00 15.35 +1.47 30 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 14.54 +1.44 30 0 0 0 MAR25 38.00 C 0.00 0.00 0.00 13.76 +1.41 30 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 12.99 +1.36 30 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 12.27 +1.35 30 0 0 0 MAR25 41.00 C 0.00 0.00 0.00 11.55 +1.29 30 0 0 0 MAR25 42.00 C 0.00 0.00 0.00 10.88 +1.28 30 0 0 0 MAR25 43.00 C 0.00 0.00 0.00 10.23 +1.23 30 0 20 0 MAR25 44.00 C 0.00 0.00 0.00 9.59 +1.18 30 0 0 0 MAR25 45.00 C 0.00 0.00 0.00 9.01 +1.21 30 0 0 0 MAR25 46.00 C 0.00 0.00 0.00 8.43 +1.17 31 0 0 0 MAR25 47.00 C 0.00 0.00 0.00 7.89 +1.19 31 0 1 0 MAR25 48.00 C 0.00 0.00 0.00 7.29 +1.08 30 0 182 0 MAR25 49.00 C 0.00 0.00 0.00 6.76 +0.99 30 0 718 0 MAR25 50.00 C 0.00 0.00 0.00 6.27 +0.93 30 0 439 0 MAR25 52.50 C 0.00 0.00 0.00 5.24 +0.83 30 500 961 +500 MAR25 55.00 C 0.00 0.00 0.00 4.36 +0.73 30 500 603 +500 MAR25 57.50 C 0.00 0.00 0.00 3.61 +0.62 30 0 48 0 MAR25 60.00 C 3.03 3.03 3.03 3.00 +0.54 31 1 139 0 MAR25 62.50 C 0.00 0.00 0.00 2.47 +0.44 31 0 134 0 MAR25 65.00 C 1.85 1.85 1.85 2.05 +0.37 31 1 118 +1 MAR25 67.50 C 0.00 0.00 0.00 1.69 +0.28 31 0 7 0 MAR25 70.00 C 0.00 0.00 0.00 1.42 +0.28 31 0 121 0 MAR25 72.50 C 1.12 1.13 1.12 1.16 +0.23 31 4 277 0 MAR25 75.00 C 0.92 0.97 0.92 0.94 +0.18 31 6 70 +6 MAR25 77.50 C 0.87 0.88 0.87 0.77 +0.18 32 3 240 +3 MAR25 80.00 C 0.00 0.00 0.00 0.60 +0.11 31 0 120 0 MAR25 82.50 C 0.00 0.00 0.00 0.49 +0.10 31 0 0 0 MAR25 85.00 C 0.00 0.00 0.00 0.40 +0.08 31 0 212 0 MAR25 87.50 C 0.47 0.47 0.47 0.32 +0.06 31 1 30 0 MAR25 90.00 C 0.00 0.00 0.00 0.26 +0.05 31 0 1 0 MAR25 92.50 C 0.00 0.00 0.00 0.21 +0.03 32 0 32 0 MAR25 95.00 C 0.00 0.00 0.00 0.17 +0.03 32 0 152 0 TOTAL CALL 12,850 108,342 +630 APR24 34.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0 APR24 35.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0 APR24 36.00 P 0.00 0.00 0.00 0.01 0.00 114 0 86 0 APR24 37.00 P 0.00 0.00 0.00 0.01 0.00 105 0 55 0 APR24 38.00 P 0.00 0.00 0.00 0.01 0.00 97 0 58 0 APR24 39.00 P 0.00 0.00 0.00 0.01 0.00 89 0 116 0 APR24 40.00 P 0.00 0.00 0.00 0.01 0.00 81 0 122 0 APR24 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 221 0 APR24 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 437 0 APR24 43.00 P 0.01 0.01 0.01 0.01 0.00 58 1 497 0 APR24 44.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 286 0 APR24 45.00 P 0.03 0.03 0.01 0.01 -0.05 43 8 660 -7 APR24 46.00 P 0.10 0.10 0.03 0.02 -0.12 40 94 833 +8 APR24 47.00 P 0.19 0.19 0.06 0.05 -0.27 38 135 717 -61 APR24 48.00 P 0.33 0.34 0.13 0.13 -0.50 37 229 880 -24 APR24 49.00 P 0.74 0.74 0.30 0.31 -0.79 36 639 603 +10 APR24 50.00 P 1.20 1.20 0.62 0.66 -1.04 37 1,320 1,544 +748 APR24 52.50 P 3.03 3.03 2.19 2.30 -1.59 40 80 1,792 -52 APR24 55.00 P 5.40 5.40 4.50 4.57 -1.69 41 17 1,462 0 APR24 57.50 P 7.90 7.90 6.95 7.06 -1.69 54 67 3,130 0 APR24 60.00 P 10.33 10.36 10.20 9.55 -1.70 0 34 674 -195 APR24 62.50 P 0.00 0.00 0.00 12.05 -1.70 0 0 456 -18 APR24 65.00 P 0.00 0.00 0.00 14.55 -1.70 0 0 664 -18 APR24 67.50 P 0.00 0.00 0.00 17.05 -1.70 0 0 425 0 APR24 70.00 P 0.00 0.00 0.00 19.55 -1.70 0 0 0 0 APR24 72.50 P 0.00 0.00 0.00 22.05 -1.70 0 0 120 0 APR24 75.00 P 0.00 0.00 0.00 24.55 -1.70 0 0 0 0 APR24 77.50 P 0.00 0.00 0.00 27.05 -1.70 0 0 0 0 APR24 80.00 P 0.00 0.00 0.00 29.55 -1.70 0 0 0 0 APR24 82.50 P 0.00 0.00 0.00 32.05 -1.70 0 0 0 0 APR24 85.00 P 0.00 0.00 0.00 34.55 -1.70 0 0 0 0 APR24 87.50 P 0.00 0.00 0.00 37.05 -1.70 0 0 0 0 APR24 90.00 P 0.00 0.00 0.00 39.55 -1.70 0 0 0 0 APR24 92.50 P 0.00 0.00 0.00 42.05 -1.70 0 0 0 0 APR24 95.00 P 0.00 0.00 0.00 44.55 -1.70 0 0 0 0 APR24 97.50 P 0.00 0.00 0.00 47.05 -1.70 0 0 0 0 MAY24 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 MAY24 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0 MAY24 36.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 90 0 MAY24 37.00 P 0.03 0.03 0.03 0.01 -0.02 37 10 70 -10 MAY24 38.00 P 0.05 0.05 0.05 0.02 -0.03 37 6 373 0 MAY24 39.00 P 0.08 0.08 0.06 0.04 -0.05 37 40 278 +28 MAY24 40.00 P 0.13 0.13 0.09 0.07 -0.07 37 59 335 -15 MAY24 41.00 P 0.19 0.19 0.14 0.11 -0.12 36 78 211 -45 MAY24 42.00 P 0.28 0.28 0.20 0.17 -0.17 36 108 409 -59 MAY24 43.00 P 0.39 0.39 0.29 0.26 -0.25 35 135 577 -109 MAY24 44.00 P 0.54 0.54 0.40 0.39 -0.32 35 43 968 -35 MAY24 45.00 P 0.75 0.76 0.55 0.57 -0.41 35 190 847 -16 MAY24 46.00 P 1.00 1.02 0.77 0.80 -0.52 35 60 969 -2 MAY24 47.00 P 1.34 1.36 1.08 1.07 -0.65 34 107 907 -70 MAY24 48.00 P 2.00 2.00 1.38 1.46 -0.76 34 308 731 +84 MAY24 49.00 P 2.03 2.03 1.93 1.87 -0.90 34 39 397 +3 MAY24 50.00 P 2.70 2.70 2.30 2.40 -1.03 34 148 1,613 -110 MAY24 52.50 P 4.67 4.67 3.93 4.03 -1.34 34 42 2,052 +28 MAY24 55.00 P 7.20 7.20 6.00 6.03 -1.45 35 20 2,388 -5 MAY24 57.50 P 8.70 8.70 8.50 8.43 -1.40 41 2 1,497 +2 MAY24 60.00 P 0.00 0.00 0.00 10.92 -1.32 49 0 1,103 0 MAY24 62.50 P 13.79 13.79 13.00 13.07 -1.68 40 5 518 -1 MAY24 65.00 P 15.68 15.68 15.40 15.50 -1.67 39 125 442 0 MAY24 67.50 P 0.00 0.00 0.00 17.97 -1.69 39 0 132 0 MAY24 70.00 P 0.00 0.00 0.00 20.45 -1.69 37 0 140 0 MAY24 72.50 P 0.00 0.00 0.00 22.94 -1.69 40 0 7 0 MAY24 75.00 P 0.00 0.00 0.00 25.43 -1.69 44 0 3 0 MAY24 77.50 P 0.00 0.00 0.00 27.92 -1.69 47 0 3 0 MAY24 80.00 P 0.00 0.00 0.00 30.41 -1.69 51 0 0 0 MAY24 82.50 P 0.00 0.00 0.00 32.90 -1.69 54 0 0 0 MAY24 85.00 P 0.00 0.00 0.00 35.39 -1.69 57 0 0 0 MAY24 87.50 P 0.00 0.00 0.00 37.88 -1.69 60 0 0 0 MAY24 90.00 P 0.00 0.00 0.00 40.37 -1.68 63 0 0 0 MAY24 92.50 P 0.00 0.00 0.00 42.86 -1.68 66 0 0 0 MAY24 95.00 P 0.00 0.00 0.00 45.34 -1.69 0 0 0 0 JUN24 34.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0 JUN24 35.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 41 0 JUN24 36.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 64 0 JUN24 37.00 P 0.00 0.00 0.00 0.07 -0.04 36 0 61 0 JUN24 38.00 P 0.20 0.20 0.15 0.11 -0.05 36 174 205 +135 JUN24 39.00 P 0.26 0.26 0.26 0.16 -0.08 36 20 110 +20 JUN24 40.00 P 0.28 0.28 0.24 0.23 -0.12 36 9 341 +1 JUN24 41.00 P 0.33 0.33 0.33 0.33 -0.15 36 1 136 0 JUN24 42.00 P 0.56 0.56 0.48 0.45 -0.22 35 7 535 -4 JUN24 43.00 P 0.58 0.58 0.58 0.60 -0.30 35 5 1,550 +5 JUN24 44.00 P 0.76 0.76 0.76 0.77 -0.36 34 1 475 0 JUN24 45.00 P 1.10 1.10 0.98 1.00 -0.46 34 64 935 -12 JUN24 46.00 P 1.53 1.53 1.25 1.28 -0.56 33 50 702 +45 JUN24 47.00 P 1.89 1.89 1.57 1.61 -0.65 33 71 1,109 0 JUN24 48.00 P 2.14 2.14 2.04 1.98 -0.78 33 60 554 -57 JUN24 49.00 P 2.75 2.75 2.60 2.44 -0.86 33 3 685 -2 JUN24 50.00 P 3.50 3.50 2.93 2.98 -0.95 33 65 3,540 -3 JUN24 52.50 P 4.55 4.55 4.55 4.54 -1.23 33 1 3,103 +1 JUN24 55.00 P 6.97 6.97 6.54 6.41 -1.37 33 2 1,498 0 JUN24 57.50 P 9.76 9.76 9.76 8.54 -1.47 34 1 3,191 -1 JUN24 60.00 P 0.00 0.00 0.00 10.92 -1.42 38 0 1,519 0 JUN24 62.50 P 0.00 0.00 0.00 13.14 -1.61 35 0 1,303 0 JUN24 65.00 P 0.00 0.00 0.00 15.55 -1.65 35 0 524 0 JUN24 67.50 P 18.78 18.78 18.78 18.00 -1.67 35 1 273 -1 JUN24 70.00 P 0.00 0.00 0.00 20.47 -1.68 36 0 611 0 JUN24 72.50 P 0.00 0.00 0.00 22.95 -1.68 37 0 427 0 JUN24 75.00 P 0.00 0.00 0.00 25.43 -1.69 34 0 220 0 JUN24 77.50 P 0.00 0.00 0.00 27.92 -1.69 37 0 242 0 JUN24 80.00 P 0.00 0.00 0.00 30.41 -1.69 40 0 229 0 JUN24 82.50 P 0.00 0.00 0.00 32.90 -1.69 42 0 51 0 JUN24 85.00 P 0.00 0.00 0.00 35.39 -1.69 45 0 18 0 JUN24 87.50 P 0.00 0.00 0.00 37.88 -1.69 47 0 0 0 JUN24 90.00 P 0.00 0.00 0.00 40.37 -1.68 49 0 0 0 JUN24 92.50 P 0.00 0.00 0.00 42.86 -1.68 52 0 0 0 JUN24 95.00 P 0.00 0.00 0.00 45.35 -1.68 54 0 75 0 JUN24 97.50 P 0.00 0.00 0.00 47.84 -1.68 56 0 0 0 JUN24 100.00 P 0.00 0.00 0.00 50.33 -1.68 58 0 0 0 JUN24 102.50 P 0.00 0.00 0.00 52.81 -1.69 0 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 55.30 -1.69 0 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 57.79 -1.69 0 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 60.28 -1.69 0 0 0 0 JUN24 112.50 P 0.00 0.00 0.00 62.77 -1.69 0 0 0 0 JUL24 34.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 33 0 JUL24 35.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 90 0 JUL24 36.00 P 0.17 0.17 0.16 0.14 -0.02 36 70 70 +40 JUL24 37.00 P 0.00 0.00 0.00 0.19 -0.04 36 0 33 0 JUL24 38.00 P 0.00 0.00 0.00 0.26 -0.06 36 0 21 0 JUL24 39.00 P 0.00 0.00 0.00 0.35 -0.09 35 0 47 0 JUL24 40.00 P 0.45 0.45 0.44 0.44 -0.14 35 4 86 0 JUL24 41.00 P 0.00 0.00 0.00 0.56 -0.21 34 0 153 0 JUL24 42.00 P 0.00 0.00 0.00 0.72 -0.28 34 0 82 0 JUL24 43.00 P 1.06 1.06 0.95 0.91 -0.34 34 16 529 -1 JUL24 44.00 P 0.00 0.00 0.00 1.13 -0.41 33 0 334 0 JUL24 45.00 P 1.47 1.47 1.47 1.39 -0.49 33 5 243 -5 JUL24 46.00 P 0.00 0.00 0.00 1.68 -0.59 32 0 200 0 JUL24 47.00 P 0.00 0.00 0.00 2.04 -0.67 32 0 112 0 JUL24 48.00 P 2.50 2.50 2.50 2.45 -0.75 32 1 436 0 JUL24 49.00 P 3.26 3.26 3.00 2.90 -0.86 32 41 125 +40 JUL24 50.00 P 3.39 3.39 3.39 3.41 -0.93 32 1 75 0 JUL24 52.50 P 4.95 4.95 4.95 4.92 -1.19 32 2 300 0 JUL24 55.00 P 0.00 0.00 0.00 6.79 -1.26 33 0 36 0 JUL24 57.50 P 0.00 0.00 0.00 8.81 -1.38 33 0 2 0 JUL24 60.00 P 0.00 0.00 0.00 10.97 -1.49 33 0 37 0 JUL24 62.50 P 0.00 0.00 0.00 13.26 -1.56 34 0 0 0 JUL24 65.00 P 0.00 0.00 0.00 15.63 -1.60 34 0 0 0 JUL24 67.50 P 0.00 0.00 0.00 18.04 -1.65 34 0 0 0 JUL24 70.00 P 0.00 0.00 0.00 20.49 -1.67 34 0 0 0 JUL24 72.50 P 0.00 0.00 0.00 22.96 -1.68 35 0 75 0 JUL24 75.00 P 0.00 0.00 0.00 25.44 -1.68 36 0 30 0 JUL24 77.50 P 0.00 0.00 0.00 27.92 -1.69 36 0 0 0 JUL24 80.00 P 0.00 0.00 0.00 30.41 -1.69 38 0 0 0 JUL24 82.50 P 0.00 0.00 0.00 32.90 -1.69 41 0 0 0 JUL24 85.00 P 0.00 0.00 0.00 35.39 -1.69 43 0 0 0 SEP24 34.00 P 0.25 0.26 0.25 0.14 -0.04 33 50 63 +50 SEP24 35.00 P 0.00 0.00 0.00 0.19 -0.06 33 0 40 0 SEP24 36.00 P 0.00 0.00 0.00 0.26 -0.09 33 0 30 0 SEP24 37.00 P 0.00 0.00 0.00 0.35 -0.11 33 0 31 0 SEP24 38.00 P 0.00 0.00 0.00 0.45 -0.15 33 0 1 0 SEP24 39.00 P 0.83 0.83 0.74 0.59 -0.19 33 3 514 -3 SEP24 40.00 P 0.86 0.86 0.86 0.75 -0.22 33 6 370 +5 SEP24 41.00 P 0.00 0.00 0.00 0.94 -0.29 33 0 127 0 SEP24 42.00 P 0.00 0.00 0.00 1.17 -0.33 33 0 364 0 SEP24 43.00 P 0.00 0.00 0.00 1.42 -0.40 33 0 761 0 SEP24 44.00 P 0.00 0.00 0.00 1.72 -0.45 33 0 407 0 SEP24 45.00 P 2.07 2.07 2.07 2.05 -0.53 33 1 269 0 SEP24 46.00 P 0.00 0.00 0.00 2.42 -0.60 33 0 318 0 SEP24 47.00 P 3.15 3.15 3.15 2.81 -0.69 33 1 326 0 SEP24 48.00 P 0.00 0.00 0.00 3.25 -0.76 33 0 261 0 SEP24 49.00 P 4.13 4.13 3.77 3.73 -0.82 33 5 455 0 SEP24 50.00 P 4.60 4.60 4.60 4.22 -0.93 32 1 1,062 0 SEP24 52.50 P 0.00 0.00 0.00 5.71 -1.10 32 0 1,689 0 SEP24 55.00 P 7.50 7.50 7.50 7.48 -1.12 33 3 1,221 -3 SEP24 57.50 P 0.00 0.00 0.00 9.34 -1.29 33 0 1,586 0 SEP24 60.00 P 0.00 0.00 0.00 11.37 -1.43 33 0 477 0 SEP24 62.50 P 0.00 0.00 0.00 13.56 -1.50 33 0 897 0 SEP24 65.00 P 0.00 0.00 0.00 15.84 -1.57 34 0 548 0 SEP24 67.50 P 0.00 0.00 0.00 18.19 -1.61 34 0 541 0 SEP24 70.00 P 0.00 0.00 0.00 20.59 -1.64 34 0 583 0 SEP24 72.50 P 0.00 0.00 0.00 23.02 -1.66 35 0 307 0 SEP24 75.00 P 0.00 0.00 0.00 25.48 -1.67 35 0 34 0 SEP24 77.50 P 0.00 0.00 0.00 27.94 -1.69 35 0 33 0 SEP24 80.00 P 0.00 0.00 0.00 30.42 -1.69 36 0 19 0 SEP24 82.50 P 0.00 0.00 0.00 32.90 -1.69 36 0 6 0 SEP24 85.00 P 0.00 0.00 0.00 35.39 -1.69 38 0 5 0 SEP24 87.50 P 0.00 0.00 0.00 37.88 -1.69 40 0 82 0 SEP24 90.00 P 0.00 0.00 0.00 40.37 -1.69 41 0 16 0 SEP24 92.50 P 0.00 0.00 0.00 42.86 -1.69 43 0 125 0 SEP24 95.00 P 0.00 0.00 0.00 45.35 -1.69 45 0 0 0 SEP24 97.50 P 0.00 0.00 0.00 47.84 -1.69 46 0 0 0 SEP24 100.00 P 0.00 0.00 0.00 50.33 -1.68 48 0 0 0 SEP24 102.50 P 0.00 0.00 0.00 52.81 -1.69 45 0 0 0 SEP24 105.00 P 0.00 0.00 0.00 55.30 -1.69 47 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 0.34 -0.03 32 0 13 0 DEC24 35.00 P 0.00 0.00 0.00 0.44 -0.03 32 0 264 0 DEC24 36.00 P 0.00 0.00 0.00 0.55 -0.08 32 0 102 0 DEC24 37.00 P 0.00 0.00 0.00 0.70 -0.09 32 0 33 0 DEC24 38.00 P 0.00 0.00 0.00 0.86 -0.12 32 0 73 0 DEC24 39.00 P 0.00 0.00 0.00 1.05 -0.15 32 0 251 0 DEC24 40.00 P 0.00 0.00 0.00 1.25 -0.20 32 0 356 0 DEC24 41.00 P 0.00 0.00 0.00 1.49 -0.24 32 0 69 0 DEC24 42.00 P 0.00 0.00 0.00 1.74 -0.32 32 0 409 0 DEC24 43.00 P 0.00 0.00 0.00 2.05 -0.35 32 0 285 0 DEC24 44.00 P 2.35 2.35 2.35 2.37 -0.43 32 12 240 0 DEC24 45.00 P 2.77 2.77 2.75 2.74 -0.47 32 9 635 +7 DEC24 46.00 P 3.05 3.05 3.05 3.12 -0.56 32 5 201 +5 DEC24 47.00 P 0.00 0.00 0.00 3.53 -0.64 32 0 550 0 DEC24 48.00 P 3.95 3.95 3.95 3.98 -0.71 32 10 194 0 DEC24 49.00 P 0.00 0.00 0.00 4.47 -0.77 32 0 139 0 DEC24 50.00 P 5.20 5.20 5.20 4.98 -0.84 32 1 376 -1 DEC24 52.50 P 0.00 0.00 0.00 6.38 -1.05 31 0 636 0 DEC24 55.00 P 7.95 8.20 7.95 8.10 -1.10 32 3 715 -1 DEC24 57.50 P 0.00 0.00 0.00 9.94 -1.10 32 0 745 0 DEC24 60.00 P 0.00 0.00 0.00 11.80 -1.31 32 0 688 0 DEC24 62.50 P 0.00 0.00 0.00 13.91 -1.38 32 0 329 0 DEC24 65.00 P 0.00 0.00 0.00 16.11 -1.46 32 0 623 0 DEC24 67.50 P 0.00 0.00 0.00 18.39 -1.52 33 0 595 0 DEC24 70.00 P 0.00 0.00 0.00 20.74 -1.55 33 0 81 0 DEC24 72.50 P 0.00 0.00 0.00 23.12 -1.60 33 0 2 0 DEC24 75.00 P 0.00 0.00 0.00 25.54 -1.62 34 0 1 0 DEC24 77.50 P 0.00 0.00 0.00 27.98 -1.65 34 0 3 0 DEC24 80.00 P 0.00 0.00 0.00 30.44 -1.67 35 0 3 0 DEC24 82.50 P 0.00 0.00 0.00 32.91 -1.68 35 0 2 0 DEC24 85.00 P 0.00 0.00 0.00 35.39 -1.69 36 0 3 0 DEC24 87.50 P 0.00 0.00 0.00 37.88 -1.69 37 0 4 0 DEC24 90.00 P 0.00 0.00 0.00 40.37 -1.69 39 0 1 0 DEC24 92.50 P 0.00 0.00 0.00 42.86 -1.69 40 0 0 0 DEC24 95.00 P 0.00 0.00 0.00 45.35 -1.69 42 0 0 0 DEC24 97.50 P 0.00 0.00 0.00 47.84 -1.69 43 0 0 0 DEC24 100.00 P 0.00 0.00 0.00 50.33 -1.68 45 0 0 0 MAR25 34.00 P 0.74 0.74 0.72 0.45 -0.17 30 2 79 +1 MAR25 35.00 P 0.00 0.00 0.00 0.57 -0.22 30 0 287 0 MAR25 36.00 P 0.94 0.94 0.94 0.73 -0.24 31 20 96 +20 MAR25 37.00 P 0.00 0.00 0.00 0.89 -0.27 31 0 33 0 MAR25 38.00 P 0.00 0.00 0.00 1.09 -0.30 31 0 72 0 MAR25 39.00 P 0.00 0.00 0.00 1.29 -0.35 31 0 253 0 MAR25 40.00 P 1.69 1.69 1.69 1.55 -0.37 31 2 238 +2 MAR25 41.00 P 2.00 2.01 2.00 1.80 -0.44 31 20 65 0 MAR25 42.00 P 0.00 0.00 0.00 2.12 -0.44 31 0 239 0 MAR25 43.00 P 2.73 2.73 2.53 2.44 -0.51 31 3 22 -3 MAR25 44.00 P 2.86 2.92 2.86 2.80 -0.55 31 2 133 0 MAR25 45.00 P 3.47 3.47 3.26 3.20 -0.57 31 2 25 +1 MAR25 46.00 P 3.87 3.87 3.58 3.61 -0.61 31 2 117 0 MAR25 47.00 P 4.00 4.00 4.00 4.07 -0.63 31 1 135 +1 MAR25 48.00 P 4.86 4.86 4.56 4.51 -0.71 31 2 235 0 MAR25 49.00 P 0.00 0.00 0.00 5.02 -0.73 31 0 708 0 MAR25 50.00 P 0.00 0.00 0.00 5.53 -0.79 31 1,000 1,474 +972 MAR25 52.50 P 0.00 0.00 0.00 6.96 -0.90 31 0 598 0 MAR25 55.00 P 0.00 0.00 0.00 8.52 -0.98 31 0 64 0 MAR25 57.50 P 0.00 0.00 0.00 10.35 -1.02 32 0 58 0 MAR25 60.00 P 12.72 12.72 12.72 12.12 -1.25 31 1 89 0 MAR25 62.50 P 0.00 0.00 0.00 14.13 -1.36 31 0 221 0 MAR25 65.00 P 0.00 0.00 0.00 16.26 -1.44 31 0 90 0 MAR25 67.50 P 0.00 0.00 0.00 18.48 -1.51 31 0 5 0 MAR25 70.00 P 0.00 0.00 0.00 20.78 -1.57 31 0 4 0 MAR25 72.50 P 0.00 0.00 0.00 23.14 -1.61 31 0 4 0 MAR25 75.00 P 0.00 0.00 0.00 25.54 -1.64 31 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 27.98 -1.66 32 0 2 0 MAR25 80.00 P 0.00 0.00 0.00 30.44 -1.67 32 0 0 0 MAR25 82.50 P 0.00 0.00 0.00 32.91 -1.68 32 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 35.39 -1.69 33 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 37.88 -1.69 35 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 40.37 -1.69 36 0 0 0 MAR25 92.50 P 0.00 0.00 0.00 42.86 -1.69 37 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 45.35 -1.69 39 0 0 0 TOTAL PUT 5,991 87,940 +1,313 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$ 3.89 APR24 2.70 C 0.00 0.00 0.00 1.19 +0.13 0 0 0 0 APR24 2.80 C 0.00 0.00 0.00 1.09 +0.13 0 0 0 0 APR24 2.90 C 0.00 0.00 0.00 0.99 +0.13 0 0 0 0 APR24 3.00 C 0.00 0.00 0.00 0.89 +0.13 0 0 0 0 APR24 3.10 C 0.00 0.00 0.00 0.79 +0.13 0 0 0 0 APR24 3.20 C 0.00 0.00 0.00 0.69 +0.13 0 0 0 0 APR24 3.30 C 0.00 0.00 0.00 0.59 +0.13 0 0 0 0 APR24 3.40 C 0.00 0.00 0.00 0.49 +0.13 0 0 0 0 APR24 3.50 C 0.00 0.00 0.00 0.39 +0.12 0 0 0 0 APR24 3.60 C 0.00 0.00 0.00 0.29 +0.10 0 0 45 0 APR24 3.70 C 0.12 0.20 0.12 0.20 +0.08 34 31 322 -11 APR24 3.80 C 0.00 0.00 0.00 0.13 +0.07 41 0 787 0 APR24 3.90 C 0.03 0.04 0.03 0.07 +0.04 40 12 284 +1 APR24 4.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 357 0 APR24 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 410 0 APR24 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0 APR24 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 671 0 APR24 4.40 C 0.00 0.00 0.00 0.01 0.00 69 0 377 0 APR24 4.50 C 0.00 0.00 0.00 0.01 0.00 79 0 108 0 APR24 4.60 C 0.00 0.00 0.00 0.01 0.00 88 0 527 0 APR24 4.70 C 0.00 0.00 0.00 0.01 0.00 97 0 381 0 APR24 4.80 C 0.00 0.00 0.00 0.01 0.00 105 0 281 0 APR24 4.90 C 0.00 0.00 0.00 0.01 0.00 114 0 181 0 APR24 5.00 C 0.00 0.00 0.00 0.01 0.00 121 0 154 0 APR24 5.25 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0 APR24 5.50 C 0.00 0.00 0.00 0.01 0.00 157 0 21 0 APR24 5.75 C 0.00 0.00 0.00 0.01 0.00 173 0 9 0 APR24 6.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0 APR24 6.25 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0 APR24 6.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0 APR24 6.75 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0 APR24 7.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0 MAY24 2.70 C 0.00 0.00 0.00 1.20 +0.13 0 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 1.10 +0.13 0 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 1.00 +0.13 0 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 0.90 +0.12 0 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 0.80 +0.12 0 0 0 0 MAY24 3.20 C 0.00 0.00 0.00 0.71 +0.13 36 0 0 0 MAY24 3.30 C 0.00 0.00 0.00 0.61 +0.12 31 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 0.52 +0.11 33 0 0 0 MAY24 3.50 C 0.00 0.00 0.00 0.43 +0.10 31 0 0 0 MAY24 3.60 C 0.00 0.00 0.00 0.35 +0.09 32 0 30 0 MAY24 3.70 C 0.00 0.00 0.00 0.28 +0.08 32 0 15 0 MAY24 3.80 C 0.00 0.00 0.00 0.21 +0.06 31 0 4 0 MAY24 3.90 C 0.14 0.14 0.14 0.16 +0.05 32 6 536 +6 MAY24 4.00 C 0.00 0.00 0.00 0.12 +0.05 32 0 559 0 MAY24 4.10 C 0.00 0.00 0.00 0.08 +0.03 31 0 1,752 0 MAY24 4.20 C 0.05 0.05 0.05 0.06 +0.02 33 10 1,037 0 MAY24 4.30 C 0.00 0.00 0.00 0.04 +0.01 32 0 265 0 MAY24 4.40 C 0.00 0.00 0.00 0.03 +0.01 34 0 269 0 MAY24 4.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 502 0 MAY24 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0 MAY24 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 157 0 MAY24 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 170 0 MAY24 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0 MAY24 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 MAY24 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 MAY24 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 MAY24 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0 MAY24 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 JUN24 2.70 C 0.00 0.00 0.00 1.21 +0.13 0 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 1.11 +0.13 0 0 0 0 JUN24 2.90 C 0.00 0.00 0.00 1.01 +0.12 0 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 0.92 +0.13 35 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 0.82 +0.12 31 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 0.73 +0.12 33 0 0 0 JUN24 3.30 C 0.00 0.00 0.00 0.64 +0.11 33 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 0.55 +0.09 31 0 60 0 JUN24 3.50 C 0.00 0.00 0.00 0.47 +0.09 31 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 0.41 +0.09 34 0 15 0 JUN24 3.70 C 0.31 0.31 0.31 0.33 +0.08 32 7 32 0 JUN24 3.80 C 0.00 0.00 0.00 0.27 +0.06 32 0 252 0 JUN24 3.90 C 0.00 0.00 0.00 0.22 +0.06 32 0 214 0 JUN24 4.00 C 0.00 0.00 0.00 0.17 +0.04 31 0 681 0 JUN24 4.10 C 0.00 0.00 0.00 0.14 +0.04 32 0 638 0 JUN24 4.20 C 0.00 0.00 0.00 0.10 +0.03 31 0 200 0 JUN24 4.30 C 0.00 0.00 0.00 0.08 +0.02 32 0 69 0 JUN24 4.40 C 0.00 0.00 0.00 0.06 +0.01 32 0 1,052 0 JUN24 4.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 237 0 JUN24 4.60 C 0.00 0.00 0.00 0.04 +0.01 34 0 190 0 JUN24 4.70 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0 JUN24 4.80 C 0.00 0.00 0.00 0.02 +0.01 33 0 98 0 JUN24 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0 JUN24 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0 JUN24 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 216 0 JUN24 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 116 0 JUN24 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 124 0 JUN24 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 410 0 JUN24 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 130 0 JUN24 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0 JUL24 2.70 C 0.00 0.00 0.00 1.22 +0.13 0 0 0 0 JUL24 2.80 C 0.00 0.00 0.00 1.13 +0.13 36 0 0 0 JUL24 2.90 C 0.00 0.00 0.00 1.03 +0.13 32 0 0 0 JUL24 3.00 C 0.00 0.00 0.00 0.94 +0.13 34 0 0 0 JUL24 3.10 C 0.00 0.00 0.00 0.84 +0.12 30 0 0 0 JUL24 3.20 C 0.00 0.00 0.00 0.76 +0.12 33 0 0 0 JUL24 3.30 C 0.00 0.00 0.00 0.67 +0.11 31 0 0 0 JUL24 3.40 C 0.00 0.00 0.00 0.59 +0.09 32 0 0 0 JUL24 3.50 C 0.00 0.00 0.00 0.52 +0.09 32 0 0 0 JUL24 3.60 C 0.00 0.00 0.00 0.45 +0.09 32 0 105 0 JUL24 3.70 C 0.00 0.00 0.00 0.38 +0.07 31 0 95 0 JUL24 3.80 C 0.00 0.00 0.00 0.32 +0.07 31 0 210 0 JUL24 3.90 C 0.00 0.00 0.00 0.27 +0.06 31 0 710 0 JUL24 4.00 C 0.19 0.19 0.19 0.22 +0.05 31 79 83 +79 JUL24 4.10 C 0.00 0.00 0.00 0.18 +0.04 31 0 533 0 JUL24 4.20 C 0.00 0.00 0.00 0.15 +0.04 31 0 500 0 JUL24 4.30 C 0.00 0.00 0.00 0.12 +0.03 31 0 1,058 0 JUL24 4.40 C 0.00 0.00 0.00 0.10 +0.03 31 0 0 0 JUL24 4.50 C 0.07 0.07 0.07 0.08 +0.03 31 3 481 0 JUL24 4.60 C 0.00 0.00 0.00 0.07 +0.03 33 0 0 0 JUL24 4.70 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0 JUL24 4.80 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 1.25 +0.12 33 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 1.16 +0.12 34 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 1.07 +0.12 34 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 0.98 +0.11 33 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 0.90 +0.11 34 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 0.81 +0.10 32 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 0.74 +0.10 33 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 0.66 +0.09 32 0 45 0 SEP24 3.50 C 0.00 0.00 0.00 0.60 +0.09 34 0 30 0 SEP24 3.60 C 0.00 0.00 0.00 0.53 +0.08 33 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 0.47 +0.07 33 0 15 0 SEP24 3.80 C 0.00 0.00 0.00 0.42 +0.07 33 0 10 0 SEP24 3.90 C 0.00 0.00 0.00 0.37 +0.07 33 0 75 0 SEP24 4.00 C 0.00 0.00 0.00 0.32 +0.06 33 0 0 0 SEP24 4.10 C 0.00 0.00 0.00 0.27 +0.04 32 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 0.24 +0.04 33 0 15 0 SEP24 4.30 C 0.00 0.00 0.00 0.21 +0.04 33 0 3 0 SEP24 4.40 C 0.00 0.00 0.00 0.18 +0.03 33 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 0.16 +0.03 33 0 0 0 SEP24 4.60 C 0.00 0.00 0.00 0.13 +0.02 32 0 0 0 SEP24 4.70 C 0.00 0.00 0.00 0.11 +0.02 32 0 2 0 SEP24 4.80 C 0.00 0.00 0.00 0.10 +0.02 33 0 0 0 SEP24 4.90 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0 SEP24 5.25 C 0.00 0.00 0.00 0.05 +0.01 34 0 5 0 SEP24 5.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0 SEP24 5.75 C 0.00 0.00 0.00 0.02 +0.01 33 0 2 0 SEP24 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 37 0 SEP24 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0 SEP24 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0 SEP24 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 1.30 +0.12 33 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 1.21 +0.11 33 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 1.13 +0.11 33 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 1.04 +0.10 32 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 0.97 +0.10 33 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 0.89 +0.09 32 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 0.82 +0.09 33 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 0.75 +0.08 32 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 0.69 +0.08 33 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 0.63 +0.08 33 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 0.57 +0.07 32 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 0.52 +0.06 33 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 0.48 +0.07 33 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 0.43 +0.06 33 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 0.38 +0.05 32 0 0 0 DEC24 4.20 C 0.00 0.00 0.00 0.34 +0.04 32 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 0.31 +0.05 33 0 0 0 DEC24 4.40 C 0.00 0.00 0.00 0.27 +0.03 32 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 0.25 +0.04 33 0 3 0 DEC24 4.60 C 0.00 0.00 0.00 0.22 +0.03 32 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 0.20 +0.03 33 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 0.18 +0.03 33 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 0.16 +0.03 33 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 0.14 +0.02 33 0 4 0 DEC24 5.25 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 0.05 0.00 32 0 88 0 DEC24 6.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0 DEC24 6.25 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 MAR25 2.70 C 0.00 0.00 0.00 1.35 +0.12 34 0 0 0 MAR25 2.80 C 0.00 0.00 0.00 1.27 +0.11 34 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 1.19 +0.11 34 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 1.11 +0.10 33 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 1.04 +0.10 34 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 0.97 +0.10 34 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 0.91 +0.10 34 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 0.84 +0.09 34 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 0.78 +0.09 34 0 0 0 MAR25 3.60 C 0.64 0.64 0.64 0.72 +0.08 33 11 1 -10 MAR25 3.70 C 0.00 0.00 0.00 0.67 +0.08 34 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 0.62 +0.07 34 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 0.57 +0.07 34 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 0.53 +0.07 34 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 0.49 +0.07 34 0 20 0 MAR25 4.20 C 0.00 0.00 0.00 0.45 +0.06 34 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 0.41 +0.05 34 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 0.38 +0.05 34 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.35 +0.05 34 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 0.32 +0.05 34 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 0.29 +0.04 34 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 0.27 +0.04 34 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 0.24 +0.03 33 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 0.22 +0.03 34 0 6 0 MAR25 5.25 C 0.00 0.00 0.00 0.18 +0.03 34 0 1 0 TOTAL CALL 159 19,309 +65 APR24 2.70 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0 APR24 2.80 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0 APR24 2.90 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0 APR24 3.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0 APR24 3.10 P 0.00 0.00 0.00 0.01 0.00 118 0 80 0 APR24 3.20 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0 APR24 3.30 P 0.00 0.00 0.00 0.01 0.00 91 0 110 0 APR24 3.40 P 0.00 0.00 0.00 0.01 0.00 77 0 61 0 APR24 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,303 0 APR24 3.60 P 0.00 0.00 0.00 0.01 -0.02 50 4 198 0 APR24 3.70 P 0.00 0.00 0.00 0.02 -0.03 46 0 738 0 APR24 3.80 P 0.00 0.00 0.00 0.04 -0.06 43 0 625 0 APR24 3.90 P 0.00 0.00 0.00 0.08 -0.09 41 0 303 0 APR24 4.00 P 0.00 0.00 0.00 0.15 -0.11 46 0 326 0 APR24 4.10 P 0.00 0.00 0.00 0.23 -0.11 48 0 173 0 APR24 4.20 P 0.00 0.00 0.00 0.31 -0.13 0 0 250 0 APR24 4.30 P 0.00 0.00 0.00 0.41 -0.13 0 0 18 0 APR24 4.40 P 0.00 0.00 0.00 0.51 -0.13 0 0 0 0 APR24 4.50 P 0.00 0.00 0.00 0.61 -0.13 0 0 0 0 APR24 4.60 P 0.00 0.00 0.00 0.71 -0.13 0 0 0 0 APR24 4.70 P 0.00 0.00 0.00 0.81 -0.13 0 0 0 0 APR24 4.80 P 0.00 0.00 0.00 0.91 -0.13 0 0 0 0 APR24 4.90 P 0.00 0.00 0.00 1.01 -0.13 0 0 0 0 APR24 5.00 P 0.00 0.00 0.00 1.11 -0.13 0 0 0 0 APR24 5.25 P 0.00 0.00 0.00 1.36 -0.13 0 0 0 0 APR24 5.50 P 0.00 0.00 0.00 1.61 -0.13 0 0 0 0 APR24 5.75 P 0.00 0.00 0.00 1.86 -0.13 0 0 0 0 APR24 6.00 P 0.00 0.00 0.00 2.11 -0.13 0 0 0 0 APR24 6.25 P 0.00 0.00 0.00 2.36 -0.13 0 0 0 0 APR24 6.50 P 0.00 0.00 0.00 2.61 -0.13 0 0 0 0 APR24 6.75 P 0.00 0.00 0.00 2.86 -0.13 0 0 0 0 APR24 7.00 P 0.00 0.00 0.00 3.11 -0.13 0 0 0 0 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 255 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0 MAY24 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 115 0 MAY24 3.30 P 0.00 0.00 0.00 0.01 -0.01 34 0 98 0 MAY24 3.40 P 0.00 0.00 0.00 0.02 -0.02 35 0 140 0 MAY24 3.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 1,039 0 MAY24 3.60 P 0.07 0.07 0.07 0.06 -0.03 36 15 612 0 MAY24 3.70 P 0.00 0.00 0.00 0.08 -0.05 34 4 725 0 MAY24 3.80 P 0.00 0.00 0.00 0.12 -0.06 34 0 716 0 MAY24 3.90 P 0.17 0.17 0.17 0.17 -0.06 35 2 480 +2 MAY24 4.00 P 0.00 0.00 0.00 0.22 -0.09 33 0 355 0 MAY24 4.10 P 0.00 0.00 0.00 0.29 -0.09 34 0 469 0 MAY24 4.20 P 0.00 0.00 0.00 0.36 -0.10 34 0 125 0 MAY24 4.30 P 0.00 0.00 0.00 0.44 -0.11 33 0 425 0 MAY24 4.40 P 0.00 0.00 0.00 0.53 -0.12 35 0 125 0 MAY24 4.50 P 0.00 0.00 0.00 0.62 -0.12 34 0 21 0 MAY24 4.60 P 0.00 0.00 0.00 0.71 -0.13 0 0 0 0 MAY24 4.70 P 0.00 0.00 0.00 0.81 -0.13 0 0 0 0 MAY24 4.80 P 0.00 0.00 0.00 0.91 -0.13 0 0 0 0 MAY24 4.90 P 0.00 0.00 0.00 1.01 -0.13 0 0 0 0 MAY24 5.00 P 0.00 0.00 0.00 1.11 -0.13 0 0 0 0 MAY24 5.25 P 0.00 0.00 0.00 1.36 -0.13 0 0 0 0 MAY24 5.50 P 0.00 0.00 0.00 1.61 -0.13 0 0 0 0 MAY24 5.75 P 0.00 0.00 0.00 1.86 -0.13 0 0 0 0 MAY24 6.00 P 0.00 0.00 0.00 2.11 -0.13 0 0 0 0 JUN24 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0 JUN24 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 JUN24 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 175 0 JUN24 3.10 P 0.00 0.00 0.00 0.01 -0.01 33 0 55 0 JUN24 3.20 P 0.00 0.00 0.00 0.02 -0.01 35 0 15 0 JUN24 3.30 P 0.05 0.05 0.05 0.03 -0.02 34 15 286 +15 JUN24 3.40 P 0.07 0.07 0.07 0.04 -0.03 33 15 528 +15 JUN24 3.50 P 0.00 0.00 0.00 0.06 -0.04 33 0 1,165 0 JUN24 3.60 P 0.00 0.00 0.00 0.09 -0.04 33 0 663 0 JUN24 3.70 P 0.13 0.13 0.13 0.12 -0.05 33 15 84 -15 JUN24 3.80 P 0.16 0.16 0.16 0.16 -0.06 33 3 253 +3 JUN24 3.90 P 0.00 0.00 0.00 0.21 -0.06 33 0 151 0 JUN24 4.00 P 0.00 0.00 0.00 0.26 -0.08 32 0 100 0 JUN24 4.10 P 0.00 0.00 0.00 0.33 -0.09 33 0 31 0 JUN24 4.20 P 0.00 0.00 0.00 0.39 -0.10 32 0 207 0 JUN24 4.30 P 0.51 0.51 0.51 0.47 -0.11 33 3 70 0 JUN24 4.40 P 0.00 0.00 0.00 0.55 -0.11 32 0 163 0 JUN24 4.50 P 0.00 0.00 0.00 0.64 -0.11 34 0 194 0 JUN24 4.60 P 0.00 0.00 0.00 0.72 -0.13 31 0 90 0 JUN24 4.70 P 0.00 0.00 0.00 0.82 -0.12 34 0 0 0 JUN24 4.80 P 0.00 0.00 0.00 0.91 -0.13 0 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 1.01 -0.13 0 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 1.11 -0.13 0 0 0 0 JUN24 5.25 P 0.00 0.00 0.00 1.36 -0.13 0 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 1.61 -0.13 0 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 1.86 -0.13 0 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 2.11 -0.13 0 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 2.36 -0.13 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 2.61 -0.13 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 2.86 -0.13 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 3.11 -0.13 0 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 3.36 -0.13 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 3.61 -0.13 0 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 3.86 -0.13 0 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 4.11 -0.13 0 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 4.36 -0.13 0 0 0 0 JUN24 8.50 P 0.00 0.00 0.00 4.61 -0.13 0 0 0 0 JUN24 8.75 P 0.00 0.00 0.00 4.86 -0.13 0 0 0 0 JUL24 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0 JUL24 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0 JUL24 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 JUL24 3.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 73 0 JUL24 3.10 P 0.00 0.00 0.00 0.02 -0.01 32 0 76 0 JUL24 3.20 P 0.00 0.00 0.00 0.04 -0.01 34 0 255 0 JUL24 3.30 P 0.00 0.00 0.00 0.05 -0.02 33 0 8 0 JUL24 3.40 P 0.00 0.00 0.00 0.07 -0.02 33 0 700 0 JUL24 3.50 P 0.00 0.00 0.00 0.09 -0.03 32 0 1,200 0 JUL24 3.60 P 0.00 0.00 0.00 0.12 -0.04 32 0 500 0 JUL24 3.70 P 0.15 0.15 0.15 0.16 -0.05 33 3 253 +3 JUL24 3.80 P 0.00 0.00 0.00 0.20 -0.05 32 0 245 0 JUL24 3.90 P 0.00 0.00 0.00 0.25 -0.06 33 0 217 0 JUL24 4.00 P 0.00 0.00 0.00 0.30 -0.07 32 0 0 0 JUL24 4.10 P 0.00 0.00 0.00 0.36 -0.08 32 0 0 0 JUL24 4.20 P 0.00 0.00 0.00 0.43 -0.08 32 0 0 0 JUL24 4.30 P 0.00 0.00 0.00 0.50 -0.09 32 0 0 0 JUL24 4.40 P 0.00 0.00 0.00 0.58 -0.10 33 0 0 0 JUL24 4.50 P 0.00 0.00 0.00 0.66 -0.10 32 0 5 0 JUL24 4.60 P 0.00 0.00 0.00 0.74 -0.11 32 0 0 0 JUL24 4.70 P 0.00 0.00 0.00 0.83 -0.12 32 0 0 0 JUL24 4.80 P 0.00 0.00 0.00 0.92 -0.12 31 0 0 0 SEP24 2.70 P 0.00 0.00 0.00 0.01 -0.01 32 0 20 0 SEP24 2.80 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0 SEP24 2.90 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0 SEP24 3.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0 SEP24 3.10 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0 SEP24 3.20 P 0.00 0.00 0.00 0.07 -0.03 33 0 0 0 SEP24 3.30 P 0.00 0.00 0.00 0.09 -0.03 33 0 0 0 SEP24 3.40 P 0.00 0.00 0.00 0.11 -0.04 32 0 0 0 SEP24 3.50 P 0.00 0.00 0.00 0.14 -0.05 32 0 30 0 SEP24 3.60 P 0.00 0.00 0.00 0.19 -0.04 34 0 30 0 SEP24 3.70 P 0.00 0.00 0.00 0.23 -0.05 34 0 42 0 SEP24 3.80 P 0.00 0.00 0.00 0.27 -0.06 34 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 0.31 -0.07 33 0 75 0 SEP24 4.00 P 0.00 0.00 0.00 0.36 -0.09 32 0 6 0 SEP24 4.10 P 0.00 0.00 0.00 0.43 -0.08 33 0 593 0 SEP24 4.20 P 0.00 0.00 0.00 0.49 -0.09 33 0 2 0 SEP24 4.30 P 0.00 0.00 0.00 0.56 -0.09 33 0 183 0 SEP24 4.40 P 0.00 0.00 0.00 0.63 -0.10 33 0 72 0 SEP24 4.50 P 0.00 0.00 0.00 0.71 -0.10 34 0 154 0 SEP24 4.60 P 0.00 0.00 0.00 0.78 -0.11 32 0 76 0 SEP24 4.70 P 0.00 0.00 0.00 0.87 -0.11 33 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 0.95 -0.12 33 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 1.04 -0.12 33 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 1.13 -0.12 33 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 1.36 -0.13 0 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 1.61 -0.13 0 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 1.86 -0.13 0 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 2.11 -0.13 0 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 2.36 -0.13 0 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 2.61 -0.13 0 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 2.86 -0.13 0 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 3.11 -0.13 0 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 3.36 -0.13 0 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 3.61 -0.13 0 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 3.86 -0.13 0 0 0 0 SEP24 8.00 P 0.00 0.00 0.00 4.11 -0.13 0 0 0 0 SEP24 8.25 P 0.00 0.00 0.00 4.36 -0.13 0 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0 DEC24 2.80 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0 DEC24 3.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0 DEC24 3.10 P 0.00 0.00 0.00 0.09 -0.03 33 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.12 -0.03 33 0 2 0 DEC24 3.30 P 0.00 0.00 0.00 0.14 -0.04 33 0 3 0 DEC24 3.40 P 0.00 0.00 0.00 0.17 -0.04 33 0 140 0 DEC24 3.50 P 0.00 0.00 0.00 0.20 -0.05 32 0 5 0 DEC24 3.60 P 0.00 0.00 0.00 0.25 -0.05 33 0 0 0 DEC24 3.70 P 0.00 0.00 0.00 0.28 -0.06 32 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.33 -0.07 33 0 0 0 DEC24 3.90 P 0.00 0.00 0.00 0.39 -0.06 33 0 2 0 DEC24 4.00 P 0.00 0.00 0.00 0.43 -0.08 32 0 8 0 DEC24 4.10 P 0.00 0.00 0.00 0.49 -0.08 32 0 22 0 DEC24 4.20 P 0.00 0.00 0.00 0.55 -0.09 32 0 64 0 DEC24 4.30 P 0.00 0.00 0.00 0.62 -0.09 33 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.69 -0.09 33 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.76 -0.10 33 0 109 0 DEC24 4.60 P 0.00 0.00 0.00 0.83 -0.11 32 0 1 0 DEC24 4.70 P 0.00 0.00 0.00 0.91 -0.11 32 0 1 0 DEC24 4.80 P 0.00 0.00 0.00 0.99 -0.11 33 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 1.07 -0.12 32 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 1.16 -0.11 33 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 1.38 -0.12 32 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 1.62 -0.12 34 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 1.86 -0.13 0 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 2.11 -0.13 0 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 2.36 -0.13 0 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 2.61 -0.13 0 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 2.86 -0.13 0 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 3.11 -0.13 0 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 3.36 -0.13 0 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 3.61 -0.13 0 0 0 0 MAR25 2.70 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0 MAR25 2.80 P 0.00 0.00 0.00 0.07 -0.02 34 0 0 0 MAR25 2.90 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.11 -0.03 34 0 17 0 MAR25 3.10 P 0.16 0.16 0.16 0.14 -0.02 34 12 22 0 MAR25 3.20 P 0.00 0.00 0.00 0.16 -0.03 34 0 10 0 MAR25 3.30 P 0.00 0.00 0.00 0.19 -0.04 33 0 3 0 MAR25 3.40 P 0.00 0.00 0.00 0.23 -0.04 34 0 5 0 MAR25 3.50 P 0.00 0.00 0.00 0.27 -0.04 34 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.31 -0.04 34 0 8 0 MAR25 3.70 P 0.00 0.00 0.00 0.35 -0.05 34 0 4 0 MAR25 3.80 P 0.00 0.00 0.00 0.40 -0.05 34 0 2 0 MAR25 3.90 P 0.00 0.00 0.00 0.45 -0.06 34 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.50 -0.07 34 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 0.56 -0.07 34 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.62 -0.07 34 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.68 -0.08 33 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.75 -0.08 34 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 0.82 -0.08 34 0 0 0 MAR25 4.60 P 0.00 0.00 0.00 0.89 -0.09 34 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.96 -0.10 33 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 1.04 -0.10 34 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 1.12 -0.10 34 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 1.20 -0.10 34 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 1.41 -0.11 33 0 0 0 TOTAL PUT 91 19,563 +23 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$ 72.50 APR24 47.00 C 0.00 0.00 0.00 25.61 +2.71 178 0 91 0 APR24 48.00 C 0.00 0.00 0.00 24.61 +2.71 170 0 38 0 APR24 49.00 C 0.00 0.00 0.00 23.61 +2.71 162 0 0 0 APR24 50.00 C 21.63 21.92 21.63 22.53 +2.69 96 4 314 -2 APR24 52.50 C 0.00 0.00 0.00 20.11 +2.71 136 0 73 0 APR24 55.00 C 0.00 0.00 0.00 17.61 +2.77 119 0 1 0 APR24 57.50 C 0.00 0.00 0.00 15.03 +2.69 0 0 250 0 APR24 60.00 C 11.86 12.86 11.86 12.54 +2.59 60 210 697 0 APR24 62.50 C 0.00 0.00 0.00 10.12 +2.62 71 0 458 0 APR24 65.00 C 6.56 7.52 6.20 7.63 +2.59 56 16 1,466 -5 APR24 67.50 C 3.49 5.53 3.29 5.21 +2.45 46 235 3,458 -114 APR24 70.00 C 1.20 3.15 1.20 2.85 +1.80 35 2,609 6,473 -1,289 APR24 72.50 C 0.39 1.33 0.39 1.10 +0.81 31 9,905 9,142 -2,287 APR24 75.00 C 0.10 0.42 0.09 0.27 +0.21 31 7,716 13,882 -979 APR24 77.50 C 0.04 0.13 0.04 0.04 +0.03 31 2,487 7,354 -87 APR24 80.00 C 0.03 0.05 0.01 0.01 0.00 35 974 7,288 -71 APR24 82.50 C 0.03 0.03 0.03 0.01 0.00 45 45 3,922 +1 APR24 85.00 C 0.01 0.01 0.01 0.01 0.00 54 82 3,677 +20 APR24 87.50 C 0.01 0.01 0.01 0.01 0.00 62 4 1,737 -4 APR24 90.00 C 0.01 0.02 0.01 0.01 0.00 71 120 1,685 +120 APR24 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 997 0 APR24 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,504 0 APR24 97.50 C 0.00 0.00 0.00 0.01 0.00 93 0 991 0 APR24 100.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,242 0 APR24 102.50 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0 APR24 105.00 C 0.00 0.00 0.00 0.01 0.00 114 0 241 0 APR24 107.50 C 0.00 0.00 0.00 0.01 0.00 120 0 214 0 APR24 110.00 C 0.00 0.00 0.00 0.01 0.00 126 0 325 0 APR24 112.50 C 0.00 0.00 0.00 0.01 0.00 132 0 579 0 APR24 115.00 C 0.00 0.00 0.00 0.01 0.00 138 0 149 0 APR24 117.50 C 0.00 0.00 0.00 0.01 0.00 144 0 51 0 APR24 120.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0 APR24 122.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0 APR24 125.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0 APR24 127.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0 APR24 130.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0 APR24 132.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0 APR24 135.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0 APR24 137.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0 APR24 140.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0 APR24 142.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0 APR24 145.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0 APR24 147.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0 APR24 150.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0 MAY24 48.00 C 0.00 0.00 0.00 24.85 +2.71 70 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 23.85 +2.70 67 0 21 0 MAY24 50.00 C 0.00 0.00 0.00 22.86 +2.66 64 0 451 0 MAY24 52.50 C 0.00 0.00 0.00 20.38 +2.69 57 0 240 0 MAY24 55.00 C 0.00 0.00 0.00 17.91 +2.84 51 0 91 0 MAY24 57.50 C 0.00 0.00 0.00 15.29 +2.63 36 0 183 0 MAY24 60.00 C 12.60 13.00 12.60 12.88 +2.39 35 14 197 +8 MAY24 62.50 C 0.00 0.00 0.00 10.57 +2.17 35 0 28 0 MAY24 65.00 C 8.75 8.75 8.75 8.51 +2.13 37 1 153 0 MAY24 67.50 C 5.19 6.20 5.19 6.66 +2.06 38 9 2,388 0 MAY24 70.00 C 3.80 5.05 3.64 4.90 +1.67 37 326 4,383 -90 MAY24 72.50 C 2.60 3.64 2.56 3.48 +1.30 36 1,713 6,255 -343 MAY24 75.00 C 1.57 2.58 1.57 2.40 +1.01 36 2,453 7,015 -132 MAY24 77.50 C 1.00 1.75 1.00 1.57 +0.72 36 2,147 4,265 +520 MAY24 80.00 C 0.85 1.20 0.76 0.99 +0.49 36 3,648 7,226 +2,925 MAY24 82.50 C 0.50 0.81 0.50 0.60 +0.32 36 1,097 6,573 -227 MAY24 85.00 C 0.31 0.55 0.31 0.35 +0.20 36 412 3,460 +71 MAY24 87.50 C 0.24 0.37 0.24 0.20 +0.12 36 362 1,853 +92 MAY24 90.00 C 0.16 0.26 0.16 0.11 +0.07 36 526 2,096 +191 MAY24 92.50 C 0.14 0.15 0.14 0.06 +0.04 36 33 1,125 +33 MAY24 95.00 C 0.14 0.14 0.11 0.03 +0.02 36 108 2,336 0 MAY24 97.50 C 0.10 0.10 0.08 0.02 +0.01 37 146 330 0 MAY24 100.00 C 0.06 0.07 0.06 0.01 0.00 37 38 525 +37 MAY24 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 142 0 MAY24 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 437 0 MAY24 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 62 0 MAY24 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 126 0 MAY24 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 323 0 MAY24 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 166 0 MAY24 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 133 0 MAY24 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 345 0 MAY24 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 MAY24 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 MAY24 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 MAY24 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 MAY24 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 MAY24 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0 MAY24 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0 MAY24 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0 MAY24 142.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0 MAY24 145.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0 MAY24 147.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0 MAY24 150.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0 JUN24 47.00 C 0.00 0.00 0.00 25.96 +2.70 52 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 24.97 +2.69 50 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 23.98 +2.69 48 0 0 0 JUN24 50.00 C 21.30 21.30 21.30 23.00 +2.80 47 4 660 0 JUN24 52.50 C 0.00 0.00 0.00 20.54 +2.67 43 0 127 0 JUN24 55.00 C 17.79 17.79 17.79 18.19 +2.81 43 41 270 +41 JUN24 57.50 C 0.00 0.00 0.00 15.63 +2.55 34 0 232 0 JUN24 60.00 C 0.00 0.00 0.00 13.35 +2.42 35 0 377 0 JUN24 62.50 C 10.88 10.88 10.88 11.20 +2.30 35 35 195 +35 JUN24 65.00 C 8.00 9.50 8.00 9.16 +2.10 34 82 448 +33 JUN24 67.50 C 7.10 7.60 7.10 7.33 +1.72 34 10 1,687 -6 JUN24 70.00 C 4.65 6.00 4.65 5.85 +1.65 35 103 7,813 -24 JUN24 72.50 C 3.60 4.60 3.60 4.47 +1.32 34 679 9,769 -383 JUN24 75.00 C 2.58 3.57 2.57 3.40 +1.09 35 2,319 11,665 -701 JUN24 77.50 C 1.90 2.71 1.90 2.58 +0.94 35 904 6,563 -170 JUN24 80.00 C 1.39 2.05 1.39 1.88 +0.75 35 642 12,334 -127 JUN24 82.50 C 1.06 1.50 1.06 1.33 +0.56 35 181 7,855 +34 JUN24 85.00 C 0.74 1.14 0.74 0.93 +0.42 35 414 16,981 -285 JUN24 87.50 C 0.85 0.86 0.78 0.64 +0.31 35 362 4,873 -180 JUN24 90.00 C 0.42 0.64 0.42 0.43 +0.22 35 1,859 9,989 -1,355 JUN24 92.50 C 0.40 0.48 0.40 0.28 +0.14 35 92 3,071 +92 JUN24 95.00 C 0.26 0.34 0.26 0.18 +0.09 35 39 5,904 -33 JUN24 97.50 C 0.00 0.00 0.00 0.12 +0.07 35 0 1,934 0 JUN24 100.00 C 0.18 0.23 0.18 0.08 +0.05 35 871 2,966 +97 JUN24 102.50 C 0.00 0.00 0.00 0.05 +0.03 35 0 789 0 JUN24 105.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 1,351 0 JUN24 107.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 456 0 JUN24 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,719 0 JUN24 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 682 0 JUN24 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 916 0 JUN24 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,851 0 JUN24 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6,534 0 JUN24 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 693 0 JUN24 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 9,328 0 JUN24 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 449 0 JUN24 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,374 0 JUN24 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 449 0 JUN24 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,560 0 JUN24 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 161 0 JUN24 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,076 0 JUN24 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0 JUN24 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 117 0 JUN24 147.50 C 0.00 0.00 0.00 0.01 0.00 56 0 27 0 JUN24 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,139 0 JUL24 48.00 C 0.00 0.00 0.00 24.99 +2.68 0 0 0 0 JUL24 49.00 C 0.00 0.00 0.00 24.01 +2.68 0 0 0 0 JUL24 50.00 C 0.00 0.00 0.00 23.03 +2.67 0 0 150 0 JUL24 52.50 C 0.00 0.00 0.00 20.64 +2.67 29 0 0 0 JUL24 55.00 C 0.00 0.00 0.00 18.25 +2.45 30 0 95 0 JUL24 57.50 C 0.00 0.00 0.00 16.08 +2.47 34 0 35 0 JUL24 60.00 C 0.00 0.00 0.00 13.91 +2.45 34 0 348 0 JUL24 62.50 C 0.00 0.00 0.00 11.87 +2.33 34 0 35 0 JUL24 65.00 C 0.00 0.00 0.00 9.78 +1.98 32 0 900 0 JUL24 67.50 C 0.00 0.00 0.00 8.07 +1.80 32 0 343 0 JUL24 70.00 C 5.60 6.08 5.60 6.59 +1.52 32 47 1,481 -46 JUL24 72.50 C 4.66 5.44 4.66 5.32 +1.29 33 153 4,145 +117 JUL24 75.00 C 3.46 4.40 3.46 4.27 +1.12 33 232 2,248 +119 JUL24 77.50 C 2.90 3.46 2.90 3.41 +0.95 34 151 5,169 -11 JUL24 80.00 C 2.25 2.77 2.25 2.69 +0.81 34 1,086 2,252 +876 JUL24 82.50 C 1.91 2.18 1.91 2.10 +0.70 34 238 1,909 +30 JUL24 85.00 C 1.31 1.68 1.31 1.59 +0.56 34 131 1,976 -51 JUL24 87.50 C 1.25 1.37 1.25 1.19 +0.44 34 162 632 -11 JUL24 90.00 C 0.96 1.07 0.96 0.88 +0.34 34 130 998 +5 JUL24 92.50 C 0.85 0.85 0.85 0.65 +0.26 34 5 296 +5 JUL24 95.00 C 0.64 0.68 0.64 0.47 +0.20 34 57 353 +57 JUL24 97.50 C 0.45 0.54 0.45 0.34 +0.15 34 32 573 +31 SEP24 47.00 C 0.00 0.00 0.00 26.24 +2.63 0 0 270 0 SEP24 48.00 C 0.00 0.00 0.00 25.34 +2.66 0 0 200 0 SEP24 49.00 C 0.00 0.00 0.00 24.40 +2.65 24 0 30 0 SEP24 50.00 C 22.50 22.50 22.50 23.44 +2.61 26 1 530 -1 SEP24 52.50 C 0.00 0.00 0.00 21.15 +2.56 30 0 30 0 SEP24 55.00 C 0.00 0.00 0.00 18.93 +2.26 31 0 15 0 SEP24 57.50 C 15.86 15.86 15.86 17.07 +2.42 35 1 67 0 SEP24 60.00 C 0.00 0.00 0.00 15.08 +2.51 35 0 131 0 SEP24 62.50 C 0.00 0.00 0.00 13.22 +2.40 35 0 10 0 SEP24 65.00 C 0.00 0.00 0.00 11.17 +1.92 32 0 623 0 SEP24 67.50 C 0.00 0.00 0.00 9.68 +1.82 33 0 734 0 SEP24 70.00 C 7.45 8.00 7.45 8.28 +1.69 33 17 4,720 -9 SEP24 72.50 C 6.46 6.80 6.46 7.03 +1.46 33 3 2,599 +1 SEP24 75.00 C 5.30 6.06 5.30 5.94 +1.26 34 255 9,823 0 SEP24 77.50 C 4.44 5.08 4.44 5.02 +1.10 34 149 6,536 +65 SEP24 80.00 C 3.74 4.06 3.74 4.23 +0.97 34 5 5,816 -3 SEP24 82.50 C 3.59 3.68 3.55 3.56 +0.91 35 800 10,581 +800 SEP24 85.00 C 2.82 3.05 2.82 3.01 +0.87 35 8 7,112 +3 SEP24 87.50 C 2.22 2.59 2.22 2.49 +0.77 35 339 3,176 +258 SEP24 90.00 C 1.85 2.17 1.85 2.03 +0.65 35 855 3,222 +394 SEP24 92.50 C 1.47 1.84 1.47 1.65 +0.55 35 380 1,339 0 SEP24 95.00 C 1.26 1.56 1.26 1.34 +0.47 35 276 1,557 +64 SEP24 97.50 C 1.10 1.33 1.10 1.08 +0.39 35 386 1,518 +270 SEP24 100.00 C 1.00 1.14 1.00 0.87 +0.33 35 254 2,440 +234 SEP24 102.50 C 0.90 0.98 0.89 0.69 +0.27 35 91 762 +91 SEP24 105.00 C 0.75 0.82 0.75 0.55 +0.22 35 151 611 +132 SEP24 107.50 C 0.64 0.71 0.64 0.44 +0.18 35 220 617 +169 SEP24 110.00 C 0.56 0.56 0.56 0.35 +0.15 35 70 1,419 +30 SEP24 112.50 C 0.00 0.00 0.00 0.28 +0.12 35 0 763 0 SEP24 115.00 C 0.00 0.00 0.00 0.22 +0.10 35 0 3,332 0 SEP24 117.50 C 0.00 0.00 0.00 0.17 +0.08 35 0 111 0 SEP24 120.00 C 0.00 0.00 0.00 0.14 +0.07 35 0 243 0 SEP24 122.50 C 0.00 0.00 0.00 0.11 +0.05 35 0 61 0 SEP24 125.00 C 0.00 0.00 0.00 0.09 +0.04 35 0 87 0 SEP24 127.50 C 0.00 0.00 0.00 0.07 +0.03 35 0 0 0 SEP24 130.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0 SEP24 132.50 C 0.25 0.25 0.25 0.04 +0.02 35 200 0 -200 SEP24 135.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0 SEP24 137.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0 SEP24 140.00 C 0.00 0.00 0.00 0.01 0.00 33 0 349 0 SEP24 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0 SEP24 145.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 SEP24 147.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 SEP24 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0 DEC24 47.00 C 27.23 27.23 27.23 27.04 +2.60 33 30 66 +30 DEC24 48.00 C 0.00 0.00 0.00 26.14 +2.58 33 0 1 0 DEC24 49.00 C 0.00 0.00 0.00 25.25 +2.56 33 0 61 0 DEC24 50.00 C 0.00 0.00 0.00 24.37 +2.53 33 0 592 0 DEC24 52.50 C 0.00 0.00 0.00 22.41 +2.65 36 0 0 0 DEC24 55.00 C 0.00 0.00 0.00 20.35 +2.57 36 0 9 0 DEC24 57.50 C 0.00 0.00 0.00 18.18 +2.19 34 0 1 0 DEC24 60.00 C 0.00 0.00 0.00 16.46 +2.27 35 0 87 0 DEC24 62.50 C 0.00 0.00 0.00 14.75 +2.12 35 0 15 0 DEC24 65.00 C 0.00 0.00 0.00 13.16 +2.00 35 0 113 0 DEC24 67.50 C 0.00 0.00 0.00 11.60 +1.75 34 0 1,261 0 DEC24 70.00 C 10.40 10.43 10.40 10.27 +1.62 35 26 1,941 -15 DEC24 72.50 C 8.80 9.29 8.80 9.38 +1.83 36 40 2,676 +36 DEC24 75.00 C 7.40 8.16 7.35 8.02 +1.31 35 545 4,872 -112 DEC24 77.50 C 6.76 7.18 6.76 7.07 +1.27 35 80 6,594 +20 DEC24 80.00 C 5.69 6.35 5.63 6.26 +1.26 36 190 4,485 +122 DEC24 82.50 C 5.00 5.41 5.00 5.47 +1.16 36 60 2,060 +30 DEC24 85.00 C 4.32 4.32 4.32 4.72 +1.03 35 2 2,927 0 DEC24 87.50 C 0.00 0.00 0.00 4.10 +0.94 35 0 2,360 0 DEC24 90.00 C 3.44 3.74 3.38 3.52 +0.83 35 59 1,417 +56 DEC24 92.50 C 3.02 3.02 3.02 3.05 +0.75 35 20 920 +8 DEC24 95.00 C 2.68 2.98 2.68 2.60 +0.65 35 15 7,624 +15 DEC24 97.50 C 2.37 2.37 2.37 2.25 +0.60 35 55 1,348 0 DEC24 100.00 C 2.14 2.37 2.14 1.92 +0.52 35 43 1,630 0 DEC24 102.50 C 2.00 2.00 2.00 1.64 +0.46 35 40 1,501 +37 DEC24 105.00 C 1.79 1.79 1.79 1.40 +0.40 35 30 1,669 +30 DEC24 107.50 C 0.00 0.00 0.00 1.19 +0.35 35 0 831 0 DEC24 110.00 C 1.33 1.44 1.33 1.02 +0.31 35 230 1,362 +230 DEC24 112.50 C 1.25 1.31 1.25 0.86 +0.26 35 60 630 +60 DEC24 115.00 C 1.13 1.23 1.13 0.73 +0.23 35 90 430 +90 DEC24 117.50 C 1.12 1.12 1.12 0.63 +0.21 35 30 717 +30 DEC24 120.00 C 0.90 1.03 0.90 0.52 +0.17 35 122 831 +28 DEC24 122.50 C 0.90 0.93 0.90 0.45 +0.16 35 60 355 +60 DEC24 125.00 C 0.85 0.85 0.85 0.38 +0.13 35 30 210 +30 DEC24 127.50 C 0.79 0.79 0.78 0.32 +0.11 35 215 215 +185 DEC24 130.00 C 0.00 0.00 0.00 0.27 +0.10 35 0 153 0 DEC24 132.50 C 0.67 0.67 0.67 0.23 +0.08 35 30 163 +30 DEC24 135.00 C 0.62 0.62 0.62 0.19 +0.07 35 75 195 +75 DEC24 137.50 C 0.58 0.58 0.58 0.16 +0.06 35 30 90 +30 DEC24 140.00 C 0.54 0.54 0.52 0.14 +0.05 35 80 246 +80 DEC24 142.50 C 0.00 0.00 0.00 0.12 +0.05 35 0 180 0 DEC24 145.00 C 0.00 0.00 0.00 0.10 +0.04 35 0 355 0 DEC24 147.50 C 0.00 0.00 0.00 0.09 +0.04 35 0 304 0 DEC24 150.00 C 0.38 0.42 0.38 0.07 +0.03 35 439 773 +422 MAR25 45.00 C 0.00 0.00 0.00 29.56 +2.55 41 0 91 0 MAR25 46.00 C 0.00 0.00 0.00 28.69 +2.53 41 0 0 0 MAR25 47.00 C 0.00 0.00 0.00 28.02 +2.69 43 0 0 0 MAR25 48.00 C 0.00 0.00 0.00 27.17 +2.67 42 0 0 0 MAR25 49.00 C 0.00 0.00 0.00 26.19 +2.50 40 0 2 0 MAR25 50.00 C 0.00 0.00 0.00 25.35 +2.47 40 0 121 0 MAR25 52.50 C 0.00 0.00 0.00 23.51 +2.57 41 0 0 0 MAR25 55.00 C 21.00 21.00 21.00 21.38 +2.27 39 1 93 0 MAR25 57.50 C 0.00 0.00 0.00 19.57 +2.20 38 0 30 0 MAR25 60.00 C 0.00 0.00 0.00 17.85 +2.15 38 0 381 0 MAR25 62.50 C 0.00 0.00 0.00 15.82 +1.65 36 0 101 0 MAR25 65.00 C 0.00 0.00 0.00 14.35 +1.60 36 0 155 0 MAR25 67.50 C 0.00 0.00 0.00 12.97 +1.52 36 0 555 0 MAR25 70.00 C 0.00 0.00 0.00 12.07 +1.80 37 0 427 0 MAR25 72.50 C 0.00 0.00 0.00 10.88 +1.71 37 0 3,643 0 MAR25 75.00 C 9.58 10.00 9.58 9.78 +1.58 37 2 3,322 -1 MAR25 77.50 C 0.00 0.00 0.00 8.78 +1.48 37 0 1,371 0 MAR25 80.00 C 6.80 8.00 6.80 7.88 +1.38 37 1,008 4,272 +1,000 MAR25 82.50 C 0.00 0.00 0.00 7.04 +1.26 37 0 669 0 MAR25 85.00 C 0.00 0.00 0.00 6.32 +1.20 36 0 330 0 MAR25 87.50 C 0.00 0.00 0.00 5.61 +1.05 36 0 376 0 MAR25 90.00 C 4.88 5.39 4.88 5.04 +1.04 36 9 1,104 +2 MAR25 92.50 C 0.00 0.00 0.00 4.49 +0.92 36 0 529 0 MAR25 95.00 C 4.20 4.32 4.20 3.99 +0.84 36 306 697 +243 MAR25 97.50 C 0.00 0.00 0.00 3.57 +0.80 36 0 179 0 MAR25 100.00 C 3.22 3.66 3.22 3.15 +0.69 36 8 90 0 MAR25 102.50 C 0.00 0.00 0.00 2.81 +0.65 36 0 91 0 MAR25 105.00 C 3.00 3.00 3.00 2.51 +0.60 36 5 281 0 MAR25 107.50 C 0.00 0.00 0.00 2.20 +0.51 36 0 33 0 MAR25 110.00 C 2.33 2.40 2.33 1.97 +0.50 36 17 70 0 MAR25 112.50 C 2.29 2.29 2.29 1.75 +0.45 36 89 238 0 MAR25 115.00 C 0.00 0.00 0.00 1.54 +0.39 36 0 284 0 MAR25 117.50 C 0.00 0.00 0.00 1.37 +0.36 36 0 247 0 MAR25 120.00 C 1.77 1.80 1.77 1.22 +0.34 36 3 419 +3 MAR25 122.50 C 0.00 0.00 0.00 1.08 +0.30 36 0 211 0 MAR25 125.00 C 0.00 0.00 0.00 0.94 +0.25 36 0 527 0 MAR25 127.50 C 1.30 1.42 1.30 0.85 +0.26 36 6 37 +6 MAR25 130.00 C 1.20 1.31 1.20 0.75 +0.22 36 69 97 +9 MAR25 132.50 C 0.00 0.00 0.00 0.65 +0.18 36 0 31 0 MAR25 135.00 C 1.10 1.10 1.10 0.58 +0.17 36 1 84 +1 MAR25 137.50 C 0.00 0.00 0.00 0.52 +0.17 36 0 0 0 MAR25 140.00 C 1.00 1.00 1.00 0.46 +0.14 36 1 65 0 MAR25 142.50 C 0.00 0.00 0.00 0.40 +0.12 36 0 90 0 MAR25 145.00 C 0.00 0.00 0.00 0.36 +0.12 36 0 52 0 MAR25 147.50 C 0.00 0.00 0.00 0.32 +0.11 36 0 62 0 MAR25 150.00 C 0.71 0.71 0.71 0.28 +0.09 36 1 406 +1 TOTAL CALL 57,214 430,393 +1,746 APR24 47.00 P 0.00 0.00 0.00 0.01 0.00 137 0 232 0 APR24 48.00 P 0.00 0.00 0.00 0.01 0.00 131 0 183 0 APR24 49.00 P 0.00 0.00 0.00 0.01 0.00 125 0 394 0 APR24 50.00 P 0.00 0.00 0.00 0.01 0.00 119 0 764 0 APR24 52.50 P 0.00 0.00 0.00 0.01 0.00 105 0 384 0 APR24 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 706 0 APR24 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 912 0 APR24 60.00 P 0.02 0.02 0.02 0.01 0.00 65 110 1,652 0 APR24 62.50 P 0.02 0.02 0.01 0.01 0.00 52 169 3,637 -104 APR24 65.00 P 0.03 0.04 0.02 0.01 -0.04 39 180 8,684 -48 APR24 67.50 P 0.13 0.13 0.05 0.03 -0.29 32 2,697 13,203 -213 APR24 70.00 P 0.59 0.60 0.16 0.22 -0.98 30 4,429 15,362 +72 APR24 72.50 P 1.85 2.00 0.82 1.00 -1.87 30 5,835 7,996 -2,427 APR24 75.00 P 3.72 4.01 2.46 2.65 -2.58 27 1,698 5,003 +347 APR24 77.50 P 6.49 6.49 4.99 5.01 -2.69 29 13 816 -12 APR24 80.00 P 8.58 8.58 7.62 7.50 -2.70 0 6 46 0 APR24 82.50 P 10.00 10.00 10.00 10.00 -2.70 0 2 795 0 APR24 85.00 P 0.00 0.00 0.00 12.50 -2.70 0 0 10 0 APR24 87.50 P 0.00 0.00 0.00 15.00 -2.70 0 0 0 0 APR24 90.00 P 0.00 0.00 0.00 17.50 -2.70 0 0 0 0 APR24 92.50 P 0.00 0.00 0.00 20.00 -2.70 0 0 4 0 APR24 95.00 P 0.00 0.00 0.00 22.50 -2.70 0 0 0 0 APR24 97.50 P 0.00 0.00 0.00 25.00 -2.70 0 0 0 0 APR24 100.00 P 0.00 0.00 0.00 27.50 -2.70 0 0 0 0 APR24 102.50 P 0.00 0.00 0.00 30.00 -2.70 0 0 0 0 APR24 105.00 P 0.00 0.00 0.00 32.50 -2.70 0 0 0 0 APR24 107.50 P 0.00 0.00 0.00 35.00 -2.70 0 0 0 0 APR24 110.00 P 0.00 0.00 0.00 37.50 -2.70 0 0 0 0 APR24 112.50 P 0.00 0.00 0.00 40.00 -2.70 0 0 0 0 APR24 115.00 P 0.00 0.00 0.00 42.50 -2.70 0 0 0 0 APR24 117.50 P 0.00 0.00 0.00 45.00 -2.70 0 0 0 0 APR24 120.00 P 0.00 0.00 0.00 47.50 -2.70 0 0 0 0 APR24 122.50 P 0.00 0.00 0.00 50.00 -2.70 0 0 0 0 APR24 125.00 P 0.00 0.00 0.00 52.50 -2.70 0 0 0 0 APR24 127.50 P 0.00 0.00 0.00 55.00 -2.70 0 0 0 0 APR24 130.00 P 0.00 0.00 0.00 57.50 -2.70 0 0 0 0 APR24 132.50 P 0.00 0.00 0.00 60.00 -2.70 0 0 0 0 APR24 135.00 P 0.00 0.00 0.00 62.50 -2.70 0 0 0 0 APR24 137.50 P 0.00 0.00 0.00 65.00 -2.70 0 0 0 0 APR24 140.00 P 0.00 0.00 0.00 67.50 -2.70 0 0 0 0 APR24 142.50 P 0.00 0.00 0.00 70.00 -2.70 0 0 0 0 APR24 145.00 P 0.00 0.00 0.00 72.50 -2.70 0 0 0 0 APR24 147.50 P 0.00 0.00 0.00 75.00 -2.70 0 0 0 0 APR24 150.00 P 0.00 0.00 0.00 77.50 -2.70 0 0 0 0 MAY24 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 668 0 MAY24 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 654 0 MAY24 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 816 0 MAY24 55.00 P 0.05 0.05 0.05 0.02 -0.02 37 4 908 +4 MAY24 57.50 P 0.11 0.11 0.10 0.05 -0.06 36 5 1,227 -1 MAY24 60.00 P 0.23 0.23 0.17 0.14 -0.14 36 224 2,216 +22 MAY24 62.50 P 0.44 0.47 0.31 0.32 -0.27 36 666 3,544 +246 MAY24 65.00 P 0.85 0.86 0.57 0.65 -0.44 36 1,644 7,664 -289 MAY24 67.50 P 1.53 1.53 1.05 1.17 -0.72 35 865 5,429 +85 MAY24 70.00 P 2.46 2.55 1.77 1.95 -1.06 35 1,968 7,670 +887 MAY24 72.50 P 3.80 3.80 2.88 3.04 -1.50 35 1,163 4,915 +652 MAY24 75.00 P 5.01 5.10 4.28 4.54 -1.61 35 118 2,585 -12 MAY24 77.50 P 7.01 7.11 5.99 6.23 -2.02 35 25 1,210 +7 MAY24 80.00 P 8.96 8.96 7.96 8.26 -2.18 36 12 326 +1 MAY24 82.50 P 11.35 11.35 10.70 10.39 -2.40 36 18 47 -10 MAY24 85.00 P 0.00 0.00 0.00 12.64 -2.57 35 0 387 0 MAY24 87.50 P 0.00 0.00 0.00 15.04 -2.66 36 0 518 0 MAY24 90.00 P 17.47 17.57 17.44 17.50 -2.70 0 150 159 +145 MAY24 92.50 P 0.00 0.00 0.00 20.00 -2.70 0 0 0 0 MAY24 95.00 P 0.00 0.00 0.00 22.50 -2.70 0 0 0 0 MAY24 97.50 P 0.00 0.00 0.00 25.00 -2.70 0 0 0 0 MAY24 100.00 P 0.00 0.00 0.00 27.50 -2.70 0 0 0 0 MAY24 102.50 P 0.00 0.00 0.00 30.00 -2.70 0 0 0 0 MAY24 105.00 P 0.00 0.00 0.00 32.50 -2.70 0 0 0 0 MAY24 107.50 P 0.00 0.00 0.00 35.00 -2.70 0 0 0 0 MAY24 110.00 P 0.00 0.00 0.00 37.50 -2.70 0 0 0 0 MAY24 112.50 P 0.00 0.00 0.00 40.00 -2.70 0 0 0 0 MAY24 115.00 P 0.00 0.00 0.00 42.50 -2.70 0 0 0 0 MAY24 117.50 P 0.00 0.00 0.00 45.00 -2.70 0 0 0 0 MAY24 120.00 P 0.00 0.00 0.00 47.50 -2.70 0 0 0 0 MAY24 122.50 P 0.00 0.00 0.00 50.00 -2.70 0 0 0 0 MAY24 125.00 P 0.00 0.00 0.00 52.50 -2.70 0 0 0 0 MAY24 127.50 P 0.00 0.00 0.00 55.00 -2.70 0 0 0 0 MAY24 130.00 P 0.00 0.00 0.00 57.50 -2.70 0 0 0 0 MAY24 132.50 P 0.00 0.00 0.00 60.00 -2.70 0 0 0 0 MAY24 135.00 P 0.00 0.00 0.00 62.50 -2.70 0 0 0 0 MAY24 137.50 P 0.00 0.00 0.00 65.00 -2.70 0 0 0 0 MAY24 140.00 P 0.00 0.00 0.00 67.50 -2.70 0 0 0 0 MAY24 142.50 P 0.00 0.00 0.00 70.00 -2.70 0 0 0 0 MAY24 145.00 P 0.00 0.00 0.00 72.50 -2.70 0 0 0 0 MAY24 147.50 P 0.00 0.00 0.00 75.00 -2.70 0 0 0 0 MAY24 150.00 P 0.00 0.00 0.00 77.50 -2.70 0 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 901 0 JUN24 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 572 0 JUN24 49.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 705 0 JUN24 50.00 P 0.07 0.07 0.07 0.02 -0.01 36 20 1,442 0 JUN24 52.50 P 0.00 0.00 0.00 0.04 -0.03 35 0 1,116 0 JUN24 55.00 P 0.17 0.18 0.15 0.10 -0.07 35 90 2,236 -55 JUN24 57.50 P 0.30 0.30 0.23 0.21 -0.14 35 188 3,232 -131 JUN24 60.00 P 0.55 0.55 0.40 0.42 -0.25 35 522 8,266 -37 JUN24 62.50 P 0.96 0.96 0.71 0.75 -0.38 35 546 6,110 -23 JUN24 65.00 P 1.52 1.52 1.11 1.25 -0.55 35 363 11,997 +49 JUN24 67.50 P 2.32 2.32 1.81 1.90 -0.80 34 406 11,682 +34 JUN24 70.00 P 3.31 3.31 2.64 2.85 -1.03 35 518 16,939 +45 JUN24 72.50 P 4.58 4.58 3.83 4.04 -1.33 35 381 11,696 +198 JUN24 75.00 P 6.30 6.30 5.25 5.46 -1.65 35 832 7,605 +633 JUN24 77.50 P 7.62 7.62 7.05 7.08 -1.76 35 50 6,712 +22 JUN24 80.00 P 0.00 0.00 0.00 9.01 -1.86 36 0 5,022 0 JUN24 82.50 P 0.00 0.00 0.00 10.85 -2.38 35 0 4,128 0 JUN24 85.00 P 13.18 13.28 13.18 12.99 -2.36 35 96 2,956 +60 JUN24 87.50 P 15.19 15.33 15.15 15.24 -2.60 35 427 5,606 0 JUN24 90.00 P 0.00 0.00 0.00 18.12 -2.10 45 0 7,324 0 JUN24 92.50 P 0.00 0.00 0.00 20.06 -2.64 37 0 935 0 JUN24 95.00 P 0.00 0.00 0.00 22.50 -2.70 0 0 135 0 JUN24 97.50 P 0.00 0.00 0.00 25.00 -2.70 0 0 3 0 JUN24 100.00 P 27.40 27.49 27.39 27.50 -2.70 0 300 421 +300 JUN24 102.50 P 0.00 0.00 0.00 30.00 -2.70 0 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 32.50 -2.70 0 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 35.00 -2.70 0 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 37.50 -2.70 0 0 0 0 JUN24 112.50 P 0.00 0.00 0.00 40.00 -2.70 0 0 0 0 JUN24 115.00 P 0.00 0.00 0.00 42.50 -2.70 0 0 0 0 JUN24 117.50 P 0.00 0.00 0.00 45.00 -2.70 0 0 0 0 JUN24 120.00 P 0.00 0.00 0.00 47.50 -2.70 0 0 0 0 JUN24 122.50 P 0.00 0.00 0.00 50.00 -2.70 0 0 0 0 JUN24 125.00 P 0.00 0.00 0.00 52.50 -2.70 0 0 0 0 JUN24 127.50 P 0.00 0.00 0.00 55.00 -2.70 0 0 0 0 JUN24 130.00 P 0.00 0.00 0.00 57.50 -2.70 0 0 0 0 JUN24 132.50 P 0.00 0.00 0.00 60.00 -2.70 0 0 0 0 JUN24 135.00 P 0.00 0.00 0.00 62.50 -2.70 0 0 0 0 JUN24 137.50 P 0.00 0.00 0.00 65.00 -2.70 0 0 0 0 JUN24 140.00 P 0.00 0.00 0.00 67.50 -2.70 0 0 0 0 JUN24 142.50 P 0.00 0.00 0.00 70.00 -2.70 0 0 0 0 JUN24 145.00 P 0.00 0.00 0.00 72.50 -2.70 0 0 0 0 JUN24 147.50 P 0.00 0.00 0.00 75.00 -2.70 0 0 0 0 JUN24 150.00 P 0.00 0.00 0.00 77.50 -2.70 0 0 0 0 JUL24 48.00 P 0.10 0.10 0.09 0.03 -0.02 34 320 466 +320 JUL24 49.00 P 0.12 0.12 0.12 0.04 -0.03 34 40 289 +40 JUL24 50.00 P 0.14 0.14 0.14 0.06 -0.04 34 40 396 0 JUL24 52.50 P 0.00 0.00 0.00 0.12 -0.08 34 0 149 0 JUL24 55.00 P 0.36 0.36 0.36 0.25 -0.14 34 30 272 0 JUL24 57.50 P 0.62 0.62 0.49 0.45 -0.24 34 84 1,726 -24 JUL24 60.00 P 0.96 0.96 0.76 0.77 -0.35 34 223 2,234 -32 JUL24 62.50 P 1.45 1.45 1.15 1.22 -0.51 34 93 1,144 +17 JUL24 65.00 P 2.21 2.21 1.74 1.83 -0.68 34 936 2,303 +821 JUL24 67.50 P 2.91 2.91 2.56 2.63 -0.88 34 126 3,801 +36 JUL24 70.00 P 3.89 3.89 3.57 3.64 -1.09 34 146 4,232 +116 JUL24 72.50 P 5.00 5.00 4.72 4.86 -1.32 35 4 3,252 +2 JUL24 75.00 P 6.75 6.75 6.75 6.29 -1.54 35 2 3,796 0 JUL24 77.50 P 8.47 8.50 7.78 7.91 -1.73 35 62 101 +24 JUL24 80.00 P 9.56 9.56 9.56 9.71 -1.63 36 30 90 +30 JUL24 82.50 P 0.00 0.00 0.00 11.33 -2.09 34 0 177 0 JUL24 85.00 P 13.70 13.70 13.70 13.37 -2.24 34 30 80 0 JUL24 87.50 P 15.71 15.87 15.71 15.53 -2.65 34 60 60 +60 JUL24 90.00 P 0.00 0.00 0.00 18.12 -2.37 38 0 0 0 JUL24 92.50 P 0.00 0.00 0.00 20.33 -2.53 38 0 0 0 JUL24 95.00 P 0.00 0.00 0.00 22.64 -2.63 37 0 0 0 JUL24 97.50 P 0.00 0.00 0.00 25.03 -2.68 36 0 0 0 SEP24 47.00 P 0.00 0.00 0.00 0.13 -0.04 35 0 1,299 0 SEP24 48.00 P 0.00 0.00 0.00 0.16 -0.06 35 0 423 0 SEP24 49.00 P 0.33 0.33 0.30 0.21 -0.06 35 75 556 0 SEP24 50.00 P 0.36 0.36 0.35 0.26 -0.09 35 8 808 -1 SEP24 52.50 P 0.00 0.00 0.00 0.44 -0.14 35 0 997 0 SEP24 55.00 P 0.90 0.90 0.74 0.70 -0.21 35 130 2,583 -40 SEP24 57.50 P 1.10 1.10 1.06 1.07 -0.30 35 64 3,136 +4 SEP24 60.00 P 1.80 1.80 1.56 1.56 -0.41 35 42 8,274 -42 SEP24 62.50 P 2.30 2.30 2.08 2.19 -0.53 35 7 2,803 +3 SEP24 65.00 P 3.16 3.16 2.82 2.96 -0.68 35 95 6,137 +65 SEP24 67.50 P 4.24 4.24 3.72 3.87 -0.85 35 171 6,555 +5 SEP24 70.00 P 5.45 5.55 4.81 4.95 -1.01 35 572 8,276 +196 SEP24 72.50 P 6.83 6.83 6.19 6.20 -1.20 36 270 7,005 -240 SEP24 75.00 P 7.45 7.49 7.45 7.62 -1.38 36 89 9,293 -87 SEP24 77.50 P 0.00 0.00 0.00 9.23 -1.50 36 0 5,750 0 SEP24 80.00 P 11.43 11.43 10.92 10.92 -1.67 36 3 2,517 0 SEP24 82.50 P 12.87 12.87 12.87 12.72 -1.88 37 2 1,191 0 SEP24 85.00 P 0.00 0.00 0.00 14.60 -2.11 37 0 2,043 0 SEP24 87.50 P 0.00 0.00 0.00 16.29 -2.54 35 0 1,177 0 SEP24 90.00 P 18.80 18.80 18.80 18.80 -2.25 38 1 992 0 SEP24 92.50 P 0.00 0.00 0.00 20.95 -2.37 38 0 436 0 SEP24 95.00 P 0.00 0.00 0.00 23.19 -2.45 38 0 170 0 SEP24 97.50 P 0.00 0.00 0.00 25.49 -2.50 39 0 20 0 SEP24 100.00 P 0.00 0.00 0.00 27.84 -2.54 39 0 232 0 SEP24 102.50 P 0.00 0.00 0.00 30.16 -2.64 39 0 12 0 SEP24 105.00 P 0.00 0.00 0.00 32.58 -2.66 39 0 1 0 SEP24 107.50 P 0.00 0.00 0.00 35.00 -2.70 0 0 0 0 SEP24 110.00 P 0.00 0.00 0.00 37.50 -2.70 0 0 0 0 SEP24 112.50 P 0.00 0.00 0.00 40.00 -2.70 0 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 42.50 -2.70 0 0 200 0 SEP24 117.50 P 0.00 0.00 0.00 45.00 -2.70 0 0 0 0 SEP24 120.00 P 0.00 0.00 0.00 47.50 -2.70 0 0 0 0 SEP24 122.50 P 0.00 0.00 0.00 50.00 -2.70 0 0 0 0 SEP24 125.00 P 0.00 0.00 0.00 52.50 -2.70 0 0 0 0 SEP24 127.50 P 0.00 0.00 0.00 55.00 -2.70 0 0 0 0 SEP24 130.00 P 0.00 0.00 0.00 57.50 -2.70 0 0 0 0 SEP24 132.50 P 0.00 0.00 0.00 60.00 -2.70 0 0 0 0 SEP24 135.00 P 0.00 0.00 0.00 62.50 -2.70 0 0 0 0 SEP24 137.50 P 0.00 0.00 0.00 65.00 -2.70 0 0 0 0 SEP24 140.00 P 0.00 0.00 0.00 67.50 -2.70 0 0 0 0 SEP24 142.50 P 0.00 0.00 0.00 70.00 -2.70 0 0 0 0 SEP24 145.00 P 0.00 0.00 0.00 72.50 -2.70 0 0 0 0 SEP24 147.50 P 0.00 0.00 0.00 75.00 -2.70 0 0 0 0 SEP24 150.00 P 0.00 0.00 0.00 77.50 -2.70 0 0 0 0 DEC24 47.00 P 0.57 0.57 0.57 0.48 -0.14 35 30 2,113 +30 DEC24 48.00 P 0.00 0.00 0.00 0.58 -0.14 35 0 3,061 0 DEC24 49.00 P 0.73 0.73 0.73 0.68 -0.18 35 6 1,464 0 DEC24 50.00 P 0.91 0.91 0.83 0.79 -0.21 35 115 2,343 +113 DEC24 52.50 P 1.18 1.19 1.17 1.15 -0.27 35 165 1,898 -45 DEC24 55.00 P 1.52 1.63 1.51 1.62 -0.29 35 232 2,417 -186 DEC24 57.50 P 2.14 2.14 2.14 2.14 -0.48 35 10 739 -10 DEC24 60.00 P 2.90 2.90 2.70 2.86 -0.55 35 21 3,884 -15 DEC24 62.50 P 3.63 3.63 3.29 3.53 -0.67 35 43 6,825 0 DEC24 65.00 P 4.70 4.70 4.40 4.54 -0.56 35 6 6,532 +1 DEC24 67.50 P 5.66 5.66 5.22 5.54 -0.72 35 58 2,934 +1 DEC24 70.00 P 6.93 6.93 6.28 6.63 -0.86 35 49 5,310 -39 DEC24 72.50 P 7.80 7.80 7.57 7.78 -1.20 34 105 3,170 -96 DEC24 75.00 P 0.00 0.00 0.00 9.25 -1.27 35 0 3,262 0 DEC24 77.50 P 10.70 10.70 10.70 10.70 -1.48 34 50 2,583 0 DEC24 80.00 P 0.00 0.00 0.00 12.38 -1.57 35 0 4,132 0 DEC24 82.50 P 0.00 0.00 0.00 14.16 -1.65 35 0 200 0 DEC24 85.00 P 15.88 15.88 15.88 15.85 -1.91 35 16 197 +6 DEC24 87.50 P 0.00 0.00 0.00 17.94 -1.82 36 0 106 0 DEC24 90.00 P 0.00 0.00 0.00 19.96 -1.91 36 0 156 0 DEC24 92.50 P 0.00 0.00 0.00 21.89 -2.16 36 0 1 0 DEC24 95.00 P 0.00 0.00 0.00 24.03 -2.25 36 0 62 0 DEC24 97.50 P 0.00 0.00 0.00 26.23 -2.31 37 0 10 0 DEC24 100.00 P 0.00 0.00 0.00 28.47 -2.38 37 0 19 0 DEC24 102.50 P 0.00 0.00 0.00 30.75 -2.44 38 0 18 0 DEC24 105.00 P 0.00 0.00 0.00 33.07 -2.48 38 0 9 0 DEC24 107.50 P 0.00 0.00 0.00 35.37 -2.57 38 0 0 0 DEC24 110.00 P 0.00 0.00 0.00 37.78 -2.57 39 0 5 0 DEC24 112.50 P 0.00 0.00 0.00 40.13 -2.65 39 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 42.57 -2.66 39 0 0 0 DEC24 117.50 P 0.00 0.00 0.00 45.00 -2.70 0 0 0 0 DEC24 120.00 P 0.00 0.00 0.00 47.50 -2.70 0 0 0 0 DEC24 122.50 P 0.00 0.00 0.00 50.00 -2.70 0 0 0 0 DEC24 125.00 P 0.00 0.00 0.00 52.50 -2.70 0 0 0 0 DEC24 127.50 P 0.00 0.00 0.00 55.00 -2.70 0 0 0 0 DEC24 130.00 P 0.00 0.00 0.00 57.50 -2.70 0 0 0 0 DEC24 132.50 P 0.00 0.00 0.00 60.00 -2.70 0 0 0 0 DEC24 135.00 P 0.00 0.00 0.00 62.50 -2.70 0 0 0 0 DEC24 137.50 P 0.00 0.00 0.00 65.00 -2.70 0 0 0 0 DEC24 140.00 P 0.00 0.00 0.00 67.50 -2.70 0 0 0 0 DEC24 142.50 P 0.00 0.00 0.00 70.00 -2.70 0 0 0 0 DEC24 145.00 P 0.00 0.00 0.00 72.50 -2.70 0 0 0 0 DEC24 147.50 P 0.00 0.00 0.00 75.00 -2.70 0 0 0 0 DEC24 150.00 P 0.00 0.00 0.00 77.50 -2.70 0 0 0 0 MAR25 45.00 P 0.00 0.00 0.00 0.71 -0.13 36 0 156 0 MAR25 46.00 P 0.00 0.00 0.00 0.81 -0.17 36 0 45 0 MAR25 47.00 P 1.04 1.04 0.96 0.94 -0.19 36 14 76 +14 MAR25 48.00 P 1.14 1.14 1.14 1.09 -0.19 36 10 253 +10 MAR25 49.00 P 0.00 0.00 0.00 1.24 -0.22 36 0 2,349 0 MAR25 50.00 P 0.00 0.00 0.00 1.39 -0.23 36 0 1,511 0 MAR25 52.50 P 0.00 0.00 0.00 1.89 -0.23 36 0 289 0 MAR25 55.00 P 0.00 0.00 0.00 2.42 -0.45 36 0 555 0 MAR25 57.50 P 0.00 0.00 0.00 3.02 -0.58 36 0 1,480 0 MAR25 60.00 P 3.60 3.60 3.60 3.74 -0.62 35 100 539 +100 MAR25 62.50 P 4.73 4.73 4.73 4.58 -0.67 35 2,001 5,103 +1,999 MAR25 65.00 P 5.61 5.61 5.29 5.55 -0.75 35 6 1,760 +4 MAR25 67.50 P 6.79 6.79 6.30 6.61 -0.84 35 4 2,831 0 MAR25 70.00 P 8.20 8.20 7.60 7.77 -0.97 35 10 5,892 +4 MAR25 72.50 P 0.00 0.00 0.00 9.04 -1.04 35 0 3,006 0 MAR25 75.00 P 0.00 0.00 0.00 10.39 -1.17 35 0 2,711 0 MAR25 77.50 P 0.00 0.00 0.00 11.85 -1.64 35 0 816 0 MAR25 80.00 P 13.44 13.46 13.44 13.46 -1.72 35 10 805 +10 MAR25 82.50 P 0.00 0.00 0.00 15.14 -1.79 35 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 16.99 -1.59 35 0 19 0 MAR25 87.50 P 0.00 0.00 0.00 18.86 -1.70 35 0 3 0 MAR25 90.00 P 0.00 0.00 0.00 20.83 -1.77 36 0 0 0 MAR25 92.50 P 0.00 0.00 0.00 22.63 -2.07 35 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 24.76 -2.09 36 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 26.88 -2.18 36 0 14 0 MAR25 100.00 P 0.00 0.00 0.00 28.47 -2.57 33 0 0 0 MAR25 102.50 P 0.00 0.00 0.00 31.27 -2.31 37 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 33.53 -2.36 37 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 35.81 -2.42 38 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 38.13 -2.46 38 0 0 0 MAR25 112.50 P 0.00 0.00 0.00 40.47 -2.51 38 0 0 0 MAR25 115.00 P 0.00 0.00 0.00 42.83 -2.55 39 0 0 0 MAR25 117.50 P 0.00 0.00 0.00 45.20 -2.61 39 0 0 0 MAR25 120.00 P 0.00 0.00 0.00 47.61 -2.64 39 0 0 0 MAR25 122.50 P 0.00 0.00 0.00 50.09 -2.62 40 0 0 0 MAR25 125.00 P 0.00 0.00 0.00 52.52 -2.68 40 0 0 0 MAR25 127.50 P 0.00 0.00 0.00 55.00 -2.70 0 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 57.50 -2.70 0 0 0 0 MAR25 132.50 P 0.00 0.00 0.00 60.00 -2.70 0 0 0 0 MAR25 135.00 P 0.00 0.00 0.00 62.50 -2.70 0 0 0 0 MAR25 137.50 P 0.00 0.00 0.00 65.00 -2.70 0 0 0 0 MAR25 140.00 P 0.00 0.00 0.00 67.50 -2.70 0 0 0 0 MAR25 142.50 P 0.00 0.00 0.00 70.00 -2.70 0 0 0 0 MAR25 145.00 P 0.00 0.00 0.00 72.50 -2.70 0 0 0 0 MAR25 147.50 P 0.00 0.00 0.00 75.00 -2.70 0 0 0 0 MAR25 150.00 P 0.00 0.00 0.00 77.50 -2.70 0 0 0 0 TOTAL PUT 33,556 400,584 +3,621 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$ 4.94 APR24 2.30 C 0.00 0.00 0.00 2.64 +0.18 0 0 0 0 APR24 2.40 C 0.00 0.00 0.00 2.54 +0.18 0 0 0 0 APR24 2.50 C 0.00 0.00 0.00 2.44 +0.18 0 0 0 0 APR24 2.60 C 0.00 0.00 0.00 2.34 +0.18 0 0 0 0 APR24 2.70 C 0.00 0.00 0.00 2.24 +0.18 0 0 0 0 APR24 2.80 C 0.00 0.00 0.00 2.14 +0.18 0 0 0 0 APR24 2.90 C 0.00 0.00 0.00 2.04 +0.18 0 0 0 0 APR24 3.00 C 0.00 0.00 0.00 1.94 +0.18 0 0 0 0 APR24 3.10 C 0.00 0.00 0.00 1.84 +0.18 0 0 0 0 APR24 3.20 C 0.00 0.00 0.00 1.74 +0.18 0 0 2 0 APR24 3.30 C 0.00 0.00 0.00 1.64 +0.18 0 0 190 0 APR24 3.40 C 0.00 0.00 0.00 1.54 +0.18 0 0 205 0 APR24 3.50 C 0.00 0.00 0.00 1.44 +0.18 0 0 30 0 APR24 3.60 C 0.00 0.00 0.00 1.34 +0.18 0 0 30 0 APR24 3.70 C 0.00 0.00 0.00 1.24 +0.18 0 0 30 0 APR24 3.80 C 0.00 0.00 0.00 1.14 +0.18 0 0 40 0 APR24 3.90 C 0.00 0.00 0.00 1.04 +0.18 0 0 30 0 APR24 4.00 C 0.00 0.00 0.00 0.94 +0.18 0 0 34 0 APR24 4.10 C 0.00 0.00 0.00 0.84 +0.18 0 0 47 0 APR24 4.20 C 0.00 0.00 0.00 0.74 +0.17 0 0 276 0 APR24 4.30 C 0.00 0.00 0.00 0.64 +0.17 0 0 51 0 APR24 4.40 C 0.00 0.00 0.00 0.55 +0.18 61 0 103 0 APR24 4.50 C 0.00 0.00 0.00 0.44 +0.15 0 0 128 0 APR24 4.60 C 0.00 0.00 0.00 0.35 +0.14 41 0 76 0 APR24 4.70 C 0.00 0.00 0.00 0.27 +0.12 47 0 120 0 APR24 4.80 C 0.00 0.00 0.00 0.20 +0.10 50 0 80 0 APR24 4.90 C 0.12 0.12 0.12 0.14 +0.08 51 1 117 0 APR24 5.00 C 0.05 0.07 0.05 0.10 +0.06 54 16 386 +16 APR24 5.25 C 0.00 0.00 0.00 0.03 +0.02 54 0 378 0 APR24 5.50 C 0.01 0.01 0.01 0.01 0.00 59 10 274 -6 APR24 5.75 C 0.00 0.00 0.00 0.01 0.00 78 0 243 0 APR24 6.00 C 0.00 0.00 0.00 0.01 0.00 95 0 219 0 APR24 6.25 C 0.00 0.00 0.00 0.01 0.00 110 0 173 0 APR24 6.50 C 0.00 0.00 0.00 0.01 0.00 125 0 16 0 APR24 6.75 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0 APR24 7.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0 APR24 7.25 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0 APR24 7.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0 MAY24 2.70 C 0.00 0.00 0.00 2.25 +0.18 0 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 2.15 +0.18 0 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 2.05 +0.18 0 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 1.95 +0.18 0 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 1.85 +0.18 0 0 0 0 MAY24 3.20 C 0.00 0.00 0.00 1.75 +0.18 0 0 0 0 MAY24 3.30 C 0.00 0.00 0.00 1.65 +0.18 0 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 1.56 +0.18 58 0 0 0 MAY24 3.50 C 0.00 0.00 0.00 1.46 +0.18 54 0 0 0 MAY24 3.60 C 0.00 0.00 0.00 1.36 +0.18 49 0 0 0 MAY24 3.70 C 0.00 0.00 0.00 1.26 +0.18 45 0 0 0 MAY24 3.80 C 0.00 0.00 0.00 1.17 +0.18 51 0 2 0 MAY24 3.90 C 0.00 0.00 0.00 1.07 +0.17 46 0 30 0 MAY24 4.00 C 0.00 0.00 0.00 0.98 +0.17 48 0 0 0 MAY24 4.10 C 0.00 0.00 0.00 0.89 +0.17 47 0 130 0 MAY24 4.20 C 0.00 0.00 0.00 0.80 +0.16 46 0 130 0 MAY24 4.30 C 0.00 0.00 0.00 0.72 +0.16 47 0 47 0 MAY24 4.40 C 0.00 0.00 0.00 0.64 +0.15 47 0 95 0 MAY24 4.50 C 0.00 0.00 0.00 0.55 +0.12 43 0 65 0 MAY24 4.60 C 0.42 0.42 0.42 0.48 +0.11 44 5 93 -5 MAY24 4.70 C 0.00 0.00 0.00 0.43 +0.12 46 0 177 0 MAY24 4.80 C 0.00 0.00 0.00 0.36 +0.11 44 0 124 0 MAY24 4.90 C 0.29 0.29 0.29 0.31 +0.09 45 4 119 0 MAY24 5.00 C 0.21 0.25 0.21 0.27 +0.09 46 8 159 0 MAY24 5.25 C 0.00 0.00 0.00 0.18 +0.07 47 0 701 0 MAY24 5.50 C 0.08 0.11 0.08 0.11 +0.04 47 21 112 -14 MAY24 5.75 C 0.06 0.06 0.06 0.07 +0.03 48 15 160 +11 MAY24 6.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 271 0 MAY24 6.25 C 0.02 0.03 0.02 0.03 +0.02 51 20 80 -10 MAY24 6.50 C 0.01 0.02 0.01 0.02 +0.01 52 10 184 +10 MAY24 6.75 C 0.01 0.01 0.01 0.01 0.00 51 5 50 +5 MAY24 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0 MAY24 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 MAY24 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 JUN24 2.30 C 0.00 0.00 0.00 2.66 +0.18 87 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 2.56 +0.18 80 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 2.46 +0.18 74 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 2.36 +0.18 68 0 1 0 JUN24 2.70 C 0.00 0.00 0.00 2.26 +0.18 63 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 2.16 +0.18 56 0 10 0 JUN24 2.90 C 0.00 0.00 0.00 2.06 +0.18 49 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 1.96 +0.18 0 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 1.86 +0.18 0 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 1.76 +0.18 0 0 5 0 JUN24 3.30 C 0.00 0.00 0.00 1.66 +0.17 0 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 1.57 +0.18 48 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 1.47 +0.17 45 0 15 0 JUN24 3.60 C 0.00 0.00 0.00 1.37 +0.17 41 0 15 0 JUN24 3.70 C 0.00 0.00 0.00 1.28 +0.17 45 0 30 0 JUN24 3.80 C 0.00 0.00 0.00 1.19 +0.17 46 0 42 0 JUN24 3.90 C 0.00 0.00 0.00 1.10 +0.16 46 0 40 0 JUN24 4.00 C 0.00 0.00 0.00 1.01 +0.16 45 0 52 0 JUN24 4.10 C 0.00 0.00 0.00 0.93 +0.16 46 0 38 0 JUN24 4.20 C 0.00 0.00 0.00 0.85 +0.15 46 0 61 0 JUN24 4.30 C 0.00 0.00 0.00 0.77 +0.14 45 0 67 0 JUN24 4.40 C 0.00 0.00 0.00 0.70 +0.14 46 0 58 0 JUN24 4.50 C 0.60 0.60 0.60 0.63 +0.13 46 23 79 -6 JUN24 4.60 C 0.00 0.00 0.00 0.55 +0.10 43 0 52 0 JUN24 4.70 C 0.00 0.00 0.00 0.50 +0.11 45 0 135 0 JUN24 4.80 C 0.40 0.46 0.40 0.44 +0.10 44 21 101 -14 JUN24 4.90 C 0.40 0.40 0.40 0.40 +0.10 46 15 45 +15 JUN24 5.00 C 0.00 0.00 0.00 0.35 +0.09 45 0 87 0 JUN24 5.25 C 0.00 0.00 0.00 0.25 +0.07 45 0 138 0 JUN24 5.50 C 0.00 0.00 0.00 0.18 +0.05 46 0 21 0 JUN24 5.75 C 0.14 0.14 0.13 0.12 +0.03 45 30 239 +15 JUN24 6.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 32 0 JUN24 6.25 C 0.07 0.07 0.07 0.06 +0.02 47 13 53 +13 JUN24 6.50 C 0.05 0.05 0.05 0.04 +0.01 47 15 50 -15 JUN24 6.75 C 0.00 0.00 0.00 0.02 +0.01 45 0 20 0 JUN24 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0 JUN24 7.25 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 0.01 0.00 50 0 0 0 JUL24 3.90 C 0.00 0.00 0.00 1.12 - 45 0 0 - JUL24 4.00 C 0.00 0.00 0.00 1.04 +0.16 45 0 0 0 JUL24 4.10 C 0.00 0.00 0.00 0.96 +0.15 45 0 0 0 JUL24 4.20 C 0.00 0.00 0.00 0.88 +0.14 45 0 0 0 JUL24 4.30 C 0.00 0.00 0.00 0.81 +0.14 45 0 0 0 JUL24 4.40 C 0.00 0.00 0.00 0.74 +0.12 45 0 0 0 JUL24 4.50 C 0.61 0.61 0.61 0.67 +0.11 44 6 11 +6 JUL24 4.60 C 0.00 0.00 0.00 0.61 +0.11 44 0 0 0 JUL24 4.70 C 0.00 0.00 0.00 0.56 +0.12 45 0 0 0 JUL24 4.80 C 0.00 0.00 0.00 0.51 +0.11 45 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 0.46 +0.09 45 0 0 0 JUL24 5.00 C 0.00 0.00 0.00 0.41 +0.09 44 0 92 0 JUL24 5.25 C 0.00 0.00 0.00 0.32 +0.07 45 0 90 0 JUL24 5.50 C 0.23 0.23 0.23 0.25 +0.07 46 94 109 +94 JUL24 5.75 C 0.00 0.00 0.00 0.18 +0.04 45 0 9 0 JUL24 6.00 C 0.00 0.00 0.00 0.14 +0.04 45 0 10 0 JUL24 6.25 C 0.00 0.00 0.00 0.10 +0.03 45 0 15 0 JUL24 6.50 C 0.00 0.00 0.00 0.08 +0.03 46 0 115 0 JUL24 6.75 C 0.00 0.00 0.00 0.05 +0.02 44 0 15 0 JUL24 7.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 15 0 JUL24 7.25 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0 JUL24 7.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0 SEP24 2.30 C 0.00 0.00 0.00 2.66 +0.18 64 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 2.56 +0.18 60 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 2.46 +0.18 56 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 2.36 +0.18 51 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 2.26 +0.18 47 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 2.16 +0.18 43 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 2.06 +0.18 38 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 1.97 +0.18 48 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 1.87 +0.18 45 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 1.78 +0.18 46 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 1.68 +0.17 43 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 1.59 +0.17 44 0 0 0 SEP24 3.50 C 0.00 0.00 0.00 1.51 +0.17 46 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 1.42 +0.16 45 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 1.34 +0.16 45 0 0 0 SEP24 3.80 C 0.00 0.00 0.00 1.26 +0.16 45 0 11 0 SEP24 3.90 C 0.00 0.00 0.00 1.18 +0.15 45 0 1 0 SEP24 4.00 C 0.00 0.00 0.00 1.11 +0.15 45 0 35 0 SEP24 4.10 C 0.00 0.00 0.00 1.04 +0.14 45 0 3 0 SEP24 4.20 C 0.00 0.00 0.00 0.97 +0.14 45 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 0.91 +0.13 45 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 0.85 +0.13 45 0 35 0 SEP24 4.50 C 0.00 0.00 0.00 0.79 +0.12 45 0 49 0 SEP24 4.60 C 0.00 0.00 0.00 0.74 +0.12 45 0 45 0 SEP24 4.70 C 0.00 0.00 0.00 0.69 +0.12 45 0 21 0 SEP24 4.80 C 0.00 0.00 0.00 0.64 +0.11 45 0 15 0 SEP24 4.90 C 0.00 0.00 0.00 0.59 +0.10 45 0 30 0 SEP24 5.00 C 0.00 0.00 0.00 0.55 +0.10 45 0 58 0 SEP24 5.25 C 0.00 0.00 0.00 0.45 +0.08 45 0 17 0 SEP24 5.50 C 0.00 0.00 0.00 0.37 +0.07 45 0 15 0 SEP24 5.75 C 0.00 0.00 0.00 0.30 +0.06 45 0 15 0 SEP24 6.00 C 0.00 0.00 0.00 0.25 +0.06 45 0 15 0 SEP24 6.25 C 0.00 0.00 0.00 0.20 +0.05 45 0 35 0 SEP24 6.50 C 0.00 0.00 0.00 0.16 +0.04 45 0 0 0 SEP24 6.75 C 0.00 0.00 0.00 0.13 +0.04 45 0 71 0 SEP24 7.00 C 0.00 0.00 0.00 0.10 +0.03 45 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 0.08 +0.02 45 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 0.06 +0.02 44 0 0 0 DEC24 2.30 C 0.00 0.00 0.00 2.66 +0.18 51 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 2.56 +0.18 48 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 2.46 +0.18 44 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 2.36 +0.17 41 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 2.27 +0.18 45 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 2.17 +0.17 42 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 2.08 +0.17 43 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 1.99 +0.16 43 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 1.91 +0.17 45 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 1.82 +0.16 44 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 1.74 +0.16 44 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 1.66 +0.15 44 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 1.58 +0.15 44 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 1.51 +0.15 44 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 1.44 +0.15 44 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 1.37 +0.14 44 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 1.30 +0.14 44 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 1.23 +0.13 44 0 2 0 DEC24 4.10 C 0.00 0.00 0.00 1.17 +0.13 44 0 88 0 DEC24 4.20 C 0.00 0.00 0.00 1.11 +0.12 44 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 1.05 +0.12 44 0 14 0 DEC24 4.40 C 0.00 0.00 0.00 1.00 +0.12 44 0 2 0 DEC24 4.50 C 0.00 0.00 0.00 0.94 +0.11 44 0 7 0 DEC24 4.60 C 0.00 0.00 0.00 0.89 +0.11 44 0 4 0 DEC24 4.70 C 0.00 0.00 0.00 0.84 +0.10 44 0 10 0 DEC24 4.80 C 0.00 0.00 0.00 0.79 +0.09 44 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 0.75 +0.09 44 0 25 0 DEC24 5.00 C 0.00 0.00 0.00 0.71 +0.09 44 0 5 0 DEC24 5.25 C 0.00 0.00 0.00 0.61 +0.09 44 0 10 0 DEC24 5.50 C 0.00 0.00 0.00 0.52 +0.07 44 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 0.46 +0.07 45 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 0.39 +0.06 44 0 10 0 DEC24 6.25 C 0.00 0.00 0.00 0.34 +0.06 45 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 0.29 +0.05 45 0 2 0 DEC24 6.75 C 0.00 0.00 0.00 0.24 +0.04 44 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.20 +0.03 44 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 0.18 +0.04 45 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.15 +0.03 44 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 2.05 +0.16 44 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 1.97 +0.16 44 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 1.90 +0.16 45 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 1.82 +0.16 44 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 1.75 +0.15 45 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 1.67 +0.14 44 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 1.60 +0.14 44 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 1.54 +0.14 44 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 1.47 +0.14 44 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 1.41 +0.14 44 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 1.35 +0.14 44 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 1.28 +0.12 44 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 1.23 +0.12 44 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 1.17 +0.12 44 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 1.12 +0.11 44 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 1.07 +0.11 44 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 1.02 +0.11 44 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 0.97 +0.10 44 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 0.93 +0.10 44 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 0.88 +0.09 44 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 0.84 +0.09 44 0 0 0 MAR25 5.25 C 0.00 0.00 0.00 0.75 +0.09 44 0 0 0 MAR25 5.50 C 0.00 0.00 0.00 0.66 +0.08 44 0 0 0 MAR25 5.75 C 0.00 0.00 0.00 0.58 +0.07 44 0 0 0 MAR25 6.00 C 0.00 0.00 0.00 0.52 +0.07 44 0 8 0 MAR25 6.25 C 0.00 0.00 0.00 0.45 +0.05 44 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 0.40 +0.05 44 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 0.35 +0.05 44 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 0.31 +0.04 44 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 0.27 +0.04 44 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 0.24 +0.03 44 0 0 0 TOTAL CALL 332 8,677 +115 APR24 2.30 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0 APR24 2.40 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0 APR24 2.50 P 0.00 0.00 0.00 0.01 0.00 292 0 15 0 APR24 2.60 P 0.00 0.00 0.00 0.01 0.00 276 0 20 0 APR24 2.70 P 0.00 0.00 0.00 0.01 0.00 262 0 15 0 APR24 2.80 P 0.00 0.00 0.00 0.01 0.00 247 0 15 0 APR24 2.90 P 0.00 0.00 0.00 0.01 0.00 234 0 15 0 APR24 3.00 P 0.00 0.00 0.00 0.01 0.00 220 0 30 0 APR24 3.10 P 0.00 0.00 0.00 0.01 0.00 207 0 30 0 APR24 3.20 P 0.00 0.00 0.00 0.01 0.00 195 0 174 0 APR24 3.30 P 0.00 0.00 0.00 0.01 0.00 183 0 247 0 APR24 3.40 P 0.00 0.00 0.00 0.01 0.00 171 0 266 0 APR24 3.50 P 0.00 0.00 0.00 0.01 0.00 160 0 122 0 APR24 3.60 P 0.00 0.00 0.00 0.01 0.00 149 0 24 0 APR24 3.70 P 0.00 0.00 0.00 0.01 0.00 138 0 96 0 APR24 3.80 P 0.00 0.00 0.00 0.01 0.00 127 0 56 0 APR24 3.90 P 0.00 0.00 0.00 0.01 0.00 116 0 54 0 APR24 4.00 P 0.00 0.00 0.00 0.01 0.00 106 0 106 0 APR24 4.10 P 0.00 0.00 0.00 0.01 0.00 95 0 178 0 APR24 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 117 0 APR24 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0 APR24 4.40 P 0.00 0.00 0.00 0.01 -0.01 65 0 229 0 APR24 4.50 P 0.00 0.00 0.00 0.01 -0.03 55 0 98 0 APR24 4.60 P 0.00 0.00 0.00 0.02 -0.04 54 0 164 0 APR24 4.70 P 0.00 0.00 0.00 0.03 -0.07 49 0 120 0 APR24 4.80 P 0.09 0.10 0.09 0.06 -0.09 51 32 89 +12 APR24 4.90 P 0.00 0.00 0.00 0.10 -0.11 52 0 152 0 APR24 5.00 P 0.15 0.18 0.15 0.16 -0.13 55 39 375 0 APR24 5.25 P 0.00 0.00 0.00 0.34 -0.16 56 0 169 0 APR24 5.50 P 0.00 0.00 0.00 0.56 -0.18 0 0 19 0 APR24 5.75 P 0.00 0.00 0.00 0.81 -0.18 0 0 1 0 APR24 6.00 P 0.00 0.00 0.00 1.06 -0.18 0 0 0 0 APR24 6.25 P 0.00 0.00 0.00 1.31 -0.18 0 0 0 0 APR24 6.50 P 0.00 0.00 0.00 1.56 -0.18 0 0 0 0 APR24 6.75 P 0.00 0.00 0.00 1.81 -0.18 0 0 0 0 APR24 7.00 P 0.00 0.00 0.00 2.06 -0.18 0 0 0 0 APR24 7.25 P 0.00 0.00 0.00 2.31 -0.18 0 0 0 0 APR24 7.50 P 0.00 0.00 0.00 2.56 -0.18 0 0 0 0 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 78 0 27 0 MAY24 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0 MAY24 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0 MAY24 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0 MAY24 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0 MAY24 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0 MAY24 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 96 0 MAY24 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0 MAY24 3.90 P 0.00 0.00 0.00 0.01 -0.02 43 0 30 0 MAY24 4.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 25 0 MAY24 4.10 P 0.04 0.04 0.04 0.04 -0.01 50 18 203 +3 MAY24 4.20 P 0.06 0.06 0.06 0.05 -0.02 49 15 170 0 MAY24 4.30 P 0.05 0.05 0.05 0.06 -0.03 46 2 61 +2 MAY24 4.40 P 0.10 0.10 0.08 0.08 -0.04 46 30 97 -3 MAY24 4.50 P 0.00 0.00 0.00 0.10 -0.05 45 0 62 0 MAY24 4.60 P 0.18 0.18 0.13 0.13 -0.06 45 31 182 +1 MAY24 4.70 P 0.18 0.18 0.18 0.17 -0.06 46 15 105 0 MAY24 4.80 P 0.23 0.23 0.23 0.21 -0.08 46 15 55 -15 MAY24 4.90 P 0.00 0.00 0.00 0.26 -0.09 46 0 126 0 MAY24 5.00 P 0.32 0.32 0.32 0.32 -0.09 47 6 164 0 MAY24 5.25 P 0.00 0.00 0.00 0.47 -0.11 47 0 185 0 MAY24 5.50 P 0.00 0.00 0.00 0.65 -0.13 46 0 17 0 MAY24 5.75 P 0.00 0.00 0.00 0.86 -0.15 47 0 6 0 MAY24 6.00 P 0.00 0.00 0.00 1.08 -0.17 46 0 0 0 MAY24 6.25 P 0.00 0.00 0.00 1.32 -0.17 48 0 0 0 MAY24 6.50 P 0.00 0.00 0.00 1.56 -0.18 0 0 0 0 MAY24 6.75 P 0.00 0.00 0.00 1.81 -0.18 0 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 2.06 -0.18 0 0 0 0 MAY24 7.25 P 0.00 0.00 0.00 2.31 -0.18 0 0 0 0 MAY24 7.50 P 0.00 0.00 0.00 2.56 -0.18 0 0 0 0 JUN24 2.30 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0 JUN24 2.40 P 0.00 0.00 0.00 0.01 0.00 84 0 35 0 JUN24 2.50 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0 JUN24 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0 JUN24 2.70 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0 JUN24 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0 JUN24 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0 JUN24 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0 JUN24 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 52 0 JUN24 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0 JUN24 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0 JUN24 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0 JUN24 3.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 38 0 JUN24 3.60 P 0.00 0.00 0.00 0.02 -0.01 46 0 39 0 JUN24 3.70 P 0.00 0.00 0.00 0.03 -0.01 47 0 35 0 JUN24 3.80 P 0.00 0.00 0.00 0.04 -0.01 46 0 60 0 JUN24 3.90 P 0.00 0.00 0.00 0.05 -0.02 46 0 38 0 JUN24 4.00 P 0.00 0.00 0.00 0.06 -0.03 44 0 108 0 JUN24 4.10 P 0.00 0.00 0.00 0.09 -0.02 47 0 103 0 JUN24 4.20 P 0.00 0.00 0.00 0.11 -0.03 46 0 25 0 JUN24 4.30 P 0.00 0.00 0.00 0.13 -0.04 45 0 121 0 JUN24 4.40 P 0.19 0.19 0.19 0.16 -0.06 45 3 133 +3 JUN24 4.50 P 0.00 0.00 0.00 0.20 -0.05 46 0 15 0 JUN24 4.60 P 0.00 0.00 0.00 0.23 -0.07 44 0 13 0 JUN24 4.70 P 0.00 0.00 0.00 0.27 -0.08 44 0 75 0 JUN24 4.80 P 0.00 0.00 0.00 0.32 -0.09 44 0 101 0 JUN24 4.90 P 0.00 0.00 0.00 0.38 -0.09 45 0 31 0 JUN24 5.00 P 0.00 0.00 0.00 0.43 -0.12 45 0 52 0 JUN24 5.25 P 0.00 0.00 0.00 0.59 -0.12 45 0 30 0 JUN24 5.50 P 0.00 0.00 0.00 0.77 -0.13 45 0 120 0 JUN24 5.75 P 0.00 0.00 0.00 0.97 -0.14 45 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 1.18 -0.16 45 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 1.41 -0.16 46 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 1.64 -0.16 46 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 1.87 -0.17 44 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 2.11 -0.18 42 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 2.36 -0.17 47 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 2.60 -0.18 39 0 0 0 JUL24 3.90 P 0.00 0.00 0.00 0.09 - 45 0 0 - JUL24 4.00 P 0.13 0.13 0.13 0.11 -0.03 45 15 15 +15 JUL24 4.10 P 0.00 0.00 0.00 0.14 -0.03 46 0 15 0 JUL24 4.20 P 0.17 0.17 0.17 0.16 -0.04 45 8 10 +8 JUL24 4.30 P 0.00 0.00 0.00 0.19 -0.05 45 0 12 0 JUL24 4.40 P 0.00 0.00 0.00 0.22 -0.06 44 0 15 0 JUL24 4.50 P 0.00 0.00 0.00 0.26 -0.05 44 0 118 0 JUL24 4.60 P 0.00 0.00 0.00 0.31 -0.06 45 0 7 0 JUL24 4.70 P 0.00 0.00 0.00 0.35 -0.07 45 0 10 0 JUL24 4.80 P 0.00 0.00 0.00 0.40 -0.08 45 0 15 0 JUL24 4.90 P 0.00 0.00 0.00 0.45 -0.09 45 0 17 0 JUL24 5.00 P 0.00 0.00 0.00 0.51 -0.08 45 0 103 0 JUL24 5.25 P 0.00 0.00 0.00 0.67 -0.10 45 0 90 0 JUL24 5.50 P 0.00 0.00 0.00 0.83 -0.13 44 0 0 0 JUL24 5.75 P 0.00 0.00 0.00 1.02 -0.14 44 0 0 0 JUL24 6.00 P 0.00 0.00 0.00 1.23 -0.14 45 0 0 0 JUL24 6.25 P 0.00 0.00 0.00 1.44 -0.15 44 0 0 0 JUL24 6.50 P 0.00 0.00 0.00 1.67 -0.15 45 0 0 0 JUL24 6.75 P 0.00 0.00 0.00 1.90 -0.16 46 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 2.13 -0.17 44 0 0 0 JUL24 7.25 P 0.00 0.00 0.00 2.37 -0.17 44 0 0 0 JUL24 7.50 P 0.00 0.00 0.00 2.61 -0.18 43 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 46 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 -0.01 41 0 5 0 SEP24 3.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 15 0 SEP24 3.10 P 0.00 0.00 0.00 0.03 -0.01 45 0 15 0 SEP24 3.20 P 0.00 0.00 0.00 0.04 -0.01 46 0 25 0 SEP24 3.30 P 0.00 0.00 0.00 0.05 -0.01 46 0 30 0 SEP24 3.40 P 0.00 0.00 0.00 0.06 -0.01 45 0 30 0 SEP24 3.50 P 0.00 0.00 0.00 0.07 -0.02 44 0 32 0 SEP24 3.60 P 0.00 0.00 0.00 0.09 -0.02 45 0 36 0 SEP24 3.70 P 0.00 0.00 0.00 0.11 -0.02 45 0 30 0 SEP24 3.80 P 0.00 0.00 0.00 0.13 -0.03 45 0 45 0 SEP24 3.90 P 0.00 0.00 0.00 0.16 -0.02 45 0 30 0 SEP24 4.00 P 0.00 0.00 0.00 0.18 -0.04 45 0 15 0 SEP24 4.10 P 0.00 0.00 0.00 0.21 -0.04 45 0 0 0 SEP24 4.20 P 0.00 0.00 0.00 0.25 -0.03 45 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 0.28 -0.04 45 0 33 0 SEP24 4.40 P 0.00 0.00 0.00 0.32 -0.04 45 0 15 0 SEP24 4.50 P 0.00 0.00 0.00 0.36 -0.05 45 0 0 0 SEP24 4.60 P 0.00 0.00 0.00 0.41 -0.06 45 0 15 0 SEP24 4.70 P 0.00 0.00 0.00 0.46 -0.06 45 0 3 0 SEP24 4.80 P 0.00 0.00 0.00 0.51 -0.07 45 0 15 0 SEP24 4.90 P 0.00 0.00 0.00 0.56 -0.08 45 0 15 0 SEP24 5.00 P 0.00 0.00 0.00 0.62 -0.08 45 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 0.77 -0.09 45 0 15 0 SEP24 5.50 P 0.00 0.00 0.00 0.94 -0.10 45 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 1.12 -0.11 45 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 1.31 -0.13 45 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 1.51 -0.14 45 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 1.73 -0.14 46 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 1.95 -0.15 46 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 2.17 -0.16 45 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 2.40 -0.16 45 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 2.64 -0.16 46 0 0 0 DEC24 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 DEC24 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 DEC24 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 DEC24 2.60 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.02 -0.01 42 0 1 0 DEC24 2.80 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0 DEC24 3.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 0 0 DEC24 3.10 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.08 -0.02 44 0 0 0 DEC24 3.30 P 0.00 0.00 0.00 0.10 -0.02 45 0 1 0 DEC24 3.40 P 0.00 0.00 0.00 0.11 -0.03 44 0 63 0 DEC24 3.50 P 0.00 0.00 0.00 0.13 -0.03 43 0 2 0 DEC24 3.60 P 0.00 0.00 0.00 0.16 -0.03 45 0 0 0 DEC24 3.70 P 0.00 0.00 0.00 0.18 -0.04 44 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.21 -0.04 44 0 10 0 DEC24 3.90 P 0.00 0.00 0.00 0.24 -0.04 44 0 0 0 DEC24 4.00 P 0.00 0.00 0.00 0.27 -0.05 44 0 0 0 DEC24 4.10 P 0.00 0.00 0.00 0.31 -0.04 44 0 15 0 DEC24 4.20 P 0.00 0.00 0.00 0.34 -0.05 44 0 0 0 DEC24 4.30 P 0.00 0.00 0.00 0.37 -0.06 43 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.41 -0.07 43 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.46 -0.06 43 0 10 0 DEC24 4.60 P 0.00 0.00 0.00 0.50 -0.09 43 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.57 -0.07 44 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 0.62 -0.08 44 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.67 -0.09 44 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.73 -0.09 44 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.88 -0.10 44 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 1.04 -0.11 44 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 1.22 -0.12 44 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 1.40 -0.13 44 0 5 0 DEC24 6.25 P 0.00 0.00 0.00 1.60 -0.13 44 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 1.80 -0.14 44 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 2.01 -0.15 44 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 2.23 -0.15 44 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 2.45 -0.16 44 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 2.68 -0.16 45 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.09 -0.02 44 0 15 0 MAR25 3.10 P 0.00 0.00 0.00 0.10 -0.03 43 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.12 -0.03 44 0 0 0 MAR25 3.30 P 0.00 0.00 0.00 0.14 -0.03 44 0 0 0 MAR25 3.40 P 0.00 0.00 0.00 0.17 -0.03 45 0 0 0 MAR25 3.50 P 0.00 0.00 0.00 0.19 -0.03 44 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.22 -0.03 44 0 0 0 MAR25 3.70 P 0.00 0.00 0.00 0.25 -0.04 44 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 0.28 -0.04 44 0 0 0 MAR25 3.90 P 0.00 0.00 0.00 0.31 -0.05 44 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.35 -0.05 44 0 10 0 MAR25 4.10 P 0.00 0.00 0.00 0.38 -0.06 44 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.43 -0.05 44 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.47 -0.06 44 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.51 -0.07 44 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 0.56 -0.07 44 0 0 0 MAR25 4.60 P 0.00 0.00 0.00 0.61 -0.07 44 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.66 -0.07 44 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.71 -0.08 44 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.76 -0.09 44 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 0.82 -0.09 44 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 0.97 -0.10 44 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 1.13 -0.11 44 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 1.30 -0.12 44 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 1.48 -0.12 44 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 1.67 -0.13 44 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 1.87 -0.13 44 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 2.07 -0.14 44 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 2.28 -0.15 44 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 2.50 -0.15 44 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 2.72 -0.15 44 0 0 0 TOTAL PUT 229 7,434 +26 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$ 2.75 APR24 1.85 C 0.00 0.00 0.00 0.90 +0.06 0 0 0 0 APR24 1.90 C 0.00 0.00 0.00 0.85 +0.06 0 0 0 0 APR24 1.95 C 0.00 0.00 0.00 0.80 +0.06 0 0 0 0 APR24 2.00 C 0.00 0.00 0.00 0.75 +0.06 0 0 0 0 APR24 2.10 C 0.00 0.00 0.00 0.65 +0.06 0 0 0 0 APR24 2.20 C 0.00 0.00 0.00 0.55 +0.06 0 0 0 0 APR24 2.30 C 0.00 0.00 0.00 0.45 +0.05 0 0 0 0 APR24 2.40 C 0.00 0.00 0.00 0.35 +0.05 0 0 0 0 APR24 2.50 C 0.24 0.24 0.24 0.25 +0.04 0 2 70 -2 APR24 2.60 C 0.00 0.00 0.00 0.17 +0.05 55 0 3 0 APR24 2.70 C 0.06 0.06 0.06 0.08 +0.02 39 4 52 +3 APR24 2.80 C 0.03 0.04 0.03 0.04 +0.01 47 172 282 +172 APR24 2.90 C 0.00 0.00 0.00 0.01 0.00 41 0 262 0 APR24 3.00 C 0.00 0.00 0.00 0.01 0.00 59 0 227 0 APR24 3.10 C 0.00 0.00 0.00 0.01 0.00 74 0 136 0 APR24 3.20 C 0.00 0.00 0.00 0.01 0.00 88 0 332 0 APR24 3.30 C 0.00 0.00 0.00 0.01 0.00 102 0 263 0 APR24 3.40 C 0.00 0.00 0.00 0.01 0.00 114 0 478 0 APR24 3.50 C 0.00 0.00 0.00 0.01 0.00 126 0 551 0 APR24 3.60 C 0.00 0.00 0.00 0.01 0.00 137 0 579 0 APR24 3.70 C 0.00 0.00 0.00 0.01 0.00 148 0 410 0 APR24 3.80 C 0.00 0.00 0.00 0.01 0.00 158 0 410 0 APR24 3.90 C 0.00 0.00 0.00 0.01 0.00 168 0 793 0 APR24 4.00 C 0.00 0.00 0.00 0.01 0.00 178 0 192 0 APR24 4.10 C 0.00 0.00 0.00 0.01 0.00 187 0 254 0 APR24 4.20 C 0.00 0.00 0.00 0.01 0.00 196 0 315 0 APR24 4.30 C 0.00 0.00 0.00 0.01 0.00 204 0 63 0 APR24 4.40 C 0.00 0.00 0.00 0.01 0.00 213 0 45 0 APR24 4.50 C 0.00 0.00 0.00 0.01 0.00 221 0 32 0 APR24 4.60 C 0.00 0.00 0.00 0.01 0.00 228 0 60 0 APR24 4.70 C 0.00 0.00 0.00 0.01 0.00 236 0 60 0 APR24 4.80 C 0.00 0.00 0.00 0.01 0.00 243 0 60 0 APR24 4.90 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0 APR24 5.00 C 0.00 0.00 0.00 0.01 0.00 258 0 80 0 APR24 5.25 C 0.00 0.00 0.00 0.01 0.00 274 0 10 0 MAY24 1.85 C 0.00 0.00 0.00 0.91 +0.06 58 0 0 0 MAY24 1.90 C 0.00 0.00 0.00 0.86 +0.06 54 0 0 0 MAY24 1.95 C 0.00 0.00 0.00 0.81 +0.06 50 0 0 0 MAY24 2.00 C 0.00 0.00 0.00 0.76 +0.06 46 0 0 0 MAY24 2.10 C 0.00 0.00 0.00 0.67 +0.06 56 0 0 0 MAY24 2.20 C 0.00 0.00 0.00 0.57 +0.05 48 0 0 0 MAY24 2.30 C 0.00 0.00 0.00 0.49 +0.04 53 0 0 0 MAY24 2.40 C 0.00 0.00 0.00 0.41 +0.04 54 0 0 0 MAY24 2.50 C 0.00 0.00 0.00 0.34 +0.04 55 0 0 0 MAY24 2.60 C 0.00 0.00 0.00 0.26 +0.03 50 0 25 0 MAY24 2.70 C 0.00 0.00 0.00 0.20 +0.02 49 0 75 0 MAY24 2.80 C 0.14 0.14 0.14 0.16 +0.02 51 4 257 +4 MAY24 2.90 C 0.12 0.12 0.12 0.12 +0.01 51 1 348 +1 MAY24 3.00 C 0.08 0.08 0.08 0.08 0.00 48 23 507 +20 MAY24 3.10 C 0.06 0.06 0.06 0.06 0.00 49 15 230 +10 MAY24 3.20 C 0.00 0.00 0.00 0.05 +0.01 52 0 196 0 MAY24 3.30 C 0.00 0.00 0.00 0.04 +0.01 54 0 185 0 MAY24 3.40 C 0.00 0.00 0.00 0.03 +0.01 55 0 209 0 MAY24 3.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 129 0 MAY24 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 144 0 MAY24 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0 MAY24 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 96 0 MAY24 3.90 C 0.00 0.00 0.00 0.01 0.00 62 0 146 0 MAY24 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 165 0 MAY24 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 89 0 MAY24 4.20 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0 MAY24 4.30 C 0.00 0.00 0.00 0.01 0.00 75 0 41 0 MAY24 4.40 C 0.00 0.00 0.00 0.01 0.00 78 0 4 0 MAY24 4.50 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0 JUN24 1.85 C 0.00 0.00 0.00 0.92 +0.06 52 0 0 0 JUN24 1.90 C 0.00 0.00 0.00 0.87 +0.05 48 0 0 0 JUN24 1.95 C 0.00 0.00 0.00 0.82 +0.05 45 0 0 0 JUN24 2.00 C 0.00 0.00 0.00 0.78 +0.06 52 0 0 0 JUN24 2.10 C 0.00 0.00 0.00 0.69 +0.05 51 0 0 0 JUN24 2.20 C 0.00 0.00 0.00 0.60 +0.04 49 0 0 0 JUN24 2.30 C 0.00 0.00 0.00 0.52 +0.03 49 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 0.46 +0.04 54 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 0.39 +0.03 53 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 0.33 +0.04 53 0 0 0 JUN24 2.70 C 0.00 0.00 0.00 0.26 +0.02 49 0 30 0 JUN24 2.80 C 0.00 0.00 0.00 0.21 +0.01 48 0 16 0 JUN24 2.90 C 0.16 0.16 0.16 0.17 +0.01 48 21 97 +9 JUN24 3.00 C 0.13 0.13 0.13 0.14 +0.01 49 15 91 +15 JUN24 3.10 C 0.00 0.00 0.00 0.11 +0.01 49 0 105 0 JUN24 3.20 C 0.09 0.09 0.09 0.10 +0.02 52 30 128 +30 JUN24 3.30 C 0.07 0.07 0.07 0.08 +0.01 52 15 190 +15 JUN24 3.40 C 0.06 0.06 0.06 0.06 0.00 51 30 145 +15 JUN24 3.50 C 0.00 0.00 0.00 0.04 0.00 48 0 43 0 JUN24 3.60 C 0.00 0.00 0.00 0.03 0.00 48 0 160 0 JUN24 3.70 C 0.00 0.00 0.00 0.02 0.00 47 0 46 0 JUN24 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 81 0 JUN24 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0 JUN24 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 211 0 JUN24 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0 JUN24 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0 JUN24 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 62 0 JUN24 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 JUN24 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0 JUN24 4.60 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0 JUN24 4.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 JUN24 4.80 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0 JUN24 4.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 JUN24 5.00 C 0.00 0.00 0.00 0.01 0.00 71 0 120 0 JUN24 5.25 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0 JUN24 5.50 C 0.00 0.00 0.00 0.01 0.00 80 0 36 0 JUN24 5.75 C 0.00 0.00 0.00 0.01 0.00 84 0 19 0 JUN24 6.00 C 0.00 0.00 0.00 0.01 0.00 88 0 17 0 JUN24 6.25 C 0.00 0.00 0.00 0.01 0.00 92 0 25 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 77 0 JUN24 7.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 0.00 111 0 320 0 JUL24 1.85 C 0.00 0.00 0.00 0.94 +0.06 53 0 0 0 JUL24 1.90 C 0.00 0.00 0.00 0.89 +0.05 50 0 0 0 JUL24 1.95 C 0.00 0.00 0.00 0.85 +0.06 52 0 0 0 JUL24 2.00 C 0.00 0.00 0.00 0.80 +0.05 49 0 0 0 JUL24 2.10 C 0.00 0.00 0.00 0.72 +0.05 51 0 0 0 JUL24 2.20 C 0.00 0.00 0.00 0.64 +0.04 51 0 0 0 JUL24 2.30 C 0.00 0.00 0.00 0.57 +0.03 52 0 0 0 JUL24 2.40 C 0.00 0.00 0.00 0.51 +0.04 53 0 0 0 JUL24 2.50 C 0.00 0.00 0.00 0.43 +0.02 50 0 0 0 JUL24 2.60 C 0.00 0.00 0.00 0.37 +0.03 49 0 0 0 JUL24 2.70 C 0.00 0.00 0.00 0.32 +0.02 50 0 0 0 JUL24 2.80 C 0.00 0.00 0.00 0.27 +0.02 49 0 0 0 JUL24 2.90 C 0.00 0.00 0.00 0.23 +0.01 49 0 0 0 JUL24 3.00 C 0.00 0.00 0.00 0.20 +0.02 50 0 2 0 JUL24 3.10 C 0.00 0.00 0.00 0.17 +0.02 50 0 30 0 JUL24 3.20 C 0.00 0.00 0.00 0.14 +0.01 50 0 172 0 JUL24 3.30 C 0.00 0.00 0.00 0.12 +0.01 50 0 172 0 JUL24 3.40 C 0.00 0.00 0.00 0.10 +0.01 50 0 45 0 JUL24 3.50 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0 JUL24 3.60 C 0.00 0.00 0.00 0.07 +0.01 50 0 0 0 JUL24 3.70 C 0.00 0.00 0.00 0.06 +0.01 51 0 0 0 JUL24 3.80 C 0.00 0.00 0.00 0.05 +0.01 51 0 0 0 JUL24 3.90 C 0.00 0.00 0.00 0.04 +0.01 51 0 0 0 JUL24 4.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 1 0 JUL24 4.10 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0 SEP24 1.85 C 0.00 0.00 0.00 0.97 +0.05 50 0 0 0 SEP24 1.90 C 0.00 0.00 0.00 0.93 +0.05 51 0 0 0 SEP24 1.95 C 0.00 0.00 0.00 0.89 +0.05 51 0 0 0 SEP24 2.00 C 0.00 0.00 0.00 0.85 +0.05 51 0 0 0 SEP24 2.10 C 0.00 0.00 0.00 0.77 +0.05 50 0 0 0 SEP24 2.20 C 0.00 0.00 0.00 0.70 +0.05 50 0 0 0 SEP24 2.30 C 0.00 0.00 0.00 0.64 +0.05 52 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 0.57 +0.04 51 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 0.52 +0.05 52 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 0.46 +0.04 51 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 0.41 +0.04 51 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 0.36 +0.02 50 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 0.32 +0.03 50 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 0.29 +0.03 51 0 35 0 SEP24 3.10 C 0.00 0.00 0.00 0.25 +0.02 50 0 45 0 SEP24 3.20 C 0.00 0.00 0.00 0.22 +0.02 50 0 45 0 SEP24 3.30 C 0.19 0.19 0.19 0.20 +0.02 51 5 45 0 SEP24 3.40 C 0.00 0.00 0.00 0.17 +0.01 50 0 45 0 SEP24 3.50 C 0.00 0.00 0.00 0.16 +0.02 52 0 15 0 SEP24 3.60 C 0.00 0.00 0.00 0.14 +0.02 51 0 45 0 SEP24 3.70 C 0.00 0.00 0.00 0.12 +0.02 51 0 45 0 SEP24 3.80 C 0.00 0.00 0.00 0.11 +0.02 52 0 30 0 SEP24 3.90 C 0.00 0.00 0.00 0.09 +0.01 50 0 45 0 SEP24 4.00 C 0.00 0.00 0.00 0.08 +0.01 51 0 50 0 SEP24 4.10 C 0.00 0.00 0.00 0.07 +0.01 51 0 45 0 SEP24 4.20 C 0.00 0.00 0.00 0.06 +0.01 50 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 0.05 +0.01 50 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 1 0 SEP24 4.60 C 0.00 0.00 0.00 0.02 +0.01 45 0 30 0 SEP24 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP24 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0 SEP24 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0 SEP24 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 195 0 SEP24 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0 SEP24 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 SEP24 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 SEP24 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0 SEP24 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 26 0 SEP24 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0 DEC24 1.85 C 0.00 0.00 0.00 1.03 +0.05 51 0 0 0 DEC24 1.90 C 0.00 0.00 0.00 1.00 +0.05 52 0 0 0 DEC24 1.95 C 0.00 0.00 0.00 0.96 +0.05 52 0 0 0 DEC24 2.00 C 0.00 0.00 0.00 0.92 +0.04 51 0 7 0 DEC24 2.10 C 0.00 0.00 0.00 0.86 +0.05 52 0 8 0 DEC24 2.20 C 0.00 0.00 0.00 0.79 +0.04 51 0 0 0 DEC24 2.30 C 0.00 0.00 0.00 0.73 +0.04 51 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 0.67 +0.04 51 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 0.62 +0.04 51 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 0.58 +0.04 53 0 1 0 DEC24 2.70 C 0.00 0.00 0.00 0.52 +0.03 51 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 0.48 +0.02 51 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 0.44 +0.03 51 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 0.41 +0.03 52 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 0.36 +0.02 50 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 0.33 +0.02 50 0 6 0 DEC24 3.30 C 0.00 0.00 0.00 0.30 +0.02 50 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 0.28 +0.02 51 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 0.26 +0.02 51 0 3 0 DEC24 3.60 C 0.00 0.00 0.00 0.24 +0.02 52 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 0.22 +0.02 52 0 88 0 DEC24 3.80 C 0.00 0.00 0.00 0.20 +0.02 52 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 0.18 +0.01 51 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 0.17 +0.02 52 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 0.15 +0.01 51 0 100 0 DEC24 4.20 C 0.00 0.00 0.00 0.14 +0.01 52 0 4 0 DEC24 4.30 C 0.00 0.00 0.00 0.13 +0.01 52 0 37 0 DEC24 4.40 C 0.00 0.00 0.00 0.12 +0.01 52 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 0.11 +0.01 52 0 0 0 DEC24 4.60 C 0.00 0.00 0.00 0.10 +0.01 52 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 0.09 +0.01 52 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 0.08 +0.01 51 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 0.07 +0.01 51 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 1 0 DEC24 5.25 C 0.00 0.00 0.00 0.05 +0.01 51 0 3 0 DEC24 5.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0 DEC24 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 MAR25 1.85 C 1.12 1.12 1.12 1.09 +0.05 52 2 6 +2 MAR25 1.90 C 0.00 0.00 0.00 1.05 +0.05 51 0 5 0 MAR25 1.95 C 0.00 0.00 0.00 1.02 +0.05 52 0 6 0 MAR25 2.00 C 0.00 0.00 0.00 0.98 +0.04 51 0 6 0 MAR25 2.10 C 0.00 0.00 0.00 0.92 +0.04 51 0 4 0 MAR25 2.20 C 0.00 0.00 0.00 0.86 +0.04 51 0 0 0 MAR25 2.30 C 0.00 0.00 0.00 0.80 +0.04 51 0 0 0 MAR25 2.40 C 0.00 0.00 0.00 0.75 +0.04 51 0 0 0 MAR25 2.50 C 0.00 0.00 0.00 0.70 +0.04 51 0 0 0 MAR25 2.60 C 0.00 0.00 0.00 0.65 +0.03 51 0 3 0 MAR25 2.70 C 0.00 0.00 0.00 0.61 +0.04 52 0 0 0 MAR25 2.80 C 0.00 0.00 0.00 0.57 +0.03 52 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 0.53 +0.03 52 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 0.49 +0.03 51 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 0.46 +0.03 52 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 0.43 +0.03 52 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 0.40 +0.03 52 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 0.37 +0.02 52 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 0.34 +0.02 51 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 0.32 +0.02 51 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 0.30 +0.02 52 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 0.28 +0.02 52 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 0.26 +0.02 52 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 0.24 +0.02 51 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 0.22 +0.01 51 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 0.21 +0.02 52 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 0.19 +0.01 51 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 0.18 +0.01 51 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.17 +0.01 52 0 2 0 TOTAL CALL 339 13,027 +294 APR24 1.85 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0 APR24 1.90 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0 APR24 1.95 P 0.00 0.00 0.00 0.01 0.00 178 0 16 0 APR24 2.00 P 0.00 0.00 0.00 0.01 0.00 168 0 31 0 APR24 2.10 P 0.00 0.00 0.00 0.01 0.00 146 0 110 0 APR24 2.20 P 0.00 0.00 0.00 0.01 0.00 125 0 116 0 APR24 2.30 P 0.00 0.00 0.00 0.01 0.00 105 0 589 0 APR24 2.40 P 0.00 0.00 0.00 0.01 0.00 85 0 638 0 APR24 2.50 P 0.02 0.02 0.02 0.01 0.00 65 227 852 +227 APR24 2.60 P 0.00 0.00 0.00 0.02 -0.01 57 0 423 0 APR24 2.70 P 0.07 0.07 0.07 0.04 -0.03 48 10 418 -10 APR24 2.80 P 0.00 0.00 0.00 0.09 -0.04 48 0 308 0 APR24 2.90 P 0.00 0.00 0.00 0.17 -0.04 55 0 728 0 APR24 3.00 P 0.26 0.26 0.26 0.26 -0.05 61 1 474 -1 APR24 3.10 P 0.00 0.00 0.00 0.35 -0.06 0 0 223 0 APR24 3.20 P 0.00 0.00 0.00 0.45 -0.06 0 0 158 0 APR24 3.30 P 0.61 0.61 0.61 0.55 -0.06 0 7 110 -88 APR24 3.40 P 0.00 0.00 0.00 0.65 -0.06 0 0 40 0 APR24 3.50 P 0.00 0.00 0.00 0.75 -0.06 0 0 21 0 APR24 3.60 P 0.00 0.00 0.00 0.85 -0.06 0 0 105 0 APR24 3.70 P 0.00 0.00 0.00 0.95 -0.06 0 0 60 0 APR24 3.80 P 0.00 0.00 0.00 1.05 -0.06 0 0 47 0 APR24 3.90 P 0.00 0.00 0.00 1.15 -0.06 0 0 60 0 APR24 4.00 P 0.00 0.00 0.00 1.25 -0.06 0 0 60 0 APR24 4.10 P 0.00 0.00 0.00 1.35 -0.06 0 0 60 0 APR24 4.20 P 0.00 0.00 0.00 1.45 -0.06 0 0 60 0 APR24 4.30 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0 APR24 4.40 P 0.00 0.00 0.00 1.65 -0.06 0 0 0 0 APR24 4.50 P 0.00 0.00 0.00 1.75 -0.06 0 0 0 0 APR24 4.60 P 0.00 0.00 0.00 1.85 -0.06 0 0 0 0 APR24 4.70 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0 APR24 4.80 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0 APR24 4.90 P 0.00 0.00 0.00 2.15 -0.06 0 0 0 0 APR24 5.00 P 0.00 0.00 0.00 2.25 -0.06 0 0 0 0 APR24 5.25 P 0.00 0.00 0.00 2.50 -0.06 0 0 0 0 MAY24 1.85 P 0.00 0.00 0.00 0.01 0.00 75 0 76 0 MAY24 1.90 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0 MAY24 1.95 P 0.00 0.00 0.00 0.01 0.00 67 0 167 0 MAY24 2.00 P 0.00 0.00 0.00 0.01 0.00 63 0 381 0 MAY24 2.10 P 0.00 0.00 0.00 0.01 -0.01 55 0 390 0 MAY24 2.20 P 0.00 0.00 0.00 0.02 -0.01 55 0 302 0 MAY24 2.30 P 0.04 0.04 0.04 0.03 -0.01 53 8 316 0 MAY24 2.40 P 0.00 0.00 0.00 0.05 -0.02 54 0 253 0 MAY24 2.50 P 0.00 0.00 0.00 0.07 -0.03 51 0 233 0 MAY24 2.60 P 0.00 0.00 0.00 0.11 -0.03 53 0 287 0 MAY24 2.70 P 0.00 0.00 0.00 0.15 -0.03 52 0 210 0 MAY24 2.80 P 0.00 0.00 0.00 0.21 -0.03 54 0 350 0 MAY24 2.90 P 0.00 0.00 0.00 0.27 -0.03 54 0 280 0 MAY24 3.00 P 0.00 0.00 0.00 0.34 -0.04 54 0 97 0 MAY24 3.10 P 0.00 0.00 0.00 0.41 -0.05 53 0 154 0 MAY24 3.20 P 0.00 0.00 0.00 0.49 -0.05 52 0 64 0 MAY24 3.30 P 0.00 0.00 0.00 0.57 -0.06 49 0 41 0 MAY24 3.40 P 0.00 0.00 0.00 0.66 -0.06 48 0 115 0 MAY24 3.50 P 0.00 0.00 0.00 0.76 -0.06 53 0 22 0 MAY24 3.60 P 0.00 0.00 0.00 0.85 -0.06 0 0 15 0 MAY24 3.70 P 0.00 0.00 0.00 0.95 -0.06 0 0 30 0 MAY24 3.80 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0 MAY24 3.90 P 0.00 0.00 0.00 1.15 -0.06 0 0 0 0 MAY24 4.00 P 0.00 0.00 0.00 1.25 -0.06 0 0 0 0 MAY24 4.10 P 0.00 0.00 0.00 1.35 -0.06 0 0 0 0 MAY24 4.20 P 0.00 0.00 0.00 1.45 -0.06 0 0 0 0 MAY24 4.30 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0 MAY24 4.40 P 0.00 0.00 0.00 1.65 -0.06 0 0 0 0 MAY24 4.50 P 0.00 0.00 0.00 1.75 -0.06 0 0 0 0 JUN24 1.85 P 0.02 0.02 0.02 0.01 0.00 57 50 50 +50 JUN24 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUN24 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 220 0 JUN24 2.00 P 0.04 0.04 0.04 0.02 0.00 55 15 220 +15 JUN24 2.10 P 0.00 0.00 0.00 0.03 -0.01 54 0 135 0 JUN24 2.20 P 0.00 0.00 0.00 0.04 -0.01 52 0 229 0 JUN24 2.30 P 0.00 0.00 0.00 0.06 -0.02 52 0 186 0 JUN24 2.40 P 0.00 0.00 0.00 0.09 -0.02 53 0 66 0 JUN24 2.50 P 0.00 0.00 0.00 0.12 -0.02 52 0 191 0 JUN24 2.60 P 0.00 0.00 0.00 0.16 -0.02 52 0 41 0 JUN24 2.70 P 0.00 0.00 0.00 0.20 -0.03 51 0 387 0 JUN24 2.80 P 0.00 0.00 0.00 0.26 -0.02 52 0 112 0 JUN24 2.90 P 0.00 0.00 0.00 0.31 -0.04 50 0 33 0 JUN24 3.00 P 0.00 0.00 0.00 0.39 -0.03 53 0 65 0 JUN24 3.10 P 0.00 0.00 0.00 0.45 -0.05 51 0 50 0 JUN24 3.20 P 0.00 0.00 0.00 0.52 -0.05 49 0 53 0 JUN24 3.30 P 0.00 0.00 0.00 0.60 -0.06 49 0 47 0 JUN24 3.40 P 0.00 0.00 0.00 0.69 -0.05 50 0 215 0 JUN24 3.50 P 0.00 0.00 0.00 0.78 -0.05 51 0 114 0 JUN24 3.60 P 0.00 0.00 0.00 0.87 -0.06 51 0 62 0 JUN24 3.70 P 0.00 0.00 0.00 0.96 -0.06 49 0 22 0 JUN24 3.80 P 0.00 0.00 0.00 1.06 -0.06 53 0 0 0 JUN24 3.90 P 0.00 0.00 0.00 1.15 -0.06 0 0 0 0 JUN24 4.00 P 0.00 0.00 0.00 1.25 -0.06 0 0 5 0 JUN24 4.10 P 0.00 0.00 0.00 1.35 -0.06 0 0 50 0 JUN24 4.20 P 0.00 0.00 0.00 1.45 -0.06 0 0 0 0 JUN24 4.30 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0 JUN24 4.40 P 0.00 0.00 0.00 1.65 -0.06 0 0 0 0 JUN24 4.50 P 0.00 0.00 0.00 1.75 -0.06 0 0 0 0 JUN24 4.60 P 0.00 0.00 0.00 1.85 -0.06 0 0 0 0 JUN24 4.70 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0 JUN24 4.80 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 2.15 -0.06 0 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 2.25 -0.06 0 0 0 0 JUN24 5.25 P 0.00 0.00 0.00 2.50 -0.06 0 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 2.75 -0.06 0 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 3.00 -0.06 0 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 3.25 -0.06 0 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 3.50 -0.06 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 3.75 -0.06 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 4.00 -0.06 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 4.25 -0.06 0 0 75 0 JUN24 7.25 P 0.00 0.00 0.00 4.50 -0.06 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 4.75 -0.06 0 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 5.00 -0.06 0 0 0 0 JUL24 1.85 P 0.04 0.04 0.04 0.01 -0.01 46 15 15 +15 JUL24 1.90 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0 JUL24 1.95 P 0.00 0.00 0.00 0.03 -0.01 53 0 210 0 JUL24 2.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 135 0 JUL24 2.10 P 0.00 0.00 0.00 0.05 -0.01 52 0 158 0 JUL24 2.20 P 0.00 0.00 0.00 0.07 -0.02 52 0 10 0 JUL24 2.30 P 0.00 0.00 0.00 0.10 -0.01 53 0 75 0 JUL24 2.40 P 0.00 0.00 0.00 0.13 -0.02 52 0 40 0 JUL24 2.50 P 0.00 0.00 0.00 0.16 -0.03 51 0 0 0 JUL24 2.60 P 0.00 0.00 0.00 0.20 -0.03 51 0 0 0 JUL24 2.70 P 0.00 0.00 0.00 0.25 -0.03 51 0 0 0 JUL24 2.80 P 0.00 0.00 0.00 0.31 -0.03 52 0 0 0 JUL24 2.90 P 0.00 0.00 0.00 0.37 -0.03 52 0 0 0 JUL24 3.00 P 0.00 0.00 0.00 0.44 -0.03 53 0 0 0 JUL24 3.10 P 0.00 0.00 0.00 0.49 -0.05 50 0 0 0 JUL24 3.20 P 0.00 0.00 0.00 0.57 -0.04 51 0 172 0 JUL24 3.30 P 0.00 0.00 0.00 0.64 -0.05 50 0 172 0 JUL24 3.40 P 0.00 0.00 0.00 0.72 -0.06 50 0 0 0 JUL24 3.50 P 0.00 0.00 0.00 0.81 -0.05 51 0 0 0 JUL24 3.60 P 0.00 0.00 0.00 0.89 -0.06 50 0 0 0 JUL24 3.70 P 0.00 0.00 0.00 0.98 -0.06 50 0 0 0 JUL24 3.80 P 0.00 0.00 0.00 1.07 -0.06 49 0 0 0 JUL24 3.90 P 0.00 0.00 0.00 1.17 -0.05 52 0 0 0 JUL24 4.00 P 0.00 0.00 0.00 1.26 -0.06 50 0 0 0 JUL24 4.10 P 0.00 0.00 0.00 1.36 -0.05 53 0 0 0 SEP24 1.85 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0 SEP24 1.90 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0 SEP24 1.95 P 0.00 0.00 0.00 0.06 0.00 52 0 455 0 SEP24 2.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0 SEP24 2.10 P 0.00 0.00 0.00 0.09 -0.01 52 0 30 0 SEP24 2.20 P 0.00 0.00 0.00 0.12 -0.01 52 0 30 0 SEP24 2.30 P 0.00 0.00 0.00 0.15 -0.01 52 0 30 0 SEP24 2.40 P 0.00 0.00 0.00 0.19 -0.01 53 0 30 0 SEP24 2.50 P 0.00 0.00 0.00 0.22 -0.03 51 0 45 0 SEP24 2.60 P 0.00 0.00 0.00 0.28 -0.01 53 0 45 0 SEP24 2.70 P 0.00 0.00 0.00 0.32 -0.02 51 0 45 0 SEP24 2.80 P 0.00 0.00 0.00 0.38 -0.01 52 0 113 0 SEP24 2.90 P 0.00 0.00 0.00 0.43 -0.03 51 0 45 0 SEP24 3.00 P 0.00 0.00 0.00 0.49 -0.03 50 0 45 0 SEP24 3.10 P 0.00 0.00 0.00 0.56 -0.03 51 0 30 0 SEP24 3.20 P 0.00 0.00 0.00 0.63 -0.04 51 0 30 0 SEP24 3.30 P 0.00 0.00 0.00 0.70 -0.04 50 0 45 0 SEP24 3.40 P 0.00 0.00 0.00 0.78 -0.04 51 0 30 0 SEP24 3.50 P 0.00 0.00 0.00 0.86 -0.04 51 0 81 0 SEP24 3.60 P 0.00 0.00 0.00 0.94 -0.04 51 0 7 0 SEP24 3.70 P 0.00 0.00 0.00 1.02 -0.05 50 0 45 0 SEP24 3.80 P 0.00 0.00 0.00 1.11 -0.05 51 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 1.20 -0.05 51 0 0 0 SEP24 4.00 P 0.00 0.00 0.00 1.29 -0.05 52 0 8 0 SEP24 4.10 P 0.00 0.00 0.00 1.38 -0.05 51 0 30 0 SEP24 4.20 P 0.00 0.00 0.00 1.47 -0.05 51 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 1.57 -0.05 53 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 1.66 -0.06 51 0 30 0 SEP24 4.50 P 0.00 0.00 0.00 1.76 -0.05 53 0 140 0 SEP24 4.60 P 0.00 0.00 0.00 1.85 -0.06 0 0 0 0 SEP24 4.70 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 2.15 -0.06 0 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 2.25 -0.06 0 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 2.50 -0.06 0 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 2.75 -0.06 0 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 3.00 -0.06 0 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 3.25 -0.06 0 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 3.50 -0.06 0 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 3.75 -0.06 0 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 4.00 -0.06 0 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 4.25 -0.06 0 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 4.50 -0.06 0 0 0 0 DEC24 1.85 P 0.00 0.00 0.00 0.08 -0.01 51 0 0 0 DEC24 1.90 P 0.00 0.00 0.00 0.09 -0.01 51 0 0 0 DEC24 1.95 P 0.00 0.00 0.00 0.10 -0.02 51 0 250 0 DEC24 2.00 P 0.00 0.00 0.00 0.12 -0.01 52 0 0 0 DEC24 2.10 P 0.00 0.00 0.00 0.15 -0.02 52 0 2 0 DEC24 2.20 P 0.00 0.00 0.00 0.19 -0.01 53 0 0 0 DEC24 2.30 P 0.00 0.00 0.00 0.22 -0.02 52 0 0 0 DEC24 2.40 P 0.00 0.00 0.00 0.27 -0.02 53 0 0 0 DEC24 2.50 P 0.00 0.00 0.00 0.31 -0.02 52 0 0 0 DEC24 2.60 P 0.00 0.00 0.00 0.35 -0.03 51 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.40 -0.03 51 0 0 0 DEC24 2.80 P 0.00 0.00 0.00 0.46 -0.02 52 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.52 -0.03 52 0 10 0 DEC24 3.00 P 0.00 0.00 0.00 0.58 -0.03 52 0 23 0 DEC24 3.10 P 0.00 0.00 0.00 0.65 -0.03 52 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.71 -0.04 51 0 10 0 DEC24 3.30 P 0.00 0.00 0.00 0.78 -0.04 51 0 6 0 DEC24 3.40 P 0.00 0.00 0.00 0.86 -0.04 52 0 0 0 DEC24 3.50 P 0.00 0.00 0.00 0.93 -0.04 51 0 13 0 DEC24 3.60 P 0.00 0.00 0.00 1.01 -0.04 52 0 6 0 DEC24 3.70 P 0.00 0.00 0.00 1.09 -0.04 52 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 1.17 -0.05 51 0 10 0 DEC24 3.90 P 0.00 0.00 0.00 1.25 -0.05 51 0 0 0 DEC24 4.00 P 0.00 0.00 0.00 1.34 -0.05 52 0 3 0 DEC24 4.10 P 0.00 0.00 0.00 1.43 -0.04 52 0 0 0 DEC24 4.20 P 0.00 0.00 0.00 1.51 -0.05 51 0 10 0 DEC24 4.30 P 0.00 0.00 0.00 1.60 -0.05 51 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 1.69 -0.06 51 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 1.78 -0.06 51 0 0 0 DEC24 4.60 P 0.00 0.00 0.00 1.88 -0.05 52 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 1.97 -0.06 51 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 2.07 -0.05 53 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 2.16 -0.06 51 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 2.26 -0.05 53 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 2.50 -0.06 0 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 2.75 -0.06 0 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 3.00 -0.06 0 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 3.25 -0.06 0 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 3.50 -0.06 0 0 0 0 MAR25 1.85 P 0.16 0.16 0.16 0.12 -0.01 52 2 2 +2 MAR25 1.90 P 0.00 0.00 0.00 0.13 -0.01 51 0 0 0 MAR25 1.95 P 0.00 0.00 0.00 0.15 -0.01 52 0 0 0 MAR25 2.00 P 0.00 0.00 0.00 0.16 -0.01 51 0 0 0 MAR25 2.10 P 0.00 0.00 0.00 0.19 -0.02 51 0 0 0 MAR25 2.20 P 0.00 0.00 0.00 0.23 -0.02 51 0 0 0 MAR25 2.30 P 0.00 0.00 0.00 0.27 -0.02 51 0 0 0 MAR25 2.40 P 0.00 0.00 0.00 0.32 -0.02 52 0 0 0 MAR25 2.50 P 0.00 0.00 0.00 0.36 -0.03 51 0 0 0 MAR25 2.60 P 0.00 0.00 0.00 0.41 -0.03 51 0 0 0 MAR25 2.70 P 0.00 0.00 0.00 0.47 -0.02 52 0 0 0 MAR25 2.80 P 0.00 0.00 0.00 0.52 -0.03 51 0 0 0 MAR25 2.90 P 0.00 0.00 0.00 0.58 -0.03 51 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.64 -0.03 51 0 0 0 MAR25 3.10 P 0.00 0.00 0.00 0.71 -0.03 52 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.78 -0.03 52 0 0 0 MAR25 3.30 P 0.00 0.00 0.00 0.84 -0.04 51 0 0 0 MAR25 3.40 P 0.00 0.00 0.00 0.91 -0.04 51 0 0 0 MAR25 3.50 P 0.00 0.00 0.00 0.99 -0.04 52 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 1.06 -0.04 51 0 0 0 MAR25 3.70 P 0.00 0.00 0.00 1.14 -0.04 52 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 1.22 -0.04 51 0 0 0 MAR25 3.90 P 0.00 0.00 0.00 1.30 -0.05 51 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 1.38 -0.05 51 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 1.47 -0.04 52 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 1.55 -0.05 51 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 1.64 -0.05 52 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 1.73 -0.05 52 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 1.81 -0.06 51 0 0 0 TOTAL PUT 335 14,844 +210 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$ 39.18 APR24 26.00 C 0.00 0.00 0.00 13.20 +0.26 129 0 0 0 APR24 27.00 C 0.00 0.00 0.00 12.20 +0.26 116 0 0 0 APR24 28.00 C 0.00 0.00 0.00 11.20 +0.26 104 0 0 0 APR24 29.00 C 0.00 0.00 0.00 10.20 +0.26 92 0 0 0 APR24 30.00 C 0.00 0.00 0.00 9.20 +0.26 81 0 0 0 APR24 31.00 C 0.00 0.00 0.00 8.20 +0.26 70 0 0 0 APR24 32.00 C 0.00 0.00 0.00 7.20 +0.26 59 0 0 0 APR24 33.00 C 0.00 0.00 0.00 6.20 +0.26 48 0 0 0 APR24 34.00 C 0.00 0.00 0.00 5.20 +0.26 36 0 0 0 APR24 35.00 C 0.00 0.00 0.00 4.20 +0.26 0 0 43 0 APR24 36.00 C 0.00 0.00 0.00 3.20 +0.25 0 0 55 0 APR24 37.00 C 0.00 0.00 0.00 2.20 +0.25 0 0 100 0 APR24 38.00 C 0.00 0.00 0.00 1.22 +0.23 16 0 676 0 APR24 39.00 C 0.28 0.28 0.27 0.39 +0.07 15 2 752 +1 APR24 40.00 C 0.02 0.02 0.02 0.05 0.00 15 1 168 0 APR24 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 492 0 APR24 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 271 0 APR24 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 580 0 APR24 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 241 0 APR24 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 225 0 APR24 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 658 0 APR24 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0 APR24 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 70 0 APR24 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0 MAY24 26.00 C 0.00 0.00 0.00 13.29 +0.26 42 0 0 0 MAY24 27.00 C 0.00 0.00 0.00 12.29 +0.25 0 0 0 0 MAY24 28.00 C 0.00 0.00 0.00 11.30 +0.26 38 0 0 0 MAY24 29.00 C 0.00 0.00 0.00 10.30 +0.26 0 0 0 0 MAY24 30.00 C 0.00 0.00 0.00 9.31 +0.26 32 0 0 0 MAY24 31.00 C 0.00 0.00 0.00 8.31 +0.26 19 0 0 0 MAY24 32.00 C 0.00 0.00 0.00 7.31 +0.25 0 0 0 0 MAY24 33.00 C 0.00 0.00 0.00 6.32 +0.26 19 0 0 0 MAY24 34.00 C 0.00 0.00 0.00 5.33 +0.26 19 0 0 0 MAY24 35.00 C 0.00 0.00 0.00 4.35 +0.34 19 0 0 0 MAY24 36.00 C 0.00 0.00 0.00 3.29 +0.21 0 0 64 0 MAY24 37.00 C 0.00 0.00 0.00 2.43 +0.21 15 0 92 0 MAY24 38.00 C 0.00 0.00 0.00 1.67 +0.19 17 0 490 0 MAY24 39.00 C 0.90 0.99 0.85 1.06 +0.16 17 344 537 +284 MAY24 40.00 C 0.47 0.53 0.47 0.62 +0.12 18 49 403 -20 MAY24 41.00 C 0.26 0.28 0.26 0.32 +0.07 18 2 496 +1 MAY24 42.00 C 0.00 0.00 0.00 0.15 +0.03 18 0 357 0 MAY24 43.00 C 0.08 0.08 0.08 0.07 +0.02 18 15 96 -13 MAY24 44.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 142 0 MAY24 45.00 C 0.00 0.00 0.00 0.01 0.00 18 0 51 0 MAY24 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 120 0 MAY24 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0 MAY24 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 115 0 JUN24 26.00 C 0.00 0.00 0.00 13.37 +0.25 0 0 0 0 JUN24 27.00 C 0.00 0.00 0.00 12.38 +0.26 0 0 0 0 JUN24 28.00 C 0.00 0.00 0.00 11.39 +0.26 27 0 0 0 JUN24 29.00 C 0.00 0.00 0.00 10.40 +0.26 27 0 0 0 JUN24 30.00 C 0.00 0.00 0.00 9.40 +0.25 0 0 0 0 JUN24 31.00 C 0.00 0.00 0.00 8.41 +0.25 0 0 0 0 JUN24 32.00 C 0.00 0.00 0.00 7.42 +0.25 17 0 0 0 JUN24 33.00 C 0.00 0.00 0.00 6.44 +0.26 19 0 0 0 JUN24 34.00 C 0.00 0.00 0.00 5.46 +0.25 18 0 0 0 JUN24 35.00 C 0.00 0.00 0.00 4.52 +0.34 18 0 0 0 JUN24 36.00 C 0.00 0.00 0.00 3.51 +0.20 14 0 124 0 JUN24 37.00 C 0.00 0.00 0.00 2.70 +0.19 16 0 179 0 JUN24 38.00 C 0.00 0.00 0.00 2.00 +0.17 17 0 4 0 JUN24 39.00 C 1.23 1.23 1.23 1.41 +0.14 17 10 30 0 JUN24 40.00 C 0.00 0.00 0.00 0.95 +0.11 18 0 110 0 JUN24 41.00 C 0.47 0.50 0.47 0.60 +0.07 18 45 137 -5 JUN24 42.00 C 0.00 0.00 0.00 0.37 +0.06 18 0 98 0 JUN24 43.00 C 0.20 0.20 0.20 0.21 +0.03 18 2 140 +2 JUN24 44.00 C 0.14 0.14 0.14 0.12 +0.02 18 38 364 0 JUN24 45.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 84 0 JUN24 46.00 C 0.00 0.00 0.00 0.04 +0.02 19 0 22 0 JUN24 47.00 C 0.00 0.00 0.00 0.01 0.00 17 0 44 0 JUN24 48.00 C 0.00 0.00 0.00 0.01 0.00 19 0 200 0 JUN24 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0 JUN24 50.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0 JUN24 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUN24 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUN24 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 JUN24 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 JUL24 30.00 C 0.00 0.00 0.00 9.50 +0.26 21 0 0 0 JUL24 31.00 C 0.00 0.00 0.00 8.51 +0.26 19 0 0 0 JUL24 32.00 C 0.00 0.00 0.00 7.53 +0.26 19 0 0 0 JUL24 33.00 C 0.00 0.00 0.00 6.56 +0.26 19 0 0 0 JUL24 34.00 C 0.00 0.00 0.00 5.62 +0.26 19 0 0 0 JUL24 35.00 C 0.00 0.00 0.00 4.71 +0.37 19 0 0 0 JUL24 36.00 C 0.00 0.00 0.00 3.74 +0.24 16 0 0 0 JUL24 37.00 C 0.00 0.00 0.00 2.98 +0.22 17 0 0 0 JUL24 38.00 C 0.00 0.00 0.00 2.31 +0.20 18 0 30 0 JUL24 39.00 C 0.00 0.00 0.00 1.74 +0.18 18 0 30 0 JUL24 40.00 C 0.00 0.00 0.00 1.27 +0.16 18 0 4 0 JUL24 41.00 C 0.00 0.00 0.00 0.90 +0.13 18 0 59 0 JUL24 42.00 C 0.00 0.00 0.00 0.62 +0.11 18 0 139 0 JUL24 43.00 C 0.00 0.00 0.00 0.41 +0.08 19 0 67 0 JUL24 44.00 C 0.00 0.00 0.00 0.26 +0.05 18 0 21 0 JUL24 45.00 C 0.00 0.00 0.00 0.16 +0.03 18 0 32 0 JUL24 46.00 C 0.00 0.00 0.00 0.11 +0.04 19 0 0 0 JUL24 47.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 0 0 JUL24 48.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0 JUL24 49.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0 SEP24 26.00 C 0.00 0.00 0.00 13.45 +0.26 0 0 0 0 SEP24 27.00 C 0.00 0.00 0.00 12.46 +0.25 0 0 0 0 SEP24 28.00 C 0.00 0.00 0.00 11.47 +0.25 0 0 0 0 SEP24 29.00 C 0.00 0.00 0.00 10.49 +0.26 20 0 0 0 SEP24 30.00 C 0.00 0.00 0.00 9.50 +0.26 18 0 0 0 SEP24 31.00 C 0.00 0.00 0.00 8.52 +0.26 18 0 0 0 SEP24 32.00 C 0.00 0.00 0.00 7.56 +0.26 19 0 2 0 SEP24 33.00 C 0.00 0.00 0.00 6.62 +0.26 19 0 0 0 SEP24 34.00 C 0.00 0.00 0.00 5.71 +0.25 19 0 1 0 SEP24 35.00 C 0.00 0.00 0.00 4.86 +0.25 19 0 0 0 SEP24 36.00 C 0.00 0.00 0.00 4.07 +0.24 19 0 0 0 SEP24 37.00 C 0.00 0.00 0.00 3.35 +0.23 19 0 0 0 SEP24 38.00 C 0.00 0.00 0.00 2.72 +0.22 19 0 11 0 SEP24 39.00 C 0.00 0.00 0.00 2.16 +0.19 19 0 1 0 SEP24 40.00 C 0.00 0.00 0.00 1.70 +0.18 19 0 5 0 SEP24 41.00 C 0.00 0.00 0.00 1.31 +0.16 19 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 0.99 +0.13 19 0 0 0 SEP24 43.00 C 0.00 0.00 0.00 0.74 +0.11 19 0 97 0 SEP24 44.00 C 0.00 0.00 0.00 0.54 +0.09 19 0 0 0 SEP24 45.00 C 0.00 0.00 0.00 0.39 +0.07 19 0 74 0 SEP24 46.00 C 0.00 0.00 0.00 0.28 +0.06 19 0 50 0 SEP24 47.00 C 0.00 0.00 0.00 0.19 +0.04 19 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 0.13 +0.03 19 0 10 0 SEP24 49.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 171 0 SEP24 52.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0 SEP24 55.00 C 0.00 0.00 0.00 0.01 0.00 20 0 261 0 DEC24 26.00 C 0.00 0.00 0.00 13.47 +0.26 19 0 0 0 DEC24 27.00 C 0.00 0.00 0.00 12.50 +0.26 18 0 0 0 DEC24 28.00 C 0.00 0.00 0.00 11.54 +0.26 18 0 0 0 DEC24 29.00 C 0.00 0.00 0.00 10.59 +0.26 19 0 1 0 DEC24 30.00 C 0.00 0.00 0.00 9.65 +0.26 18 0 0 0 DEC24 31.00 C 0.00 0.00 0.00 8.74 +0.27 19 0 0 0 DEC24 32.00 C 0.00 0.00 0.00 7.84 +0.26 19 0 2 0 DEC24 33.00 C 0.00 0.00 0.00 6.98 +0.26 19 0 0 0 DEC24 34.00 C 0.00 0.00 0.00 6.16 +0.26 19 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 5.39 +0.26 19 0 0 0 DEC24 36.00 C 0.00 0.00 0.00 4.68 +0.26 19 0 12 0 DEC24 37.00 C 0.00 0.00 0.00 4.01 +0.24 19 0 11 0 DEC24 38.00 C 0.00 0.00 0.00 3.41 +0.23 19 0 53 0 DEC24 39.00 C 0.00 0.00 0.00 2.87 +0.22 19 0 15 0 DEC24 40.00 C 0.00 0.00 0.00 2.39 +0.20 19 0 18 0 DEC24 41.00 C 0.00 0.00 0.00 1.98 +0.20 19 0 31 0 DEC24 42.00 C 0.00 0.00 0.00 1.62 +0.18 19 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 1.31 +0.15 19 0 0 0 DEC24 44.00 C 0.00 0.00 0.00 1.05 +0.13 19 0 40 0 DEC24 45.00 C 0.00 0.00 0.00 0.84 +0.12 19 0 171 0 DEC24 46.00 C 0.00 0.00 0.00 0.66 +0.10 19 0 0 0 DEC24 47.00 C 0.00 0.00 0.00 0.52 +0.09 19 0 0 0 DEC24 48.00 C 0.00 0.00 0.00 0.40 +0.07 19 0 1 0 DEC24 49.00 C 0.30 0.30 0.30 0.31 +0.06 19 42 113 +42 MAR25 29.00 C 0.00 0.00 0.00 10.93 +0.27 19 0 0 0 MAR25 30.00 C 0.00 0.00 0.00 10.02 +0.27 19 0 0 0 MAR25 31.00 C 0.00 0.00 0.00 9.13 +0.26 19 0 0 0 MAR25 32.00 C 0.00 0.00 0.00 8.28 +0.27 19 0 0 0 MAR25 33.00 C 0.00 0.00 0.00 7.46 +0.27 19 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 6.68 +0.28 19 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 5.93 +0.26 19 0 0 0 MAR25 36.00 C 0.00 0.00 0.00 5.23 +0.26 19 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 4.59 +0.26 19 0 0 0 MAR25 38.00 C 0.00 0.00 0.00 4.01 +0.26 19 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 3.46 +0.23 19 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 2.97 +0.22 19 0 5 0 MAR25 41.00 C 0.00 0.00 0.00 2.55 +0.22 19 0 0 0 MAR25 42.00 C 0.00 0.00 0.00 2.16 +0.20 19 0 0 0 MAR25 43.00 C 0.00 0.00 0.00 1.82 +0.19 19 0 0 0 MAR25 44.00 C 0.00 0.00 0.00 1.53 +0.17 19 0 0 0 MAR25 45.00 C 0.00 0.00 0.00 1.27 +0.15 19 0 0 0 MAR25 46.00 C 0.00 0.00 0.00 1.06 +0.15 19 0 0 0 MAR25 47.00 C 0.00 0.00 0.00 0.87 +0.12 19 0 0 0 MAR25 48.00 C 0.00 0.00 0.00 0.71 +0.11 19 0 0 0 MAR25 49.00 C 0.00 0.00 0.00 0.58 +0.09 19 0 0 0 TOTAL CALL 550 10,395 +292 APR24 26.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0 APR24 27.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0 APR24 28.00 P 0.00 0.00 0.00 0.01 0.00 117 0 40 0 APR24 29.00 P 0.00 0.00 0.00 0.01 0.00 106 0 45 0 APR24 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 120 0 APR24 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 71 0 APR24 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 75 0 APR24 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 101 0 APR24 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 833 0 APR24 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 337 0 APR24 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 355 0 APR24 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 592 0 APR24 38.00 P 0.06 0.06 0.04 0.02 -0.05 17 26 832 0 APR24 39.00 P 0.27 0.27 0.27 0.21 -0.18 16 2 161 0 APR24 40.00 P 1.08 1.08 1.08 0.88 -0.27 18 1 141 -1 APR24 41.00 P 0.00 0.00 0.00 1.87 -0.26 29 0 136 0 APR24 42.00 P 0.00 0.00 0.00 2.82 -0.26 0 0 0 0 APR24 43.00 P 0.00 0.00 0.00 3.82 -0.26 0 0 0 0 APR24 44.00 P 0.00 0.00 0.00 4.82 -0.26 0 0 0 0 APR24 45.00 P 0.00 0.00 0.00 5.82 -0.26 0 0 0 0 APR24 46.00 P 0.00 0.00 0.00 6.82 -0.26 0 0 0 0 APR24 47.00 P 0.00 0.00 0.00 7.82 -0.26 0 0 0 0 APR24 48.00 P 0.00 0.00 0.00 8.82 -0.26 0 0 0 0 APR24 49.00 P 0.00 0.00 0.00 9.82 -0.26 0 0 0 0 MAY24 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 MAY24 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 MAY24 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 MAY24 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0 MAY24 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0 MAY24 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0 MAY24 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0 MAY24 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0 MAY24 34.00 P 0.03 0.03 0.03 0.01 0.00 20 57 107 +57 MAY24 35.00 P 0.07 0.07 0.06 0.02 -0.01 18 71 94 +37 MAY24 36.00 P 0.13 0.14 0.13 0.07 -0.01 19 22 172 +15 MAY24 37.00 P 0.25 0.25 0.25 0.18 -0.02 18 20 551 +20 MAY24 38.00 P 0.53 0.53 0.48 0.40 -0.06 18 31 127 +1 MAY24 39.00 P 0.88 0.90 0.88 0.79 -0.09 19 24 217 +2 MAY24 40.00 P 1.45 1.45 1.45 1.35 -0.15 19 1 249 0 MAY24 41.00 P 0.00 0.00 0.00 2.08 -0.20 20 0 30 0 MAY24 42.00 P 0.00 0.00 0.00 2.87 -0.23 18 0 15 0 MAY24 43.00 P 0.00 0.00 0.00 3.82 -0.26 0 0 0 0 MAY24 44.00 P 0.00 0.00 0.00 4.82 -0.26 0 0 0 0 MAY24 45.00 P 0.00 0.00 0.00 5.82 -0.26 0 0 0 0 MAY24 46.00 P 0.00 0.00 0.00 6.82 -0.26 0 0 0 0 MAY24 47.00 P 0.00 0.00 0.00 7.82 -0.26 0 0 0 0 MAY24 48.00 P 0.00 0.00 0.00 8.82 -0.26 0 0 0 0 MAY24 49.00 P 0.00 0.00 0.00 9.82 -0.26 0 0 0 0 JUN24 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUN24 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 JUN24 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0 JUN24 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 68 0 JUN24 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 516 0 JUN24 33.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 429 0 JUN24 34.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 1,141 0 JUN24 35.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 107 0 JUN24 36.00 P 0.00 0.00 0.00 0.18 -0.02 18 0 211 0 JUN24 37.00 P 0.00 0.00 0.00 0.35 -0.05 18 0 57 0 JUN24 38.00 P 0.79 0.79 0.78 0.63 -0.08 18 30 218 +30 JUN24 39.00 P 1.20 1.20 1.20 1.04 -0.11 19 3 39 +3 JUN24 40.00 P 0.00 0.00 0.00 1.59 -0.15 19 0 64 0 JUN24 41.00 P 0.00 0.00 0.00 2.27 -0.19 19 0 60 0 JUN24 42.00 P 0.00 0.00 0.00 3.07 -0.13 20 0 0 0 JUN24 43.00 P 0.00 0.00 0.00 3.86 -0.24 18 0 0 0 JUN24 44.00 P 0.00 0.00 0.00 4.82 -0.26 0 0 0 0 JUN24 45.00 P 0.00 0.00 0.00 5.82 -0.26 0 0 0 0 JUN24 46.00 P 0.00 0.00 0.00 6.82 -0.26 0 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 7.82 -0.26 0 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 8.82 -0.26 0 0 0 0 JUN24 49.00 P 0.00 0.00 0.00 9.82 -0.26 0 0 0 0 JUN24 50.00 P 0.00 0.00 0.00 10.82 -0.26 0 0 0 0 JUN24 52.50 P 0.00 0.00 0.00 13.32 -0.26 0 0 0 0 JUN24 55.00 P 0.00 0.00 0.00 15.82 -0.26 0 0 0 0 JUN24 57.50 P 0.00 0.00 0.00 18.32 -0.26 0 0 0 0 JUN24 60.00 P 0.00 0.00 0.00 20.82 -0.26 0 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 50 0 JUL24 31.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0 JUL24 32.00 P 0.00 0.00 0.00 0.03 0.00 19 0 140 0 JUL24 33.00 P 0.15 0.15 0.15 0.06 -0.01 19 71 111 +71 JUL24 34.00 P 0.00 0.00 0.00 0.13 0.00 19 0 42 0 JUL24 35.00 P 0.00 0.00 0.00 0.24 -0.01 19 0 39 0 JUL24 36.00 P 0.58 0.58 0.58 0.42 -0.02 19 24 25 +24 JUL24 37.00 P 0.00 0.00 0.00 0.68 -0.04 19 0 127 0 JUL24 38.00 P 0.00 0.00 0.00 1.04 -0.06 19 0 78 0 JUL24 39.00 P 1.66 1.66 1.66 1.51 -0.08 19 15 110 +15 JUL24 40.00 P 0.00 0.00 0.00 2.08 -0.10 20 0 280 0 JUL24 41.00 P 0.00 0.00 0.00 2.74 -0.14 20 0 0 0 JUL24 42.00 P 0.00 0.00 0.00 3.39 -0.16 19 0 0 0 JUL24 43.00 P 0.00 0.00 0.00 4.19 -0.19 19 0 0 0 JUL24 44.00 P 0.00 0.00 0.00 5.05 -0.20 19 0 0 0 JUL24 45.00 P 0.00 0.00 0.00 5.95 -0.22 19 0 0 0 JUL24 46.00 P 0.00 0.00 0.00 6.89 -0.23 19 0 0 0 JUL24 47.00 P 0.00 0.00 0.00 7.84 -0.24 19 0 0 0 JUL24 48.00 P 0.00 0.00 0.00 8.82 -0.26 0 0 0 0 JUL24 49.00 P 0.00 0.00 0.00 9.82 -0.26 0 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0 SEP24 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 35 0 SEP24 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0 SEP24 30.00 P 0.00 0.00 0.00 0.02 0.00 18 0 15 0 SEP24 31.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 106 0 SEP24 32.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 36 0 SEP24 33.00 P 0.00 0.00 0.00 0.17 +0.01 19 0 58 0 SEP24 34.00 P 0.00 0.00 0.00 0.28 0.00 19 0 1 0 SEP24 35.00 P 0.00 0.00 0.00 0.43 -0.01 19 0 23 0 SEP24 36.00 P 0.00 0.00 0.00 0.66 -0.01 19 0 31 0 SEP24 37.00 P 0.00 0.00 0.00 0.95 -0.03 19 0 83 0 SEP24 38.00 P 0.00 0.00 0.00 1.33 -0.04 19 0 103 0 SEP24 39.00 P 0.00 0.00 0.00 1.79 -0.06 19 0 0 0 SEP24 40.00 P 0.00 0.00 0.00 2.33 -0.09 19 0 0 0 SEP24 41.00 P 0.00 0.00 0.00 2.95 -0.11 19 0 0 0 SEP24 42.00 P 0.00 0.00 0.00 3.65 -0.13 19 0 0 0 SEP24 43.00 P 0.00 0.00 0.00 4.41 -0.16 19 0 5 0 SEP24 44.00 P 0.00 0.00 0.00 5.22 -0.18 19 0 0 0 SEP24 45.00 P 0.00 0.00 0.00 6.08 -0.20 19 0 0 0 SEP24 46.00 P 0.00 0.00 0.00 6.98 -0.21 19 0 0 0 SEP24 47.00 P 0.00 0.00 0.00 7.91 -0.22 19 0 0 0 SEP24 48.00 P 0.00 0.00 0.00 8.85 -0.24 19 0 0 0 SEP24 49.00 P 0.00 0.00 0.00 9.82 -0.26 0 0 0 0 SEP24 50.00 P 0.00 0.00 0.00 10.82 -0.26 0 0 0 0 SEP24 52.50 P 0.00 0.00 0.00 13.32 -0.26 0 0 0 0 SEP24 55.00 P 0.00 0.00 0.00 15.82 -0.26 0 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 40 0 DEC24 27.00 P 0.00 0.00 0.00 0.01 0.00 18 0 5 0 DEC24 28.00 P 0.00 0.00 0.00 0.02 0.00 18 0 20 0 DEC24 29.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 21 0 DEC24 31.00 P 0.00 0.00 0.00 0.13 0.00 19 0 115 0 DEC24 32.00 P 0.00 0.00 0.00 0.22 +0.01 19 0 15 0 DEC24 33.00 P 0.00 0.00 0.00 0.33 +0.01 19 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 0.49 +0.01 19 0 1 0 DEC24 35.00 P 0.00 0.00 0.00 0.70 +0.01 19 0 5 0 DEC24 36.00 P 0.00 0.00 0.00 0.97 0.00 19 0 15 0 DEC24 37.00 P 0.00 0.00 0.00 1.30 -0.01 19 0 104 0 DEC24 38.00 P 0.00 0.00 0.00 1.69 -0.03 19 0 23 0 DEC24 39.00 P 0.00 0.00 0.00 2.15 -0.04 19 0 4 0 DEC24 40.00 P 0.00 0.00 0.00 2.68 -0.06 19 0 9 0 DEC24 41.00 P 0.00 0.00 0.00 3.28 -0.08 19 0 0 0 DEC24 42.00 P 0.00 0.00 0.00 3.94 -0.10 19 0 0 0 DEC24 43.00 P 0.00 0.00 0.00 4.66 -0.13 19 0 0 0 DEC24 44.00 P 0.00 0.00 0.00 5.43 -0.15 19 0 0 0 DEC24 45.00 P 0.00 0.00 0.00 6.26 -0.16 19 0 0 0 DEC24 46.00 P 0.00 0.00 0.00 7.12 -0.18 19 0 0 0 DEC24 47.00 P 0.00 0.00 0.00 8.01 -0.20 19 0 0 0 DEC24 48.00 P 0.00 0.00 0.00 8.93 -0.21 19 0 0 0 DEC24 49.00 P 0.00 0.00 0.00 9.86 -0.23 19 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 0.23 +0.01 19 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 0.34 +0.01 19 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 0.49 +0.02 19 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 0.68 +0.02 19 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 0.91 +0.01 19 0 0 0 MAR25 36.00 P 0.00 0.00 0.00 1.19 0.00 19 0 0 0 MAR25 37.00 P 0.00 0.00 0.00 1.54 0.00 19 0 0 0 MAR25 38.00 P 0.00 0.00 0.00 1.95 -0.01 19 0 0 0 MAR25 39.00 P 0.00 0.00 0.00 2.41 -0.02 19 0 0 0 MAR25 40.00 P 0.00 0.00 0.00 2.93 -0.04 19 0 0 0 MAR25 41.00 P 0.00 0.00 0.00 3.52 -0.05 19 0 0 0 MAR25 42.00 P 0.00 0.00 0.00 4.16 -0.08 19 0 0 0 MAR25 43.00 P 0.00 0.00 0.00 4.85 -0.10 19 0 0 0 MAR25 44.00 P 0.00 0.00 0.00 5.60 -0.12 19 0 0 0 MAR25 45.00 P 0.00 0.00 0.00 6.40 -0.14 19 0 0 0 MAR25 46.00 P 0.00 0.00 0.00 7.23 -0.16 19 0 0 0 MAR25 47.00 P 0.00 0.00 0.00 8.10 -0.18 19 0 0 0 MAR25 48.00 P 0.00 0.00 0.00 9.00 -0.19 19 0 0 0 MAR25 49.00 P 0.00 0.00 0.00 9.92 -0.20 19 0 0 0 TOTAL PUT 398 10,615 +274 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$ 89.35 APR24 47.00 C 0.00 0.00 0.00 42.38 +2.10 172 0 0 0 APR24 48.00 C 0.00 0.00 0.00 41.38 +2.10 164 0 0 0 APR24 49.00 C 0.00 0.00 0.00 40.38 +2.10 154 0 0 0 APR24 50.00 C 0.00 0.00 0.00 39.38 +2.09 144 0 0 0 APR24 52.50 C 0.00 0.00 0.00 36.88 +2.09 0 0 0 0 APR24 55.00 C 0.00 0.00 0.00 34.38 +2.09 0 0 0 0 APR24 57.50 C 0.00 0.00 0.00 31.88 +2.09 0 0 0 0 APR24 60.00 C 0.00 0.00 0.00 29.39 +2.10 116 0 15 0 APR24 62.50 C 0.00 0.00 0.00 26.89 +2.10 102 0 0 0 APR24 65.00 C 0.00 0.00 0.00 24.39 +2.09 87 0 202 0 APR24 67.50 C 0.00 0.00 0.00 21.89 +2.09 71 0 609 0 APR24 70.00 C 0.00 0.00 0.00 19.39 +2.09 0 0 643 0 APR24 72.50 C 0.00 0.00 0.00 16.89 +2.09 0 0 856 0 APR24 75.00 C 0.00 0.00 0.00 14.39 +2.09 0 0 944 0 APR24 77.50 C 0.00 0.00 0.00 11.90 +2.06 45 0 2,663 0 APR24 80.00 C 9.25 9.25 9.25 9.38 +2.03 0 3 1,148 0 APR24 82.50 C 0.00 0.00 0.00 6.93 +1.91 34 1 995 -1 APR24 85.00 C 0.00 0.00 0.00 4.56 +1.57 33 0 1,452 0 APR24 87.50 C 2.24 2.54 2.10 2.53 +0.98 33 160 494 -101 APR24 90.00 C 1.05 1.25 0.94 1.22 +0.56 35 414 2,709 -50 APR24 92.50 C 0.38 0.44 0.36 0.45 +0.22 35 51 514 +13 APR24 95.00 C 0.10 0.19 0.10 0.13 +0.06 36 454 639 -222 APR24 97.50 C 0.06 0.06 0.06 0.03 +0.01 36 36 436 +13 APR24 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 353 0 APR24 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,546 0 APR24 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 869 0 APR24 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 24 0 APR24 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0 APR24 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0 MAY24 47.00 C 0.00 0.00 0.00 42.45 +2.09 0 0 0 0 MAY24 48.00 C 0.00 0.00 0.00 41.45 +2.09 0 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 40.46 +2.10 75 0 15 0 MAY24 50.00 C 0.00 0.00 0.00 39.46 +2.09 67 0 0 0 MAY24 52.50 C 0.00 0.00 0.00 36.96 +2.09 0 0 0 0 MAY24 55.00 C 0.00 0.00 0.00 34.47 +2.09 0 0 0 0 MAY24 57.50 C 0.00 0.00 0.00 31.98 +2.10 58 0 0 0 MAY24 60.00 C 0.00 0.00 0.00 29.48 +2.09 0 0 0 0 MAY24 62.50 C 0.00 0.00 0.00 26.99 +2.09 47 0 0 0 MAY24 65.00 C 0.00 0.00 0.00 24.49 +2.09 0 0 275 0 MAY24 67.50 C 0.00 0.00 0.00 22.00 +2.09 37 0 299 0 MAY24 70.00 C 0.00 0.00 0.00 19.52 +2.08 38 0 52 0 MAY24 72.50 C 0.00 0.00 0.00 17.05 +2.05 37 0 472 0 MAY24 75.00 C 14.78 14.78 14.78 14.64 +2.01 38 1 376 -1 MAY24 77.50 C 0.00 0.00 0.00 12.31 +1.92 37 0 273 0 MAY24 80.00 C 0.00 0.00 0.00 10.09 +1.76 37 0 504 0 MAY24 82.50 C 0.00 0.00 0.00 8.07 +1.61 37 0 496 0 MAY24 85.00 C 5.93 5.93 5.93 6.28 +1.50 36 16 279 0 MAY24 87.50 C 0.00 0.00 0.00 4.81 +1.17 37 0 318 0 MAY24 90.00 C 3.48 3.48 3.31 3.57 +0.92 37 261 672 +258 MAY24 92.50 C 2.33 2.73 2.32 2.71 +0.82 38 228 814 +55 MAY24 95.00 C 1.75 2.01 1.73 1.95 +0.65 38 124 449 -28 MAY24 97.50 C 1.32 1.42 1.28 1.36 +0.49 38 214 356 -192 MAY24 100.00 C 0.86 1.02 0.82 0.93 +0.36 38 334 983 +40 MAY24 102.50 C 0.66 0.66 0.66 0.62 +0.26 38 13 152 +5 MAY24 105.00 C 0.40 0.46 0.40 0.41 +0.19 38 154 208 -152 MAY24 107.50 C 0.29 0.33 0.29 0.26 +0.12 38 72 112 -43 MAY24 110.00 C 0.00 0.00 0.00 0.16 +0.08 38 0 61 0 MAY24 112.50 C 0.00 0.00 0.00 0.10 +0.05 38 0 20 0 JUN24 47.00 C 0.00 0.00 0.00 42.45 +2.09 0 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 41.45 +2.09 0 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 40.46 +2.10 64 0 0 0 JUN24 50.00 C 0.00 0.00 0.00 39.46 +2.09 59 0 0 0 JUN24 52.50 C 0.00 0.00 0.00 36.96 +2.09 0 0 0 0 JUN24 55.00 C 0.00 0.00 0.00 34.47 +2.09 49 0 0 0 JUN24 57.50 C 0.00 0.00 0.00 31.98 +2.10 49 0 0 0 JUN24 60.00 C 0.00 0.00 0.00 29.48 +2.09 37 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 26.99 +2.09 40 0 0 0 JUN24 65.00 C 0.00 0.00 0.00 24.50 +2.08 38 0 49 0 JUN24 67.50 C 0.00 0.00 0.00 22.03 +2.06 38 0 0 0 JUN24 70.00 C 0.00 0.00 0.00 19.60 +2.02 38 0 479 0 JUN24 72.50 C 0.00 0.00 0.00 17.24 +1.95 38 0 436 0 JUN24 75.00 C 0.00 0.00 0.00 14.99 +1.85 38 0 1,254 0 JUN24 77.50 C 0.00 0.00 0.00 12.89 +1.73 38 0 1,406 0 JUN24 80.00 C 0.00 0.00 0.00 10.90 +1.59 37 0 571 0 JUN24 82.50 C 0.00 0.00 0.00 9.18 +1.45 38 0 486 0 JUN24 85.00 C 0.00 0.00 0.00 7.65 +1.37 38 0 429 0 JUN24 87.50 C 5.75 6.09 5.75 6.29 +1.14 38 7 518 +3 JUN24 90.00 C 4.70 4.93 4.70 5.29 +1.22 39 33 286 0 JUN24 92.50 C 3.79 3.99 3.79 4.30 +0.97 39 67 498 -25 JUN24 95.00 C 3.15 3.38 3.06 3.41 +0.80 39 109 194 +87 JUN24 97.50 C 2.51 2.81 2.51 2.69 +0.64 39 105 442 +105 JUN24 100.00 C 2.10 2.11 2.08 2.10 +0.52 39 57 117 +6 JUN24 102.50 C 1.55 1.55 1.55 1.63 +0.43 38 20 134 +20 JUN24 105.00 C 1.27 1.34 1.27 1.25 +0.36 38 30 173 +30 JUN24 107.50 C 0.00 0.00 0.00 0.94 +0.28 38 0 217 0 JUN24 110.00 C 0.00 0.00 0.00 0.70 +0.21 38 0 110 0 JUN24 112.50 C 0.00 0.00 0.00 0.53 +0.17 38 0 42 0 JUN24 115.00 C 0.00 0.00 0.00 0.39 +0.14 38 0 143 0 JUN24 117.50 C 0.00 0.00 0.00 0.27 +0.09 38 0 108 0 JUL24 57.50 C 0.00 0.00 0.00 31.98 +2.10 42 0 0 0 JUL24 60.00 C 0.00 0.00 0.00 29.49 +2.09 39 0 0 0 JUL24 62.50 C 0.00 0.00 0.00 27.02 +2.08 39 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 24.59 +2.05 39 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 22.22 +2.00 38 0 0 0 JUL24 70.00 C 0.00 0.00 0.00 19.96 +1.95 38 0 0 0 JUL24 72.50 C 0.00 0.00 0.00 17.81 +1.87 38 0 0 0 JUL24 75.00 C 0.00 0.00 0.00 15.80 +1.79 38 0 0 0 JUL24 77.50 C 14.19 14.19 14.19 13.93 +1.70 38 1 1 +1 JUL24 80.00 C 0.00 0.00 0.00 12.21 +1.56 38 0 0 0 JUL24 82.50 C 0.00 0.00 0.00 10.61 +1.47 38 0 87 0 JUL24 85.00 C 0.00 0.00 0.00 9.16 +1.38 38 0 67 0 JUL24 87.50 C 0.00 0.00 0.00 7.84 +1.28 38 0 398 0 JUL24 90.00 C 0.00 0.00 0.00 6.76 +1.23 39 0 257 0 JUL24 92.50 C 5.37 5.37 5.36 5.80 +1.17 39 45 220 +45 JUL24 95.00 C 4.47 4.55 4.43 4.82 +0.88 39 43 110 +43 JUL24 97.50 C 3.75 4.17 3.75 4.09 +0.84 39 34 46 +34 JUL24 100.00 C 0.00 0.00 0.00 3.41 +0.74 39 0 15 0 JUL24 102.50 C 0.00 0.00 0.00 2.83 +0.65 39 0 63 0 JUL24 105.00 C 0.00 0.00 0.00 2.33 +0.59 39 0 89 0 JUL24 107.50 C 0.00 0.00 0.00 1.89 +0.47 39 0 68 0 JUL24 110.00 C 1.52 1.62 1.52 1.55 +0.42 39 25 35 +25 JUL24 112.50 C 0.00 0.00 0.00 1.24 +0.36 39 0 10 0 SEP24 47.00 C 0.00 0.00 0.00 42.45 +2.09 0 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 41.46 +2.10 45 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 40.46 +2.10 42 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 39.46 +2.09 39 0 0 0 SEP24 52.50 C 0.00 0.00 0.00 36.98 +2.09 40 0 0 0 SEP24 55.00 C 0.00 0.00 0.00 34.53 +2.07 40 0 0 0 SEP24 57.50 C 0.00 0.00 0.00 32.13 +2.04 40 0 0 0 SEP24 60.00 C 0.00 0.00 0.00 29.82 +2.01 40 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 27.59 +1.98 40 0 11 0 SEP24 65.00 C 0.00 0.00 0.00 25.43 +1.93 40 0 39 0 SEP24 67.50 C 0.00 0.00 0.00 23.34 +1.87 40 0 43 0 SEP24 70.00 C 0.00 0.00 0.00 21.37 +1.85 40 0 194 0 SEP24 72.50 C 0.00 0.00 0.00 19.47 +1.76 40 0 484 0 SEP24 75.00 C 0.00 0.00 0.00 17.66 +1.67 40 0 482 0 SEP24 77.50 C 0.00 0.00 0.00 16.00 +1.65 40 0 500 0 SEP24 80.00 C 0.00 0.00 0.00 14.41 +1.52 40 0 97 0 SEP24 82.50 C 0.00 0.00 0.00 12.95 +1.46 40 0 68 0 SEP24 85.00 C 0.00 0.00 0.00 11.60 +1.38 40 0 15 0 SEP24 87.50 C 0.00 0.00 0.00 10.34 +1.54 40 0 143 0 SEP24 90.00 C 0.00 0.00 0.00 8.94 +0.94 39 0 584 0 SEP24 92.50 C 0.00 0.00 0.00 8.14 +1.08 40 0 197 0 SEP24 95.00 C 0.00 0.00 0.00 7.23 +1.16 40 0 117 0 SEP24 97.50 C 0.00 0.00 0.00 6.21 +0.87 39 0 15 0 SEP24 100.00 C 5.13 5.13 5.13 5.49 +0.81 39 15 45 +15 SEP24 102.50 C 0.00 0.00 0.00 4.85 +0.74 40 0 15 0 SEP24 105.00 C 0.00 0.00 0.00 4.29 +0.71 40 0 31 0 SEP24 107.50 C 0.00 0.00 0.00 3.76 +0.65 40 0 19 0 SEP24 110.00 C 0.00 0.00 0.00 3.27 +0.58 40 0 15 0 SEP24 112.50 C 0.00 0.00 0.00 2.85 +0.54 40 0 83 0 SEP24 115.00 C 0.00 0.00 0.00 2.45 +0.44 40 0 15 0 SEP24 117.50 C 0.00 0.00 0.00 2.15 +0.45 40 0 262 0 DEC24 47.00 C 0.00 0.00 0.00 42.79 +2.11 41 0 0 0 DEC24 48.00 C 0.00 0.00 0.00 41.87 +2.12 41 0 0 0 DEC24 49.00 C 0.00 0.00 0.00 40.95 +2.12 41 0 0 0 DEC24 50.00 C 0.00 0.00 0.00 40.03 +2.12 41 0 45 0 DEC24 52.50 C 0.00 0.00 0.00 37.78 +2.12 41 0 0 0 DEC24 55.00 C 0.00 0.00 0.00 35.58 +2.13 42 0 0 0 DEC24 57.50 C 0.00 0.00 0.00 33.42 +2.13 42 0 0 0 DEC24 60.00 C 0.00 0.00 0.00 31.35 +2.13 42 0 12 0 DEC24 62.50 C 0.00 0.00 0.00 29.31 +2.11 42 0 0 0 DEC24 65.00 C 0.00 0.00 0.00 27.39 +2.11 42 0 0 0 DEC24 67.50 C 0.00 0.00 0.00 25.52 +2.08 42 0 0 0 DEC24 70.00 C 0.00 0.00 0.00 23.75 +2.09 42 0 43 0 DEC24 72.50 C 0.00 0.00 0.00 22.04 +2.03 42 0 19 0 DEC24 75.00 C 19.00 19.00 19.00 20.44 +2.04 42 1 72 0 DEC24 77.50 C 0.00 0.00 0.00 18.90 +1.95 42 0 0 0 DEC24 80.00 C 0.00 0.00 0.00 17.48 +1.96 42 0 60 0 DEC24 82.50 C 0.00 0.00 0.00 16.08 +1.84 42 0 64 0 DEC24 85.00 C 0.00 0.00 0.00 14.86 +1.85 42 0 17 0 DEC24 87.50 C 0.00 0.00 0.00 13.64 +2.11 42 0 48 0 DEC24 90.00 C 11.40 11.40 11.40 12.17 +1.33 40 3 57 0 DEC24 92.50 C 0.00 0.00 0.00 11.52 +1.69 42 0 17 0 DEC24 95.00 C 0.00 0.00 0.00 10.52 +1.74 42 0 47 0 DEC24 97.50 C 0.00 0.00 0.00 9.39 +1.40 41 0 15 0 DEC24 100.00 C 0.00 0.00 0.00 8.57 +1.31 41 0 75 0 DEC24 102.50 C 0.00 0.00 0.00 7.82 +1.20 41 0 24 0 DEC24 105.00 C 0.00 0.00 0.00 7.17 +1.16 41 0 41 0 DEC24 107.50 C 0.00 0.00 0.00 6.71 +1.24 42 0 0 0 DEC24 110.00 C 0.00 0.00 0.00 6.12 +1.18 42 0 0 0 DEC24 112.50 C 0.00 0.00 0.00 5.60 +1.18 42 0 12 0 MAR25 50.00 C 0.00 0.00 0.00 40.79 +2.01 40 0 0 0 MAR25 52.50 C 0.00 0.00 0.00 38.63 +1.98 40 0 0 0 MAR25 55.00 C 0.00 0.00 0.00 36.50 +1.93 40 0 0 0 MAR25 57.50 C 0.00 0.00 0.00 34.47 +1.92 40 0 0 0 MAR25 60.00 C 0.00 0.00 0.00 32.46 +1.85 40 0 0 0 MAR25 62.50 C 0.00 0.00 0.00 30.56 +1.84 40 0 0 0 MAR25 65.00 C 0.00 0.00 0.00 28.69 +1.75 40 0 0 0 MAR25 67.50 C 0.00 0.00 0.00 26.95 +1.76 40 0 0 0 MAR25 70.00 C 0.00 0.00 0.00 25.21 +1.63 40 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 23.64 +1.64 40 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 22.06 +1.54 40 0 0 0 MAR25 77.50 C 0.00 0.00 0.00 20.63 +1.51 40 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 19.23 +1.47 40 0 0 0 MAR25 82.50 C 0.00 0.00 0.00 17.91 +1.36 40 0 0 0 MAR25 85.00 C 0.00 0.00 0.00 16.70 +1.36 40 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 15.49 +1.58 40 0 0 0 MAR25 90.00 C 0.00 0.00 0.00 14.11 +0.88 39 0 17 0 MAR25 92.50 C 0.00 0.00 0.00 13.41 +1.20 40 0 0 0 MAR25 95.00 C 0.00 0.00 0.00 12.39 +1.06 40 0 0 0 MAR25 97.50 C 0.00 0.00 0.00 11.53 +1.03 40 0 0 0 MAR25 100.00 C 0.00 0.00 0.00 10.70 +1.03 40 0 1 0 MAR25 102.50 C 0.00 0.00 0.00 9.87 +0.91 40 0 0 0 MAR25 105.00 C 0.00 0.00 0.00 9.16 +0.87 40 0 4 0 MAR25 107.50 C 0.00 0.00 0.00 8.50 +0.87 40 0 0 0 MAR25 110.00 C 0.00 0.00 0.00 7.83 +0.80 40 0 0 0 MAR25 112.50 C 0.00 0.00 0.00 7.23 +0.71 40 0 0 0 TOTAL CALL 3,131 38,019 -17 APR24 47.00 P 0.00 0.00 0.00 0.01 0.00 195 0 2 0 APR24 48.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0 APR24 49.00 P 0.00 0.00 0.00 0.01 0.00 183 0 15 0 APR24 50.00 P 0.00 0.00 0.00 0.01 0.00 177 0 190 0 APR24 52.50 P 0.00 0.00 0.00 0.01 0.00 163 0 512 0 APR24 55.00 P 0.00 0.00 0.00 0.01 0.00 150 0 196 0 APR24 57.50 P 0.00 0.00 0.00 0.01 0.00 137 0 233 0 APR24 60.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1,156 0 APR24 62.50 P 0.00 0.00 0.00 0.01 0.00 113 0 1,458 0 APR24 65.00 P 0.00 0.00 0.00 0.01 0.00 101 0 920 0 APR24 67.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1,776 0 APR24 70.00 P 0.02 0.02 0.02 0.01 0.00 80 3 480 -3 APR24 72.50 P 0.02 0.02 0.02 0.01 0.00 69 1 401 -1 APR24 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 470 0 APR24 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,841 0 APR24 80.00 P 0.00 0.00 0.00 0.01 -0.04 39 0 1,159 0 APR24 82.50 P 0.14 0.14 0.09 0.04 -0.18 36 80 1,389 -8 APR24 85.00 P 0.35 0.35 0.24 0.20 -0.54 35 291 1,452 -137 APR24 87.50 P 0.95 1.05 0.67 0.74 -1.04 36 418 918 +12 APR24 90.00 P 1.99 1.99 1.97 1.80 -1.62 35 33 642 0 APR24 92.50 P 0.00 0.00 0.00 3.55 -1.93 35 0 22 0 APR24 95.00 P 0.00 0.00 0.00 5.84 -1.94 41 0 0 0 APR24 97.50 P 0.00 0.00 0.00 8.16 -2.09 37 0 0 0 APR24 100.00 P 0.00 0.00 0.00 10.65 -2.10 0 0 0 0 APR24 102.50 P 0.00 0.00 0.00 13.15 -2.10 0 0 0 0 APR24 105.00 P 0.00 0.00 0.00 15.65 -2.10 0 0 0 0 APR24 107.50 P 0.00 0.00 0.00 18.15 -2.10 0 0 0 0 APR24 110.00 P 0.00 0.00 0.00 20.65 -2.10 0 0 0 0 APR24 112.50 P 0.00 0.00 0.00 23.15 -2.10 0 0 0 0 MAY24 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0 MAY24 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0 MAY24 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0 MAY24 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 46 0 MAY24 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 177 0 MAY24 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 166 0 MAY24 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 285 0 MAY24 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 114 0 MAY24 65.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 380 0 MAY24 67.50 P 0.00 0.00 0.00 0.03 -0.03 37 0 521 0 MAY24 70.00 P 0.00 0.00 0.00 0.09 -0.04 38 0 164 0 MAY24 72.50 P 0.00 0.00 0.00 0.19 -0.08 38 0 466 0 MAY24 75.00 P 0.48 0.48 0.48 0.37 -0.14 38 15 467 0 MAY24 77.50 P 0.61 0.75 0.61 0.67 -0.25 38 252 319 -211 MAY24 80.00 P 1.10 1.15 1.07 1.10 -0.40 38 51 2,081 +36 MAY24 82.50 P 1.82 1.82 1.65 1.71 -0.60 37 253 1,122 +209 MAY24 85.00 P 2.55 2.67 2.54 2.56 -0.76 37 229 767 +229 MAY24 87.50 P 0.00 0.00 0.00 3.67 -0.92 37 0 315 0 MAY24 90.00 P 0.00 0.00 0.00 5.08 -1.21 38 0 27 0 MAY24 92.50 P 0.00 0.00 0.00 6.61 -1.43 38 0 15 0 MAY24 95.00 P 0.00 0.00 0.00 8.52 -1.29 39 0 2 0 MAY24 97.50 P 0.00 0.00 0.00 10.28 -1.63 37 0 0 0 MAY24 100.00 P 0.00 0.00 0.00 12.38 -1.75 37 0 0 0 MAY24 102.50 P 0.00 0.00 0.00 14.59 -1.85 37 0 0 0 MAY24 105.00 P 0.00 0.00 0.00 16.89 -1.93 37 0 0 0 MAY24 107.50 P 0.00 0.00 0.00 19.26 -1.98 37 0 0 0 MAY24 110.00 P 0.00 0.00 0.00 21.67 -2.02 37 0 0 0 MAY24 112.50 P 0.00 0.00 0.00 24.12 -2.04 38 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0 JUN24 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0 JUN24 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0 JUN24 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0 JUN24 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0 JUN24 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 81 0 JUN24 57.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 188 0 JUN24 60.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 103 0 JUN24 62.50 P 0.00 0.00 0.00 0.06 -0.03 38 0 300 0 JUN24 65.00 P 0.00 0.00 0.00 0.12 -0.05 38 0 383 0 JUN24 67.50 P 0.00 0.00 0.00 0.22 -0.10 38 0 279 0 JUN24 70.00 P 0.53 0.54 0.51 0.40 -0.14 38 150 785 +150 JUN24 72.50 P 0.75 0.75 0.75 0.65 -0.22 38 38 796 +15 JUN24 75.00 P 1.07 1.07 1.07 1.01 -0.31 38 24 1,725 0 JUN24 77.50 P 0.00 0.00 0.00 1.47 -0.40 38 0 856 0 JUN24 80.00 P 2.12 2.24 2.06 2.08 -0.49 38 152 918 +43 JUN24 82.50 P 3.08 3.08 2.85 2.86 -0.62 38 76 63 -11 JUN24 85.00 P 3.91 3.91 3.91 3.82 -0.82 38 24 504 -24 JUN24 87.50 P 5.12 5.12 5.05 4.99 -1.02 38 45 128 +28 JUN24 90.00 P 0.00 0.00 0.00 6.25 -1.18 37 0 126 0 JUN24 92.50 P 0.00 0.00 0.00 7.91 -1.22 38 0 60 0 JUN24 95.00 P 0.00 0.00 0.00 9.67 -1.36 39 0 15 0 JUN24 97.50 P 0.00 0.00 0.00 11.32 -1.49 38 0 0 0 JUN24 100.00 P 0.00 0.00 0.00 13.26 -1.61 38 0 0 0 JUN24 102.50 P 0.00 0.00 0.00 15.32 -1.71 38 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 17.47 -1.79 38 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 19.70 -1.86 38 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 22.00 -1.92 38 0 0 0 JUN24 112.50 P 0.00 0.00 0.00 24.35 -1.97 38 0 0 0 JUN24 115.00 P 0.00 0.00 0.00 26.74 -2.00 38 0 0 0 JUN24 117.50 P 0.00 0.00 0.00 29.16 -2.04 38 0 0 0 JUL24 57.50 P 0.00 0.00 0.00 0.07 -0.02 38 0 0 0 JUL24 60.00 P 0.00 0.00 0.00 0.13 -0.03 38 0 0 0 JUL24 62.50 P 0.00 0.00 0.00 0.23 -0.04 39 0 0 0 JUL24 65.00 P 0.00 0.00 0.00 0.37 -0.09 38 0 65 0 JUL24 67.50 P 0.00 0.00 0.00 0.60 -0.11 39 0 180 0 JUL24 70.00 P 1.00 1.00 1.00 0.90 -0.16 39 5 121 0 JUL24 72.50 P 1.38 1.38 1.38 1.29 -0.24 39 29 334 +29 JUL24 75.00 P 0.00 0.00 0.00 1.79 -0.33 39 0 182 0 JUL24 77.50 P 2.35 2.35 2.35 2.38 -0.43 38 15 248 +15 JUL24 80.00 P 3.16 3.16 3.16 3.10 -0.57 38 15 78 0 JUL24 82.50 P 0.00 0.00 0.00 3.98 -0.58 38 0 59 0 JUL24 85.00 P 5.03 5.03 5.03 5.02 -0.85 38 21 141 +6 JUL24 87.50 P 0.00 0.00 0.00 6.29 -0.83 39 0 267 0 JUL24 90.00 P 0.00 0.00 0.00 7.55 -1.15 38 0 201 0 JUL24 92.50 P 0.00 0.00 0.00 8.92 -1.28 38 0 0 0 JUL24 95.00 P 0.00 0.00 0.00 10.77 -1.17 39 0 0 0 JUL24 97.50 P 0.00 0.00 0.00 12.39 -1.28 38 0 0 0 JUL24 100.00 P 0.00 0.00 0.00 14.21 -1.41 38 0 5 0 JUL24 102.50 P 0.00 0.00 0.00 16.16 -1.51 38 0 0 0 JUL24 105.00 P 0.00 0.00 0.00 18.20 -1.59 38 0 0 0 JUL24 107.50 P 0.00 0.00 0.00 20.30 -1.70 38 0 0 0 JUL24 110.00 P 0.00 0.00 0.00 22.51 -1.75 38 0 0 0 JUL24 112.50 P 0.00 0.00 0.00 24.75 -1.83 38 0 0 0 SEP24 47.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 40 0 SEP24 48.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 45 0 SEP24 49.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 17 0 SEP24 50.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 15 0 SEP24 52.50 P 0.00 0.00 0.00 0.14 -0.02 40 0 30 0 SEP24 55.00 P 0.48 0.48 0.48 0.22 -0.05 40 39 111 +39 SEP24 57.50 P 0.68 0.68 0.64 0.35 -0.06 40 60 108 +45 SEP24 60.00 P 0.00 0.00 0.00 0.53 -0.08 40 0 41 0 SEP24 62.50 P 0.00 0.00 0.00 0.76 -0.12 40 0 83 0 SEP24 65.00 P 0.00 0.00 0.00 1.06 -0.17 40 0 535 0 SEP24 67.50 P 0.00 0.00 0.00 1.44 -0.22 40 0 530 0 SEP24 70.00 P 0.00 0.00 0.00 1.92 -0.32 40 0 45 0 SEP24 72.50 P 0.00 0.00 0.00 2.57 -0.34 40 0 206 0 SEP24 75.00 P 3.57 3.57 3.57 3.24 -0.44 40 15 98 +15 SEP24 77.50 P 0.00 0.00 0.00 4.07 -0.46 41 0 167 0 SEP24 80.00 P 0.00 0.00 0.00 4.98 -0.59 41 0 88 0 SEP24 82.50 P 0.00 0.00 0.00 6.02 -0.47 41 0 457 0 SEP24 85.00 P 0.00 0.00 0.00 6.97 -0.73 40 0 97 0 SEP24 87.50 P 0.00 0.00 0.00 8.18 -1.12 40 0 28 0 SEP24 90.00 P 0.00 0.00 0.00 9.83 -0.62 41 0 0 0 SEP24 92.50 P 0.00 0.00 0.00 11.30 -0.70 41 0 0 0 SEP24 95.00 P 0.00 0.00 0.00 12.54 -1.08 40 0 0 0 SEP24 97.50 P 0.00 0.00 0.00 14.16 -1.21 40 0 0 0 SEP24 100.00 P 0.00 0.00 0.00 15.92 -1.26 40 0 0 0 SEP24 102.50 P 0.00 0.00 0.00 17.73 -1.37 40 0 0 0 SEP24 105.00 P 0.00 0.00 0.00 19.64 -1.43 40 0 0 0 SEP24 107.50 P 0.00 0.00 0.00 21.61 -1.52 40 0 0 0 SEP24 110.00 P 0.00 0.00 0.00 23.65 -1.59 40 0 16 0 SEP24 112.50 P 0.00 0.00 0.00 25.77 -1.64 40 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 27.91 -1.73 40 0 0 0 SEP24 117.50 P 0.00 0.00 0.00 30.15 -1.75 40 0 15 0 DEC24 47.00 P 0.00 0.00 0.00 0.24 +0.02 41 0 15 0 DEC24 48.00 P 0.00 0.00 0.00 0.29 +0.02 41 0 2 0 DEC24 49.00 P 0.00 0.00 0.00 0.34 +0.02 41 0 0 0 DEC24 50.00 P 0.00 0.00 0.00 0.40 +0.03 42 0 2 0 DEC24 52.50 P 0.00 0.00 0.00 0.58 +0.04 42 0 10 0 DEC24 55.00 P 0.00 0.00 0.00 0.80 +0.03 42 0 15 0 DEC24 57.50 P 0.00 0.00 0.00 1.08 +0.04 42 0 15 0 DEC24 60.00 P 0.00 0.00 0.00 1.44 +0.03 42 0 26 0 DEC24 62.50 P 0.00 0.00 0.00 1.84 +0.01 42 0 517 0 DEC24 65.00 P 0.00 0.00 0.00 2.35 +0.02 42 0 305 0 DEC24 67.50 P 0.00 0.00 0.00 2.92 -0.02 42 0 52 0 DEC24 70.00 P 0.00 0.00 0.00 3.59 -0.12 42 0 19 0 DEC24 72.50 P 0.00 0.00 0.00 4.46 -0.07 42 0 15 0 DEC24 75.00 P 0.00 0.00 0.00 5.27 -0.12 42 0 31 0 DEC24 77.50 P 0.00 0.00 0.00 6.16 -0.26 42 0 119 0 DEC24 80.00 P 0.00 0.00 0.00 7.14 -0.34 42 0 145 0 DEC24 82.50 P 0.00 0.00 0.00 8.25 -0.19 42 0 75 0 DEC24 85.00 P 0.00 0.00 0.00 9.41 -0.26 42 0 30 0 DEC24 87.50 P 0.00 0.00 0.00 10.65 -0.70 42 0 0 0 DEC24 90.00 P 0.00 0.00 0.00 11.90 -0.54 41 0 100 0 DEC24 92.50 P 0.00 0.00 0.00 13.54 -0.39 42 0 30 0 DEC24 95.00 P 0.00 0.00 0.00 14.96 -0.59 42 0 15 0 DEC24 97.50 P 0.00 0.00 0.00 16.59 -0.59 42 0 0 0 DEC24 100.00 P 0.00 0.00 0.00 18.23 -0.71 42 0 15 0 DEC24 102.50 P 0.00 0.00 0.00 19.96 -0.80 42 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 21.78 -0.82 42 0 5 0 DEC24 107.50 P 0.00 0.00 0.00 23.61 -0.96 42 0 0 0 DEC24 110.00 P 0.00 0.00 0.00 25.54 -1.02 42 0 0 0 DEC24 112.50 P 0.00 0.00 0.00 27.52 -1.06 42 0 0 0 MAR25 50.00 P 0.00 0.00 0.00 0.66 -0.09 40 0 15 0 MAR25 52.50 P 0.00 0.00 0.00 0.91 -0.12 40 0 0 0 MAR25 55.00 P 0.00 0.00 0.00 1.19 -0.17 40 0 0 0 MAR25 57.50 P 0.00 0.00 0.00 1.57 -0.17 40 0 0 0 MAR25 60.00 P 0.00 0.00 0.00 1.97 -0.26 40 0 0 0 MAR25 62.50 P 0.00 0.00 0.00 2.49 -0.25 40 0 0 0 MAR25 65.00 P 0.00 0.00 0.00 3.04 -0.35 40 0 0 0 MAR25 67.50 P 0.00 0.00 0.00 3.71 -0.35 40 0 0 0 MAR25 70.00 P 0.00 0.00 0.00 4.40 -0.47 40 0 0 0 MAR25 72.50 P 0.00 0.00 0.00 5.25 -0.46 40 0 0 0 MAR25 75.00 P 0.00 0.00 0.00 6.10 -0.57 40 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 7.10 -0.61 40 0 0 0 MAR25 80.00 P 0.00 0.00 0.00 8.14 -0.65 40 0 1 0 MAR25 82.50 P 0.00 0.00 0.00 9.26 -0.76 40 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 10.49 -0.77 40 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 11.74 -1.21 40 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 13.43 -0.63 41 0 0 0 MAR25 92.50 P 0.00 0.00 0.00 14.57 -0.95 40 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 16.03 -1.08 40 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 17.64 -1.11 40 0 0 0 MAR25 100.00 P 0.00 0.00 0.00 19.28 -1.13 40 0 15 0 MAR25 102.50 P 0.00 0.00 0.00 20.94 -1.25 40 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 22.72 -1.30 40 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 24.55 -1.31 40 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 26.40 -1.39 40 0 0 0 MAR25 112.50 P 0.00 0.00 0.00 28.31 -1.47 40 0 0 0 TOTAL PUT 2,334 36,483 +476 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$ 5.43 APR24 3.50 C 0.00 0.00 0.00 1.93 +0.05 0 0 0 0 APR24 3.60 C 0.00 0.00 0.00 1.83 +0.05 0 0 0 0 APR24 3.70 C 0.00 0.00 0.00 1.73 +0.05 0 0 0 0 APR24 3.80 C 0.00 0.00 0.00 1.63 +0.05 0 0 0 0 APR24 3.90 C 0.00 0.00 0.00 1.53 +0.05 0 0 0 0 APR24 4.00 C 0.00 0.00 0.00 1.43 +0.05 0 0 0 0 APR24 4.10 C 0.00 0.00 0.00 1.33 +0.05 0 0 0 0 APR24 4.20 C 0.00 0.00 0.00 1.23 +0.05 0 0 0 0 APR24 4.30 C 0.00 0.00 0.00 1.13 +0.05 0 0 0 0 APR24 4.40 C 0.00 0.00 0.00 1.03 +0.05 0 0 0 0 APR24 4.50 C 0.00 0.00 0.00 0.93 +0.05 0 0 0 0 APR24 4.60 C 0.00 0.00 0.00 0.83 +0.05 0 0 0 0 APR24 4.70 C 0.00 0.00 0.00 0.73 +0.05 0 0 0 0 APR24 4.80 C 0.00 0.00 0.00 0.64 +0.06 62 0 40 0 APR24 4.90 C 0.00 0.00 0.00 0.54 +0.06 54 0 20 0 APR24 5.00 C 0.43 0.43 0.43 0.45 +0.07 56 10 32 -10 APR24 5.25 C 0.21 0.21 0.20 0.20 +0.05 30 20 485 +2 APR24 5.50 C 0.04 0.04 0.04 0.04 +0.01 26 20 434 +20 APR24 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0 APR24 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 APR24 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0 APR24 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0 APR24 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0 APR24 7.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0 APR24 7.25 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0 APR24 7.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0 MAY24 3.70 C 0.00 0.00 0.00 1.75 +0.05 57 0 0 0 MAY24 3.80 C 0.00 0.00 0.00 1.65 +0.05 53 0 0 0 MAY24 3.90 C 0.00 0.00 0.00 1.55 +0.05 48 0 0 0 MAY24 4.00 C 0.00 0.00 0.00 1.45 +0.05 44 0 0 0 MAY24 4.10 C 0.00 0.00 0.00 1.35 +0.05 40 0 0 0 MAY24 4.20 C 0.00 0.00 0.00 1.25 +0.05 37 0 0 0 MAY24 4.30 C 0.00 0.00 0.00 1.15 +0.05 33 0 0 0 MAY24 4.40 C 0.00 0.00 0.00 1.05 +0.05 29 0 0 0 MAY24 4.50 C 0.00 0.00 0.00 0.95 +0.05 25 0 0 0 MAY24 4.60 C 0.00 0.00 0.00 0.85 +0.05 21 0 40 0 MAY24 4.70 C 0.00 0.00 0.00 0.75 +0.05 17 0 40 0 MAY24 4.80 C 0.00 0.00 0.00 0.67 +0.06 30 0 50 0 MAY24 4.90 C 0.00 0.00 0.00 0.58 +0.06 29 0 50 0 MAY24 5.00 C 0.00 0.00 0.00 0.48 +0.05 25 0 68 0 MAY24 5.25 C 0.00 0.00 0.00 0.28 +0.05 23 0 153 0 MAY24 5.50 C 0.00 0.00 0.00 0.13 +0.03 22 0 531 0 MAY24 5.75 C 0.00 0.00 0.00 0.05 +0.01 22 0 70 0 MAY24 6.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 26 0 MAY24 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 MAY24 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 MAY24 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 MAY24 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 MAY24 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 MAY24 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 MAY24 7.75 C 0.00 0.00 0.00 0.01 - 56 0 0 - JUN24 3.40 C 0.00 0.00 0.00 2.06 +0.05 51 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 1.96 +0.05 47 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 1.86 +0.05 43 0 0 0 JUN24 3.70 C 0.00 0.00 0.00 1.76 +0.05 40 0 0 0 JUN24 3.80 C 0.00 0.00 0.00 1.66 +0.05 35 0 0 0 JUN24 3.90 C 0.00 0.00 0.00 1.56 +0.05 31 0 0 0 JUN24 4.00 C 0.00 0.00 0.00 1.46 +0.05 25 0 0 0 JUN24 4.10 C 0.00 0.00 0.00 1.36 +0.05 0 0 0 0 JUN24 4.20 C 0.00 0.00 0.00 1.26 +0.05 0 0 0 0 JUN24 4.30 C 0.00 0.00 0.00 1.16 +0.05 0 0 0 0 JUN24 4.40 C 0.00 0.00 0.00 1.06 +0.04 0 0 0 0 JUN24 4.50 C 0.00 0.00 0.00 0.97 +0.05 25 0 0 0 JUN24 4.60 C 0.00 0.00 0.00 0.87 +0.05 22 0 0 0 JUN24 4.70 C 0.00 0.00 0.00 0.78 +0.05 24 0 30 0 JUN24 4.80 C 0.00 0.00 0.00 0.70 +0.05 26 0 0 0 JUN24 4.90 C 0.00 0.00 0.00 0.61 +0.05 25 0 0 0 JUN24 5.00 C 0.51 0.51 0.51 0.53 +0.05 25 10 480 +10 JUN24 5.25 C 0.00 0.00 0.00 0.34 +0.05 23 0 467 0 JUN24 5.50 C 0.00 0.00 0.00 0.19 +0.03 22 0 100 0 JUN24 5.75 C 0.00 0.00 0.00 0.10 +0.01 22 0 201 0 JUN24 6.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 308 0 JUN24 6.25 C 0.00 0.00 0.00 0.02 0.00 22 0 12 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 0.00 23 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 35 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 - 41 0 0 - JUL24 4.10 C 0.00 0.00 0.00 1.36 +0.05 0 0 0 0 JUL24 4.20 C 0.00 0.00 0.00 1.26 +0.05 0 0 0 0 JUL24 4.30 C 0.00 0.00 0.00 1.16 +0.04 0 0 0 0 JUL24 4.40 C 0.00 0.00 0.00 1.07 +0.05 27 0 0 0 JUL24 4.50 C 0.00 0.00 0.00 0.97 +0.05 24 0 0 0 JUL24 4.60 C 0.00 0.00 0.00 0.87 +0.05 21 0 0 0 JUL24 4.70 C 0.00 0.00 0.00 0.78 +0.05 24 0 0 0 JUL24 4.80 C 0.00 0.00 0.00 0.70 +0.05 27 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 0.61 +0.05 26 0 0 0 JUL24 5.00 C 0.00 0.00 0.00 0.53 +0.05 26 0 300 0 JUL24 5.25 C 0.00 0.00 0.00 0.34 +0.05 24 0 304 0 JUL24 5.50 C 0.19 0.19 0.19 0.19 +0.03 22 5 5 +5 JUL24 5.75 C 0.00 0.00 0.00 0.10 +0.01 23 0 55 0 JUL24 6.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0 JUL24 6.25 C 0.00 0.00 0.00 0.02 0.00 22 0 16 0 JUL24 6.50 C 0.00 0.00 0.00 0.01 0.00 23 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 30 0 0 0 JUL24 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 JUL24 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 JUL24 7.75 C 0.00 0.00 0.00 0.01 - 39 0 0 - SEP24 3.50 C 0.00 0.00 0.00 1.96 +0.05 43 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 1.86 +0.05 39 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 1.76 +0.05 33 0 0 0 SEP24 3.80 C 0.00 0.00 0.00 1.66 +0.05 0 0 0 0 SEP24 3.90 C 0.00 0.00 0.00 1.56 +0.05 0 0 0 0 SEP24 4.00 C 0.00 0.00 0.00 1.46 +0.05 0 0 0 0 SEP24 4.10 C 0.00 0.00 0.00 1.36 +0.05 0 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 1.26 +0.05 0 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 1.16 +0.04 0 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 1.07 +0.05 26 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 0.97 +0.05 23 0 0 0 SEP24 4.60 C 0.00 0.00 0.00 0.87 +0.05 20 0 0 0 SEP24 4.70 C 0.00 0.00 0.00 0.78 +0.05 23 0 100 0 SEP24 4.80 C 0.00 0.00 0.00 0.70 +0.05 25 0 0 0 SEP24 4.90 C 0.00 0.00 0.00 0.61 +0.05 24 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 0.53 +0.05 24 0 15 0 SEP24 5.25 C 0.00 0.00 0.00 0.34 +0.05 22 0 0 0 SEP24 5.50 C 0.00 0.00 0.00 0.20 +0.03 21 0 0 0 SEP24 5.75 C 0.00 0.00 0.00 0.11 +0.02 21 0 129 0 SEP24 6.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0 SEP24 6.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 10 0 SEP24 6.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 42 0 SEP24 6.75 C 0.00 0.00 0.00 0.01 0.00 22 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 SEP24 7.75 C 0.00 0.00 0.00 0.01 - 31 0 0 - DEC24 3.50 C 0.00 0.00 0.00 1.96 +0.05 40 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 1.86 +0.05 37 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 1.76 +0.05 33 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 1.66 +0.05 27 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 1.56 +0.05 0 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 1.46 +0.05 0 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 1.36 +0.05 0 0 0 0 DEC24 4.20 C 0.00 0.00 0.00 1.26 +0.05 0 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 1.16 +0.04 0 0 0 0 DEC24 4.40 C 0.00 0.00 0.00 1.07 +0.05 24 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 0.97 +0.05 21 0 0 0 DEC24 4.60 C 0.00 0.00 0.00 0.87 +0.05 19 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 0.78 +0.05 20 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 0.70 +0.05 22 0 23 0 DEC24 4.90 C 0.00 0.00 0.00 0.61 +0.05 21 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 0.53 +0.04 21 0 33 0 DEC24 5.25 C 0.00 0.00 0.00 0.37 +0.04 21 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 0.25 +0.03 21 0 10 0 DEC24 5.75 C 0.00 0.00 0.00 0.16 +0.02 21 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 0.11 +0.02 21 0 40 0 DEC24 6.25 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 0.01 - 24 0 0 - MAR25 4.10 C 0.00 0.00 0.00 1.36 +0.05 0 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 1.26 +0.05 0 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 1.17 +0.05 24 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 1.07 +0.05 21 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.97 +0.04 19 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 0.88 +0.05 20 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 0.80 +0.05 22 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 0.71 +0.04 21 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 0.64 +0.05 21 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 0.57 +0.05 21 0 4 0 MAR25 5.25 C 0.00 0.00 0.00 0.42 +0.04 21 0 0 0 MAR25 5.50 C 0.00 0.00 0.00 0.31 +0.03 21 0 0 0 MAR25 5.75 C 0.00 0.00 0.00 0.23 +0.03 21 0 0 0 MAR25 6.00 C 0.18 0.18 0.18 0.17 +0.02 21 3 3 +3 MAR25 6.25 C 0.00 0.00 0.00 0.12 +0.02 21 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 0.09 +0.02 21 0 10 0 MAR25 6.75 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0 MAR25 7.75 C 0.00 0.00 0.00 0.01 - 20 0 0 - TOTAL CALL 68 4,952 +30 APR24 3.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0 APR24 3.60 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0 APR24 3.70 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0 APR24 3.80 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0 APR24 3.90 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0 APR24 4.00 P 0.00 0.00 0.00 0.01 0.00 142 0 462 0 APR24 4.10 P 0.00 0.00 0.00 0.01 0.00 133 0 30 0 APR24 4.20 P 0.00 0.00 0.00 0.01 0.00 123 0 220 0 APR24 4.30 P 0.00 0.00 0.00 0.01 0.00 113 0 60 0 APR24 4.40 P 0.00 0.00 0.00 0.01 0.00 103 0 50 0 APR24 4.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0 APR24 4.60 P 0.00 0.00 0.00 0.01 0.00 85 0 50 0 APR24 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 658 0 APR24 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 132 0 APR24 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 550 0 APR24 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 285 0 APR24 5.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 343 0 APR24 5.50 P 0.00 0.00 0.00 0.09 -0.06 19 0 1 0 APR24 5.75 P 0.00 0.00 0.00 0.32 -0.06 0 0 0 0 APR24 6.00 P 0.00 0.00 0.00 0.57 -0.06 0 0 0 0 APR24 6.25 P 0.00 0.00 0.00 0.82 -0.05 0 0 0 0 APR24 6.50 P 0.00 0.00 0.00 1.07 -0.05 0 0 0 0 APR24 6.75 P 0.00 0.00 0.00 1.32 -0.05 0 0 0 0 APR24 7.00 P 0.00 0.00 0.00 1.57 -0.05 0 0 0 0 APR24 7.25 P 0.00 0.00 0.00 1.82 -0.05 0 0 0 0 APR24 7.50 P 0.00 0.00 0.00 2.07 -0.05 0 0 0 0 MAY24 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0 MAY24 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0 MAY24 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 MAY24 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 105 0 MAY24 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 234 0 MAY24 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 190 0 MAY24 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 MAY24 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 MAY24 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0 MAY24 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 160 0 MAY24 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 336 0 MAY24 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 694 0 MAY24 4.90 P 0.00 0.00 0.00 0.01 -0.01 22 0 189 0 MAY24 5.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 324 0 MAY24 5.25 P 0.07 0.07 0.07 0.07 -0.01 22 20 333 0 MAY24 5.50 P 0.00 0.00 0.00 0.17 -0.03 20 0 144 0 MAY24 5.75 P 0.00 0.00 0.00 0.35 -0.05 21 0 0 0 MAY24 6.00 P 0.00 0.00 0.00 0.59 -0.05 28 0 0 0 MAY24 6.25 P 0.00 0.00 0.00 0.82 -0.05 0 0 0 0 MAY24 6.50 P 0.00 0.00 0.00 1.07 -0.05 0 0 0 0 MAY24 6.75 P 0.00 0.00 0.00 1.32 -0.05 0 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 1.57 -0.05 0 0 0 0 MAY24 7.25 P 0.00 0.00 0.00 1.82 -0.05 0 0 0 0 MAY24 7.50 P 0.00 0.00 0.00 2.07 -0.05 0 0 0 0 MAY24 7.75 P 0.00 0.00 0.00 2.32 - 0 0 0 - JUN24 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 420 0 JUN24 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUN24 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0 JUN24 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0 JUN24 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0 JUN24 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 110 0 JUN24 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0 JUN24 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0 JUN24 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 1,230 0 JUN24 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUN24 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0 JUN24 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUN24 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0 JUN24 4.70 P 0.00 0.00 0.00 0.01 -0.01 22 0 80 0 JUN24 4.80 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 730 0 JUN24 5.25 P 0.00 0.00 0.00 0.11 -0.02 22 0 644 0 JUN24 5.50 P 0.22 0.22 0.22 0.22 -0.04 22 1 370 +1 JUN24 5.75 P 0.00 0.00 0.00 0.39 -0.04 23 0 210 0 JUN24 6.00 P 0.00 0.00 0.00 0.60 -0.05 24 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 0.82 -0.05 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 1.07 -0.05 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 1.32 -0.05 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 1.57 -0.05 0 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 1.82 -0.05 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 2.07 -0.05 0 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 2.32 - 0 0 0 - JUL24 4.10 P 0.02 0.02 0.02 0.01 0.00 24 200 1,200 +200 JUL24 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0 JUL24 4.30 P 0.00 0.00 0.00 0.01 -0.01 19 0 160 0 JUL24 4.40 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0 JUL24 4.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 30 0 JUL24 4.60 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0 JUL24 4.70 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0 JUL24 4.80 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0 JUL24 4.90 P 0.00 0.00 0.00 0.15 -0.01 22 0 0 0 JUL24 5.00 P 0.00 0.00 0.00 0.19 -0.02 21 0 300 0 JUL24 5.25 P 0.30 0.30 0.30 0.31 -0.05 19 30 362 +30 JUL24 5.50 P 0.00 0.00 0.00 0.49 -0.05 19 0 10 0 JUL24 5.75 P 0.00 0.00 0.00 0.69 -0.06 16 0 0 0 JUL24 6.00 P 0.00 0.00 0.00 0.93 -0.05 15 0 0 0 JUL24 6.25 P 0.00 0.00 0.00 1.18 -0.05 20 0 0 0 JUL24 6.50 P 0.00 0.00 0.00 1.43 -0.04 25 0 0 0 JUL24 6.75 P 0.00 0.00 0.00 1.67 -0.05 0 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 1.92 -0.05 20 0 0 0 JUL24 7.25 P 0.00 0.00 0.00 2.17 -0.05 29 0 0 0 JUL24 7.50 P 0.00 0.00 0.00 2.42 -0.05 34 0 0 0 JUL24 7.75 P 0.00 0.00 0.00 2.66 - 0 0 0 - SEP24 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 140 0 SEP24 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0 SEP24 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 SEP24 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0 SEP24 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 250 0 SEP24 4.00 P 0.00 0.00 0.00 0.01 0.00 21 0 45 0 SEP24 4.10 P 0.00 0.00 0.00 0.01 0.00 19 0 40 0 SEP24 4.20 P 0.00 0.00 0.00 0.02 0.00 20 0 110 0 SEP24 4.30 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0 SEP24 4.50 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0 SEP24 4.60 P 0.00 0.00 0.00 0.09 0.00 21 0 30 0 SEP24 4.70 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 0.15 -0.01 21 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 0.19 -0.01 21 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 0.23 -0.02 21 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 0.37 -0.02 21 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 0.54 -0.03 21 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 0.74 -0.03 21 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 0.96 -0.04 22 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 1.19 -0.04 21 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 1.43 -0.05 21 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 1.67 -0.05 0 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 1.92 -0.05 20 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 2.17 -0.05 26 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 2.42 -0.05 30 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 2.66 - 0 0 0 - DEC24 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0 DEC24 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0 DEC24 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0 DEC24 3.90 P 0.00 0.00 0.00 0.02 0.00 21 0 150 0 DEC24 4.00 P 0.00 0.00 0.00 0.03 0.00 22 0 330 0 DEC24 4.10 P 0.00 0.00 0.00 0.04 0.00 21 0 50 0 DEC24 4.20 P 0.00 0.00 0.00 0.05 0.00 21 0 20 0 DEC24 4.30 P 0.00 0.00 0.00 0.06 -0.01 20 0 200 0 DEC24 4.40 P 0.00 0.00 0.00 0.08 -0.01 21 0 5 0 DEC24 4.50 P 0.00 0.00 0.00 0.11 0.00 21 0 1 0 DEC24 4.60 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.16 -0.01 21 0 1 0 DEC24 4.80 P 0.00 0.00 0.00 0.20 -0.01 21 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.24 -0.01 21 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.28 -0.02 21 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.42 -0.02 21 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 0.58 -0.03 21 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 0.77 -0.03 21 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 0.98 -0.04 21 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 1.20 -0.04 21 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 1.44 -0.04 22 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 1.68 -0.04 22 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 1.92 -0.05 18 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 2.17 -0.05 23 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 2.42 -0.05 26 0 0 0 DEC24 7.75 P 0.00 0.00 0.00 2.66 - 0 0 0 - MAR25 4.10 P 0.00 0.00 0.00 0.06 0.00 21 0 10 0 MAR25 4.20 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.09 0.00 21 0 350 0 MAR25 4.40 P 0.00 0.00 0.00 0.11 0.00 21 0 430 0 MAR25 4.50 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0 MAR25 4.60 P 0.00 0.00 0.00 0.17 0.00 21 0 30 0 MAR25 4.70 P 0.00 0.00 0.00 0.20 -0.01 21 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.24 0.00 21 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.28 -0.01 21 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 0.32 -0.02 21 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 0.45 -0.02 21 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 0.61 -0.03 21 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 0.79 -0.03 21 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 1.00 -0.03 21 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 1.21 -0.04 21 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 1.44 -0.05 20 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 1.68 -0.05 21 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 1.92 -0.05 18 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 2.17 -0.05 22 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 2.42 -0.05 25 0 0 0 MAR25 7.75 P 0.00 0.00 0.00 2.66 - 0 0 0 - TOTAL PUT 251 13,944 +231 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$ 9.43 APR24 6.50 C 0.00 0.00 0.00 2.93 +0.15 0 0 0 0 APR24 6.75 C 0.00 0.00 0.00 2.68 +0.15 0 0 0 0 APR24 7.00 C 0.00 0.00 0.00 2.43 +0.15 0 0 0 0 APR24 7.25 C 0.00 0.00 0.00 2.18 +0.14 0 0 0 0 APR24 7.50 C 0.00 0.00 0.00 1.93 +0.14 0 0 0 0 APR24 7.75 C 0.00 0.00 0.00 1.68 +0.14 0 0 0 0 APR24 8.00 C 0.00 0.00 0.00 1.43 +0.14 0 0 0 0 APR24 8.25 C 0.00 0.00 0.00 1.18 +0.14 0 0 0 0 APR24 8.50 C 0.00 0.00 0.00 0.94 +0.15 46 0 0 0 APR24 8.75 C 0.00 0.00 0.00 0.69 +0.15 35 0 0 0 APR24 9.00 C 0.00 0.00 0.00 0.45 +0.13 30 0 0 0 APR24 9.25 C 0.00 0.00 0.00 0.23 +0.10 26 0 0 0 APR24 9.50 C 0.00 0.00 0.00 0.07 +0.03 22 0 0 0 APR24 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 45 0 APR24 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0 APR24 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 130 0 APR24 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 195 0 APR24 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0 APR24 12.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0 APR24 12.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0 APR24 13.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0 APR24 13.50 C 0.00 0.00 0.00 0.01 0.00 141 0 99 0 APR24 14.00 C 0.00 0.00 0.00 0.01 0.00 153 0 99 0 APR24 14.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0 MAY24 6.75 C 0.00 0.00 0.00 2.71 +0.15 41 0 0 0 MAY24 7.00 C 0.00 0.00 0.00 2.46 +0.15 34 0 0 0 MAY24 7.25 C 0.00 0.00 0.00 2.21 +0.15 0 0 0 0 MAY24 7.50 C 0.00 0.00 0.00 1.96 +0.15 0 0 0 0 MAY24 7.75 C 0.00 0.00 0.00 1.71 +0.14 0 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 1.47 +0.15 27 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 1.22 +0.14 22 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 1.02 +0.14 30 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 0.79 +0.12 27 0 63 0 MAY24 9.00 C 0.00 0.00 0.00 0.59 +0.11 26 0 15 0 MAY24 9.25 C 0.00 0.00 0.00 0.41 +0.09 24 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 0.28 +0.08 24 0 90 0 MAY24 9.75 C 0.00 0.00 0.00 0.17 +0.05 24 0 0 0 MAY24 10.00 C 0.12 0.12 0.12 0.10 +0.03 23 20 137 +12 MAY24 10.50 C 0.00 0.00 0.00 0.04 +0.02 26 0 100 0 MAY24 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 44 0 MAY24 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 MAY24 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 JUN24 6.50 C 0.00 0.00 0.00 2.98 +0.15 34 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 2.73 +0.15 0 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 2.48 +0.15 0 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 2.23 +0.14 0 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 1.99 +0.15 25 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 1.74 +0.14 20 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 1.51 +0.14 25 0 1 0 JUN24 8.25 C 0.00 0.00 0.00 1.27 +0.12 23 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 1.09 +0.12 28 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 0.88 +0.10 26 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 0.69 +0.09 25 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 0.53 +0.08 25 0 70 0 JUN24 9.50 C 0.39 0.39 0.39 0.38 +0.06 24 60 80 +30 JUN24 9.75 C 0.00 0.00 0.00 0.28 +0.05 24 0 80 0 JUN24 10.00 C 0.19 0.19 0.19 0.20 +0.04 24 30 30 +30 JUN24 10.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 118 0 JUN24 11.00 C 0.00 0.00 0.00 0.04 0.00 25 0 90 0 JUN24 11.50 C 0.00 0.00 0.00 0.02 0.00 26 0 60 0 JUN24 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0 JUN24 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 200 0 JUN24 13.00 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 0.01 0.00 38 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 235 0 JUN24 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 400 0 JUN24 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 501 0 JUN24 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0 JUN24 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0 JUN24 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 JUL24 6.75 C 0.00 0.00 0.00 2.76 +0.15 28 0 0 0 JUL24 7.00 C 0.00 0.00 0.00 2.51 +0.15 22 0 0 0 JUL24 7.25 C 0.00 0.00 0.00 2.27 +0.15 26 0 0 0 JUL24 7.50 C 0.00 0.00 0.00 2.03 +0.14 25 0 0 0 JUL24 7.75 C 0.00 0.00 0.00 1.79 +0.14 24 0 0 0 JUL24 8.00 C 0.00 0.00 0.00 1.57 +0.14 25 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 1.35 +0.13 25 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 1.18 +0.12 27 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 0.99 +0.11 27 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 0.81 +0.10 26 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 0.64 +0.08 25 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 0.51 +0.07 25 0 0 0 JUL24 9.75 C 0.00 0.00 0.00 0.40 +0.07 25 0 0 0 JUL24 10.00 C 0.00 0.00 0.00 0.30 +0.05 24 0 0 0 JUL24 10.50 C 0.00 0.00 0.00 0.17 +0.03 25 0 240 0 JUL24 11.00 C 0.09 0.09 0.09 0.10 +0.03 26 100 190 +100 JUL24 11.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 JUL24 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JUL24 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 3.03 +0.15 0 0 0 0 SEP24 6.75 C 0.00 0.00 0.00 2.79 +0.15 27 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 2.54 +0.14 21 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 2.30 +0.14 23 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 2.06 +0.14 23 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 1.83 +0.14 23 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 1.60 +0.13 23 0 5 0 SEP24 8.25 C 0.00 0.00 0.00 1.39 +0.12 23 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 1.18 +0.10 23 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 1.00 +0.10 23 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 0.83 +0.09 23 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 0.68 +0.06 23 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 0.56 +0.07 24 0 10 0 SEP24 9.75 C 0.00 0.00 0.00 0.43 +0.04 23 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 0.34 +0.04 23 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 0.20 +0.02 23 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 0.11 +0.01 23 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 0.00 23 0 35 0 SEP24 12.50 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 80 0 SEP24 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0 DEC24 6.50 C 0.00 0.00 0.00 3.03 +0.14 0 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 2.79 +0.15 25 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 2.55 +0.15 25 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 2.31 +0.14 25 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 2.08 +0.14 25 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 1.86 +0.13 25 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 1.64 +0.12 25 0 0 0 DEC24 8.25 C 0.00 0.00 0.00 1.44 +0.11 25 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 1.26 +0.11 25 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 1.09 +0.10 25 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 0.93 +0.08 25 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 0.79 +0.05 25 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 0.69 +0.08 26 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 0.56 +0.05 25 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 0.47 +0.04 25 0 5 0 DEC24 10.50 C 0.00 0.00 0.00 0.33 +0.03 25 0 0 0 DEC24 11.00 C 0.00 0.00 0.00 0.22 +0.02 25 0 15 0 DEC24 11.50 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 50 0 DEC24 12.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 0.04 0.00 25 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 25 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 2.80 +0.15 28 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 2.56 +0.14 26 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 2.33 +0.14 26 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 2.11 +0.13 26 0 0 0 MAR25 7.75 C 0.00 0.00 0.00 1.90 +0.13 26 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 1.71 +0.13 27 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 1.52 +0.12 26 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 1.35 +0.10 26 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 1.20 +0.10 26 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 1.06 +0.09 26 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 0.94 +0.07 27 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 0.85 +0.11 27 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 0.72 +0.07 26 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 0.64 +0.07 26 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 0.49 +0.06 26 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 0.37 +0.05 26 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 0.28 +0.04 26 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 0.21 +0.03 26 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0 TOTAL CALL 210 4,241 +172 APR24 6.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0 APR24 6.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0 APR24 7.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0 APR24 7.25 P 0.00 0.00 0.00 0.01 0.00 114 0 60 0 APR24 7.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0 APR24 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 150 0 APR24 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 65 0 APR24 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 50 0 APR24 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 210 0 APR24 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0 APR24 9.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 39 0 APR24 9.25 P 0.00 0.00 0.00 0.04 -0.06 24 0 150 0 APR24 9.50 P 0.00 0.00 0.00 0.14 -0.11 23 0 106 0 APR24 9.75 P 0.00 0.00 0.00 0.33 -0.14 23 0 133 0 APR24 10.00 P 0.00 0.00 0.00 0.57 -0.15 0 0 120 0 APR24 10.50 P 0.00 0.00 0.00 1.07 -0.15 0 0 0 0 APR24 11.00 P 0.00 0.00 0.00 1.57 -0.15 0 0 0 0 APR24 11.50 P 0.00 0.00 0.00 2.07 -0.15 0 0 0 0 APR24 12.00 P 0.00 0.00 0.00 2.57 -0.15 0 0 0 0 APR24 12.50 P 0.00 0.00 0.00 3.07 -0.15 0 0 0 0 APR24 13.00 P 0.00 0.00 0.00 3.57 -0.15 0 0 0 0 APR24 13.50 P 0.00 0.00 0.00 4.07 -0.15 0 0 0 0 APR24 14.00 P 0.00 0.00 0.00 4.57 -0.15 0 0 0 0 APR24 14.50 P 0.00 0.00 0.00 5.07 -0.15 0 0 0 0 MAY24 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0 MAY24 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 MAY24 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 MAY24 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0 MAY24 8.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0 MAY24 8.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0 MAY24 8.75 P 0.07 0.07 0.07 0.06 -0.02 25 9 76 0 MAY24 9.00 P 0.00 0.00 0.00 0.11 -0.04 24 0 76 0 MAY24 9.25 P 0.00 0.00 0.00 0.19 -0.06 24 0 90 0 MAY24 9.50 P 0.00 0.00 0.00 0.30 -0.08 23 0 80 0 MAY24 9.75 P 0.00 0.00 0.00 0.47 -0.09 25 0 100 0 MAY24 10.00 P 0.00 0.00 0.00 0.65 -0.12 25 0 0 0 MAY24 10.50 P 0.00 0.00 0.00 1.08 -0.14 24 0 177 0 MAY24 11.00 P 0.00 0.00 0.00 1.57 -0.15 0 0 0 0 MAY24 11.50 P 0.00 0.00 0.00 2.07 -0.15 0 0 0 0 MAY24 12.00 P 0.00 0.00 0.00 2.57 -0.15 0 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 3.07 -0.15 0 0 0 0 MAY24 13.00 P 0.00 0.00 0.00 3.57 -0.15 0 0 0 0 MAY24 13.50 P 0.00 0.00 0.00 4.07 -0.15 0 0 0 0 MAY24 14.00 P 0.00 0.00 0.00 4.57 -0.15 0 0 0 0 MAY24 14.50 P 0.00 0.00 0.00 5.07 -0.15 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 105 0 JUN24 8.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 20 0 JUN24 8.25 P 0.00 0.00 0.00 0.04 -0.02 25 0 50 0 JUN24 8.50 P 0.00 0.00 0.00 0.07 -0.03 25 0 9 0 JUN24 8.75 P 0.00 0.00 0.00 0.11 -0.06 24 0 8 0 JUN24 9.00 P 0.00 0.00 0.00 0.18 -0.06 24 0 30 0 JUN24 9.25 P 0.00 0.00 0.00 0.28 -0.07 24 0 150 0 JUN24 9.50 P 0.00 0.00 0.00 0.39 -0.08 24 0 53 0 JUN24 9.75 P 0.00 0.00 0.00 0.54 -0.09 24 0 0 0 JUN24 10.00 P 0.00 0.00 0.00 0.72 -0.12 25 0 31 0 JUN24 10.50 P 0.00 0.00 0.00 1.11 -0.14 24 0 155 0 JUN24 11.00 P 0.00 0.00 0.00 1.57 -0.15 0 0 0 0 JUN24 11.50 P 0.00 0.00 0.00 2.07 -0.15 0 0 0 0 JUN24 12.00 P 0.00 0.00 0.00 2.57 -0.15 0 0 0 0 JUN24 12.50 P 0.00 0.00 0.00 3.07 -0.15 0 0 0 0 JUN24 13.00 P 0.00 0.00 0.00 3.57 -0.15 0 0 0 0 JUN24 13.50 P 0.00 0.00 0.00 4.07 -0.15 0 0 0 0 JUN24 14.00 P 0.00 0.00 0.00 4.57 -0.15 0 0 0 0 JUN24 14.50 P 0.00 0.00 0.00 5.07 -0.15 0 0 0 0 JUN24 15.00 P 0.00 0.00 0.00 5.57 -0.15 0 0 0 0 JUN24 15.50 P 0.00 0.00 0.00 6.07 -0.15 0 0 0 0 JUN24 16.00 P 0.00 0.00 0.00 6.57 -0.15 0 0 0 0 JUN24 16.50 P 0.00 0.00 0.00 7.07 -0.15 0 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 7.57 -0.15 0 0 0 0 JUL24 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 JUL24 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 JUL24 7.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0 JUL24 7.75 P 0.00 0.00 0.00 0.03 -0.01 25 0 30 0 JUL24 8.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0 JUL24 8.25 P 0.00 0.00 0.00 0.08 -0.03 25 0 0 0 JUL24 8.50 P 0.12 0.12 0.12 0.13 -0.03 25 9 9 +9 JUL24 8.75 P 0.00 0.00 0.00 0.19 -0.04 25 0 0 0 JUL24 9.00 P 0.00 0.00 0.00 0.27 -0.06 25 0 0 0 JUL24 9.25 P 0.00 0.00 0.00 0.37 -0.06 25 0 0 0 JUL24 9.50 P 0.00 0.00 0.00 0.48 -0.08 25 0 0 0 JUL24 9.75 P 0.00 0.00 0.00 0.60 -0.11 24 0 0 0 JUL24 10.00 P 0.00 0.00 0.00 0.78 -0.11 25 0 0 0 JUL24 10.50 P 0.00 0.00 0.00 1.16 -0.12 25 0 0 0 JUL24 11.00 P 0.00 0.00 0.00 1.59 -0.14 25 0 0 0 JUL24 11.50 P 0.00 0.00 0.00 2.07 -0.15 0 0 0 0 JUL24 12.00 P 0.00 0.00 0.00 2.57 -0.15 0 0 0 0 JUL24 12.50 P 0.00 0.00 0.00 3.07 -0.15 0 0 0 0 JUL24 13.00 P 0.00 0.00 0.00 3.57 -0.15 0 0 0 0 JUL24 13.50 P 0.00 0.00 0.00 4.07 -0.15 0 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 30 0 SEP24 7.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 0.07 -0.03 23 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.11 -0.04 23 0 30,015 0 SEP24 8.00 P 0.00 0.00 0.00 0.16 -0.05 23 0 50 0 SEP24 8.25 P 0.00 0.00 0.00 0.23 -0.06 23 0 50 0 SEP24 8.50 P 0.00 0.00 0.00 0.31 -0.07 23 0 60 0 SEP24 8.75 P 0.00 0.00 0.00 0.41 -0.09 23 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.53 -0.10 23 0 150 0 SEP24 9.25 P 0.00 0.00 0.00 0.67 -0.08 23 0 50 0 SEP24 9.50 P 0.00 0.00 0.00 0.80 -0.14 22 0 0 0 SEP24 9.75 P 0.00 0.00 0.00 1.00 -0.12 23 0 49 0 SEP24 10.00 P 0.00 0.00 0.00 1.18 -0.13 23 0 122 0 SEP24 10.50 P 0.00 0.00 0.00 1.59 -0.13 23 0 0 0 SEP24 11.00 P 0.00 0.00 0.00 2.02 -0.15 23 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 2.49 -0.14 24 0 0 0 SEP24 12.00 P 0.00 0.00 0.00 2.96 -0.15 23 0 0 0 SEP24 12.50 P 0.00 0.00 0.00 3.44 -0.15 22 0 0 0 SEP24 13.00 P 0.00 0.00 0.00 3.93 -0.15 22 0 0 0 SEP24 13.50 P 0.00 0.00 0.00 4.42 -0.15 22 0 162 0 SEP24 14.00 P 0.00 0.00 0.00 4.91 -0.15 0 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 5.40 -0.15 0 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 5.90 -0.14 31 0 0 0 SEP24 15.50 P 0.00 0.00 0.00 6.39 -0.15 31 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 6.88 -0.15 27 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 0.12 -0.03 25 0 50 0 DEC24 7.50 P 0.00 0.00 0.00 0.16 -0.04 25 0 50 0 DEC24 7.75 P 0.00 0.00 0.00 0.22 -0.05 25 0 50 0 DEC24 8.00 P 0.00 0.00 0.00 0.29 -0.05 25 0 0 0 DEC24 8.25 P 0.00 0.00 0.00 0.37 -0.06 25 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 0.47 -0.07 25 0 0 0 DEC24 8.75 P 0.00 0.00 0.00 0.58 -0.08 25 0 0 0 DEC24 9.00 P 0.00 0.00 0.00 0.70 -0.09 25 0 0 0 DEC24 9.25 P 0.00 0.00 0.00 0.84 -0.07 25 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 0.96 -0.13 24 0 19 0 DEC24 9.75 P 0.00 0.00 0.00 1.15 -0.11 25 0 100 0 DEC24 10.00 P 0.00 0.00 0.00 1.32 -0.12 25 0 0 0 DEC24 10.50 P 0.00 0.00 0.00 1.70 -0.13 25 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 2.11 -0.14 25 0 0 0 DEC24 11.50 P 0.00 0.00 0.00 2.55 -0.14 25 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 3.00 -0.14 25 0 0 0 DEC24 12.50 P 0.00 0.00 0.00 3.47 -0.15 25 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 3.95 -0.14 26 0 0 0 DEC24 13.50 P 0.00 0.00 0.00 4.43 -0.15 25 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 4.92 -0.14 27 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 5.40 -0.15 0 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 40 0 MAR25 7.25 P 0.00 0.00 0.00 0.20 -0.02 26 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 0.26 -0.02 27 0 10 0 MAR25 7.75 P 0.00 0.00 0.00 0.33 -0.02 27 0 50 0 MAR25 8.00 P 0.00 0.00 0.00 0.40 -0.04 26 0 0 0 MAR25 8.25 P 0.00 0.00 0.00 0.50 -0.03 27 0 0 0 MAR25 8.50 P 0.00 0.00 0.00 0.60 -0.05 26 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 0.71 -0.05 26 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.84 -0.06 26 0 0 0 MAR25 9.25 P 0.00 0.00 0.00 0.97 -0.04 26 0 0 0 MAR25 9.50 P 0.00 0.00 0.00 1.09 -0.10 25 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 1.28 -0.08 27 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 1.44 -0.09 26 0 0 0 MAR25 10.50 P 0.00 0.00 0.00 1.81 -0.09 27 0 0 0 MAR25 11.00 P 0.00 0.00 0.00 2.20 -0.11 26 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 2.62 -0.11 27 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 3.06 -0.12 27 0 0 0 MAR25 12.50 P 0.00 0.00 0.00 3.51 -0.13 26 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 3.98 -0.13 27 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 4.45 -0.14 26 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 4.93 -0.14 26 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 5.42 -0.14 27 0 0 0 TOTAL PUT 18 33,669 +9 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$ 97.90 APR24 70.00 C 0.00 0.00 0.00 27.94 +1.54 0 0 0 0 APR24 72.50 C 0.00 0.00 0.00 25.44 +1.54 0 0 0 0 APR24 75.00 C 0.00 0.00 0.00 22.94 +1.54 0 0 0 0 APR24 77.50 C 0.00 0.00 0.00 20.45 +1.55 70 0 60 0 APR24 80.00 C 0.00 0.00 0.00 17.95 +1.54 59 0 152 0 APR24 82.50 C 0.00 0.00 0.00 15.45 +1.54 48 0 0 0 APR24 85.00 C 0.00 0.00 0.00 12.95 +1.54 36 0 0 0 APR24 87.50 C 0.00 0.00 0.00 10.45 +1.51 0 0 2,170 0 APR24 90.00 C 7.80 7.90 7.80 7.91 +1.25 0 4 1,026 -4 APR24 92.50 C 5.55 6.00 5.45 5.45 +1.05 0 65 1,526 0 APR24 95.00 C 2.40 3.91 2.20 3.34 +0.91 30 513 2,632 -68 APR24 97.50 C 1.00 2.18 1.00 1.74 +0.50 32 1,730 3,714 -58 APR24 100.00 C 0.46 1.05 0.44 0.73 +0.23 33 2,159 2,194 +543 APR24 102.50 C 0.21 0.44 0.21 0.26 +0.08 34 277 4,532 +6 APR24 105.00 C 0.12 0.16 0.12 0.07 +0.02 34 158 5,199 +67 APR24 107.50 C 0.08 0.08 0.07 0.02 0.00 35 210 2,379 +210 APR24 110.00 C 0.04 0.05 0.03 0.01 0.00 39 259 2,519 +126 APR24 112.50 C 0.04 0.04 0.02 0.01 0.00 46 99 1,124 +61 APR24 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,279 0 APR24 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 842 0 APR24 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,803 0 APR24 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 980 0 APR24 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 796 0 APR24 127.50 C 0.00 0.00 0.00 0.01 0.00 82 0 462 0 APR24 130.00 C 0.00 0.00 0.00 0.01 0.00 87 0 231 0 APR24 132.50 C 0.00 0.00 0.00 0.01 0.00 92 0 172 0 APR24 135.00 C 0.00 0.00 0.00 0.01 0.00 97 0 481 0 APR24 137.50 C 0.00 0.00 0.00 0.01 0.00 102 0 652 0 MAY24 70.00 C 0.00 0.00 0.00 28.21 +1.54 41 0 0 0 MAY24 72.50 C 0.00 0.00 0.00 25.74 +1.53 41 0 0 0 MAY24 75.00 C 0.00 0.00 0.00 23.28 +1.51 40 0 0 0 MAY24 77.50 C 0.00 0.00 0.00 20.87 +1.50 41 0 0 0 MAY24 80.00 C 0.00 0.00 0.00 18.50 +1.47 41 0 0 0 MAY24 82.50 C 0.00 0.00 0.00 16.20 +1.42 40 0 27 0 MAY24 85.00 C 0.00 0.00 0.00 14.01 +1.36 40 0 15 0 MAY24 87.50 C 0.00 0.00 0.00 11.94 +1.08 40 0 530 0 MAY24 90.00 C 0.00 0.00 0.00 9.94 +0.94 39 0 14 0 MAY24 92.50 C 0.00 0.00 0.00 8.22 +0.88 40 0 892 0 MAY24 95.00 C 5.77 7.01 5.77 6.68 +0.82 40 5 3,117 +1 MAY24 97.50 C 4.73 5.76 4.68 5.40 +0.86 40 1,489 1,969 +267 MAY24 100.00 C 3.50 4.65 3.45 4.14 +0.54 39 1,006 2,042 +14 MAY24 102.50 C 2.80 3.60 2.75 3.26 +0.53 40 1,481 4,250 +820 MAY24 105.00 C 2.06 2.81 2.06 2.60 +0.52 41 727 2,901 +303 MAY24 107.50 C 1.77 2.17 1.77 1.95 +0.42 41 445 2,171 +127 MAY24 110.00 C 1.30 1.68 1.30 1.44 +0.33 41 319 2,233 +202 MAY24 112.50 C 1.10 1.26 1.10 1.05 +0.25 41 16 595 -7 MAY24 115.00 C 1.00 1.00 0.93 0.75 +0.19 41 25 1,866 -16 MAY24 117.50 C 0.72 0.73 0.72 0.53 +0.14 41 55 672 -30 MAY24 120.00 C 0.37 0.56 0.37 0.37 +0.10 41 342 1,175 +7 MAY24 122.50 C 0.42 0.42 0.42 0.26 +0.08 41 4 233 +4 MAY24 125.00 C 0.00 0.00 0.00 0.18 +0.06 41 0 721 0 MAY24 127.50 C 0.00 0.00 0.00 0.12 +0.04 41 0 406 0 MAY24 130.00 C 0.00 0.00 0.00 0.08 +0.03 41 0 533 0 MAY24 132.50 C 0.00 0.00 0.00 0.06 +0.02 41 0 407 0 JUN24 60.00 C 0.00 0.00 0.00 38.35 +1.54 38 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 35.88 +1.54 40 0 0 0 JUN24 65.00 C 0.00 0.00 0.00 33.41 +1.53 39 0 0 0 JUN24 67.50 C 0.00 0.00 0.00 30.96 +1.52 40 0 0 0 JUN24 70.00 C 0.00 0.00 0.00 28.53 +1.51 40 0 86 0 JUN24 72.50 C 0.00 0.00 0.00 26.12 +1.48 39 0 0 0 JUN24 75.00 C 0.00 0.00 0.00 23.77 +1.46 40 0 7 0 JUN24 77.50 C 0.00 0.00 0.00 21.47 +1.41 40 0 0 0 JUN24 80.00 C 0.00 0.00 0.00 19.25 +1.36 40 0 0 0 JUN24 82.50 C 0.00 0.00 0.00 17.12 +1.30 40 0 0 0 JUN24 85.00 C 0.00 0.00 0.00 15.10 +1.22 40 0 0 0 JUN24 87.50 C 0.00 0.00 0.00 13.21 +1.10 40 0 0 0 JUN24 90.00 C 0.00 0.00 0.00 11.37 +0.95 39 0 313 0 JUN24 92.50 C 0.00 0.00 0.00 9.78 +0.93 39 0 1,166 0 JUN24 95.00 C 0.00 0.00 0.00 8.30 +0.74 39 0 1,788 0 JUN24 97.50 C 6.29 7.44 6.29 7.08 +0.74 40 84 2,840 +36 JUN24 100.00 C 5.18 6.19 5.18 5.89 +0.69 39 158 2,779 +32 JUN24 102.50 C 4.29 5.09 4.29 4.94 +0.73 40 100 1,144 +100 JUN24 105.00 C 3.38 4.29 3.38 4.15 +0.54 40 99 1,581 0 JUN24 107.50 C 3.46 3.46 3.43 3.41 +0.44 40 52 1,542 0 JUN24 110.00 C 2.27 2.97 2.27 2.78 +0.38 40 162 11,153 +58 JUN24 112.50 C 2.46 2.46 2.39 2.24 +0.32 40 50 4,892 +30 JUN24 115.00 C 1.73 2.05 1.73 1.79 +0.27 40 270 2,873 -3 JUN24 117.50 C 0.00 0.00 0.00 1.42 +0.22 40 0 1,333 0 JUN24 120.00 C 1.28 1.37 1.28 1.12 +0.18 40 22 5,572 +2 JUN24 122.50 C 0.00 0.00 0.00 0.88 +0.15 40 0 555 0 JUN24 125.00 C 0.00 0.00 0.00 0.68 +0.11 40 0 3,728 0 JUN24 127.50 C 0.00 0.00 0.00 0.53 +0.09 40 0 437 0 JUN24 130.00 C 0.00 0.00 0.00 0.41 +0.07 40 0 1,536 0 JUN24 132.50 C 0.00 0.00 0.00 0.31 +0.05 40 0 338 0 JUN24 135.00 C 0.00 0.00 0.00 0.24 +0.05 40 0 3,631 0 JUN24 137.50 C 0.00 0.00 0.00 0.18 +0.03 40 0 1,651 0 JUN24 140.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 433 0 JUN24 142.50 C 0.00 0.00 0.00 0.10 +0.02 40 0 975 0 JUN24 145.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 679 0 JUN24 147.50 C 0.00 0.00 0.00 0.06 +0.02 40 0 436 0 JUN24 150.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 1,674 0 JUN24 152.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 734 0 JUN24 155.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 690 0 JUN24 157.50 C 0.00 0.00 0.00 0.01 0.00 38 0 353 0 JUN24 160.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3,675 0 JUN24 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0 JUN24 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 148 0 JUN24 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 95 0 JUN24 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 185 0 JUN24 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 314 0 JUN24 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 554 0 JUN24 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0 JUN24 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 160 0 JUN24 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUN24 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 690 0 JUN24 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 278 0 JUN24 190.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0 JUN24 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0 JUN24 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 180 0 JUN24 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 335 0 JUN24 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 118 0 JUN24 205.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0 JUN24 210.00 C 0.00 0.00 0.00 0.01 0.00 58 0 127 0 JUN24 215.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 JUN24 220.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 JUN24 225.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 JUN24 230.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0 JUN24 235.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0 JUN24 240.00 C 0.00 0.00 0.00 0.01 0.00 67 0 253 0 JUN24 245.00 C 0.00 0.00 0.00 0.01 0.00 69 0 298 0 JUN24 250.00 C 0.00 0.00 0.00 0.01 0.00 70 0 220 0 JUL24 60.00 C 0.00 0.00 0.00 38.61 +1.53 39 0 0 0 JUL24 62.50 C 0.00 0.00 0.00 36.17 +1.53 39 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 33.75 +1.52 39 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 31.35 +1.50 39 0 0 0 JUL24 70.00 C 0.00 0.00 0.00 28.99 +1.48 39 0 0 0 JUL24 72.50 C 0.00 0.00 0.00 26.68 +1.45 39 0 0 0 JUL24 75.00 C 0.00 0.00 0.00 24.43 +1.41 39 0 0 0 JUL24 77.50 C 0.00 0.00 0.00 22.25 +1.37 39 0 0 0 JUL24 80.00 C 0.00 0.00 0.00 20.16 +1.32 39 0 0 0 JUL24 82.50 C 0.00 0.00 0.00 18.16 +1.26 39 0 0 0 JUL24 85.00 C 0.00 0.00 0.00 16.27 +1.20 39 0 0 0 JUL24 87.50 C 0.00 0.00 0.00 14.50 +1.01 39 0 0 0 JUL24 90.00 C 0.00 0.00 0.00 12.85 +1.05 39 0 0 0 JUL24 92.50 C 0.00 0.00 0.00 11.20 +0.88 38 0 30 0 JUL24 95.00 C 0.00 0.00 0.00 9.81 +0.76 38 0 157 0 JUL24 97.50 C 0.00 0.00 0.00 8.59 +0.76 39 0 1,997 0 JUL24 100.00 C 7.55 7.65 7.50 7.54 +0.99 39 41 1,498 0 JUL24 102.50 C 6.50 6.68 6.50 6.51 +0.76 39 116 918 +88 JUL24 105.00 C 5.73 5.78 5.72 5.63 +0.70 39 75 305 +75 JUL24 107.50 C 0.00 0.00 0.00 4.80 +0.57 39 0 147 0 JUL24 110.00 C 4.15 4.15 4.15 4.12 +0.54 39 49 109 +49 JUL24 112.50 C 3.32 3.58 3.32 3.52 +0.43 40 60 144 +60 JUL24 115.00 C 2.94 3.09 2.94 2.97 +0.38 40 60 92 +60 JUL24 117.50 C 2.75 2.75 2.75 2.49 +0.32 39 6 77 +6 JUL24 120.00 C 2.36 2.36 2.36 2.09 +0.29 39 6 139 +4 JUL24 122.50 C 0.00 0.00 0.00 1.74 +0.25 39 0 26 0 JUL24 125.00 C 0.00 0.00 0.00 1.44 +0.20 39 0 206 0 JUL24 127.50 C 1.28 1.45 1.28 1.19 +0.17 39 65 565 +65 SEP24 60.00 C 0.00 0.00 0.00 39.21 +1.52 41 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 36.87 +1.51 41 0 0 0 SEP24 65.00 C 0.00 0.00 0.00 34.57 +1.49 41 0 0 0 SEP24 67.50 C 0.00 0.00 0.00 32.32 +1.48 41 0 0 0 SEP24 70.00 C 0.00 0.00 0.00 30.13 +1.46 41 0 127 0 SEP24 72.50 C 0.00 0.00 0.00 28.00 +1.44 41 0 0 0 SEP24 75.00 C 0.00 0.00 0.00 25.94 +1.40 41 0 0 0 SEP24 77.50 C 0.00 0.00 0.00 23.96 +1.37 41 0 0 0 SEP24 80.00 C 0.00 0.00 0.00 22.07 +1.33 41 0 0 0 SEP24 82.50 C 0.00 0.00 0.00 20.27 +1.29 41 0 44 0 SEP24 85.00 C 0.00 0.00 0.00 18.56 +1.25 41 0 21 0 SEP24 87.50 C 0.00 0.00 0.00 16.94 +1.19 41 0 85 0 SEP24 90.00 C 0.00 0.00 0.00 15.43 +1.15 41 0 3 0 SEP24 92.50 C 14.00 14.00 14.00 14.01 +1.09 41 30 464 +30 SEP24 95.00 C 0.00 0.00 0.00 12.69 +1.04 41 0 231 0 SEP24 97.50 C 0.00 0.00 0.00 11.54 +0.88 41 0 333 0 SEP24 100.00 C 10.08 10.41 10.08 10.39 +0.83 41 100 531 0 SEP24 102.50 C 9.52 9.63 9.52 9.38 +0.81 41 60 924 +30 SEP24 105.00 C 6.54 8.52 6.54 8.44 +0.78 41 31 1,502 +29 SEP24 107.50 C 7.77 7.77 7.67 7.56 +0.71 41 60 1,708 -60 SEP24 110.00 C 6.91 6.91 6.91 6.80 +0.68 41 3 739 0 SEP24 112.50 C 6.18 6.20 6.18 6.12 +0.66 41 93 1,815 +30 SEP24 115.00 C 5.38 5.60 5.38 5.46 +0.67 41 170 3,872 -19 SEP24 117.50 C 4.98 4.98 4.98 4.85 +0.57 41 15 279 +15 SEP24 120.00 C 3.80 4.46 3.80 4.30 +0.52 41 42 388 +14 SEP24 122.50 C 4.00 4.00 4.00 3.81 +0.48 41 24 179 +24 SEP24 125.00 C 0.00 0.00 0.00 3.37 +0.44 41 0 1,015 0 SEP24 127.50 C 0.00 0.00 0.00 2.98 +0.40 41 0 225 0 SEP24 130.00 C 0.00 0.00 0.00 2.63 +0.37 41 0 2,373 0 SEP24 132.50 C 0.00 0.00 0.00 2.31 +0.33 41 0 121 0 SEP24 135.00 C 0.00 0.00 0.00 2.04 +0.30 41 0 3,073 0 SEP24 137.50 C 0.00 0.00 0.00 1.79 +0.27 41 0 89 0 SEP24 140.00 C 1.82 1.82 1.82 1.57 +0.24 41 2 109 +2 SEP24 142.50 C 0.00 0.00 0.00 1.38 +0.22 41 0 91 0 SEP24 145.00 C 0.00 0.00 0.00 1.21 +0.20 41 0 340 0 SEP24 147.50 C 0.00 0.00 0.00 1.06 +0.18 41 0 61 0 SEP24 150.00 C 0.00 0.00 0.00 0.93 +0.16 41 0 231 0 SEP24 152.50 C 0.00 0.00 0.00 0.81 +0.14 41 0 56 0 SEP24 155.00 C 0.00 0.00 0.00 0.71 +0.13 41 0 1,896 0 SEP24 157.50 C 0.00 0.00 0.00 0.62 +0.12 41 0 76 0 SEP24 160.00 C 0.00 0.00 0.00 0.54 +0.10 41 0 142 0 SEP24 162.50 C 0.00 0.00 0.00 0.47 +0.09 41 0 718 0 SEP24 165.00 C 0.00 0.00 0.00 0.41 +0.08 41 0 83 0 SEP24 167.50 C 0.00 0.00 0.00 0.36 +0.08 41 0 358 0 SEP24 170.00 C 0.00 0.00 0.00 0.31 +0.06 41 0 30 0 SEP24 172.50 C 0.00 0.00 0.00 0.27 +0.06 41 0 419 0 SEP24 175.00 C 0.00 0.00 0.00 0.24 +0.06 41 0 183 0 SEP24 177.50 C 0.00 0.00 0.00 0.20 +0.04 41 0 200 0 SEP24 180.00 C 0.00 0.00 0.00 0.18 +0.05 41 0 362 0 SEP24 182.50 C 0.00 0.00 0.00 0.15 +0.03 41 0 201 0 SEP24 185.00 C 0.00 0.00 0.00 0.13 +0.03 41 0 200 0 SEP24 187.50 C 0.00 0.00 0.00 0.11 +0.02 40 0 155 0 SEP24 190.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 22 0 SEP24 192.50 C 0.00 0.00 0.00 0.09 +0.02 41 0 67 0 SEP24 195.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 220 0 SEP24 197.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0 SEP24 200.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 324 0 SEP24 205.00 C 0.20 0.20 0.19 0.04 +0.01 40 82 177 +82 SEP24 210.00 C 0.17 0.17 0.17 0.03 +0.01 40 30 30 +30 SEP24 215.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 107 0 SEP24 220.00 C 0.00 0.00 0.00 0.01 0.00 39 0 292 0 SEP24 225.00 C 0.00 0.00 0.00 0.01 0.00 40 0 43 0 SEP24 230.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP24 235.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP24 240.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 SEP24 245.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 SEP24 250.00 C 0.00 0.00 0.00 0.01 0.00 44 0 858 0 DEC24 70.00 C 0.00 0.00 0.00 31.90 +1.46 41 0 0 0 DEC24 72.50 C 0.00 0.00 0.00 29.96 +1.45 41 0 3 0 DEC24 75.00 C 0.00 0.00 0.00 28.08 +1.42 41 0 2 0 DEC24 77.50 C 0.00 0.00 0.00 26.28 +1.40 41 0 0 0 DEC24 80.00 C 0.00 0.00 0.00 24.55 +1.37 41 0 62 0 DEC24 82.50 C 0.00 0.00 0.00 22.90 +1.34 41 0 60 0 DEC24 85.00 C 0.00 0.00 0.00 21.33 +1.30 41 0 77 0 DEC24 87.50 C 0.00 0.00 0.00 19.84 +1.27 41 0 21 0 DEC24 90.00 C 0.00 0.00 0.00 18.43 +1.23 41 0 64 0 DEC24 92.50 C 0.00 0.00 0.00 17.10 +1.19 41 0 50 0 DEC24 95.00 C 0.00 0.00 0.00 15.84 +1.15 41 0 105 0 DEC24 97.50 C 0.00 0.00 0.00 14.66 +1.11 41 0 85 0 DEC24 100.00 C 0.00 0.00 0.00 13.55 +1.06 41 0 1,494 0 DEC24 102.50 C 12.74 12.74 12.74 12.52 +1.03 41 30 300 0 DEC24 105.00 C 0.00 0.00 0.00 11.55 +0.85 41 0 3,095 0 DEC24 107.50 C 10.60 11.21 10.60 10.75 +0.76 41 247 844 -57 DEC24 110.00 C 0.00 0.00 0.00 10.05 +0.88 41 0 6,536 0 DEC24 112.50 C 0.00 0.00 0.00 9.29 +0.88 41 0 419 0 DEC24 115.00 C 0.00 0.00 0.00 8.54 +0.84 41 0 236 0 DEC24 117.50 C 0.00 0.00 0.00 7.84 +0.79 41 0 225 0 DEC24 120.00 C 0.00 0.00 0.00 7.20 +0.75 41 0 122 0 DEC24 122.50 C 0.00 0.00 0.00 6.60 +0.71 41 0 123 0 DEC24 125.00 C 0.00 0.00 0.00 6.05 +0.67 41 0 85 0 DEC24 127.50 C 0.00 0.00 0.00 5.55 +0.64 41 0 7 0 DEC24 130.00 C 0.00 0.00 0.00 4.93 +0.58 41 0 57 0 DEC24 132.50 C 0.00 0.00 0.00 4.65 +0.56 41 0 177 0 DEC24 135.00 C 0.00 0.00 0.00 4.13 +0.52 41 0 197 0 DEC24 137.50 C 0.00 0.00 0.00 3.89 +0.50 41 0 450 0 MAR25 70.00 C 0.00 0.00 0.00 33.52 +1.47 41 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 31.69 +1.45 41 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 29.93 +1.43 41 0 10 0 MAR25 77.50 C 0.00 0.00 0.00 28.24 +1.41 41 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 26.62 +1.38 41 0 1 0 MAR25 82.50 C 0.00 0.00 0.00 25.07 +1.36 41 0 30 0 MAR25 85.00 C 0.00 0.00 0.00 23.59 +1.33 41 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 22.18 +1.31 41 0 0 0 MAR25 90.00 C 0.00 0.00 0.00 20.83 +1.27 41 0 0 0 MAR25 92.50 C 0.00 0.00 0.00 19.55 +1.24 41 0 20 0 MAR25 95.00 C 0.00 0.00 0.00 18.34 +1.21 41 0 1,500 0 MAR25 97.50 C 0.00 0.00 0.00 17.19 +1.17 41 0 190 0 MAR25 100.00 C 0.00 0.00 0.00 16.10 +1.14 41 0 326 0 MAR25 102.50 C 0.00 0.00 0.00 15.07 +1.10 41 0 196 0 MAR25 105.00 C 0.00 0.00 0.00 14.11 +1.07 41 2,000 2,256 +1,610 MAR25 107.50 C 13.12 13.12 13.12 13.19 +1.03 41 50 50 +50 MAR25 110.00 C 12.74 12.74 12.74 12.33 +0.99 41 30 2,545 +30 MAR25 112.50 C 0.00 0.00 0.00 11.52 +0.96 41 0 3 0 MAR25 115.00 C 0.00 0.00 0.00 10.76 +0.92 41 0 37 0 MAR25 117.50 C 0.00 0.00 0.00 10.05 +0.89 41 0 0 0 MAR25 120.00 C 0.00 0.00 0.00 9.38 +0.86 41 0 62 0 MAR25 122.50 C 0.00 0.00 0.00 8.75 +0.82 41 0 30 0 MAR25 125.00 C 0.00 0.00 0.00 8.16 +0.79 41 0 45 0 MAR25 127.50 C 0.00 0.00 0.00 7.61 +0.75 41 0 0 0 MAR25 130.00 C 0.00 0.00 0.00 7.09 +0.72 41 0 46 0 TOTAL CALL 15,962 185,293 +5,077 APR24 70.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0 APR24 72.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1,294 0 APR24 75.00 P 0.00 0.00 0.00 0.01 0.00 85 0 445 0 APR24 77.50 P 0.00 0.00 0.00 0.01 0.00 76 0 434 0 APR24 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 866 0 APR24 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 553 0 APR24 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 612 0 APR24 87.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 2,522 0 APR24 90.00 P 0.12 0.12 0.04 0.03 -0.08 35 21 718 -21 APR24 92.50 P 0.28 0.28 0.11 0.12 -0.27 33 220 2,061 -28 APR24 95.00 P 0.84 0.99 0.38 0.47 -0.64 33 345 2,093 -5 APR24 97.50 P 1.99 2.14 1.00 1.30 -1.02 33 688 2,564 -204 APR24 100.00 P 4.51 4.51 2.39 2.89 -1.12 36 224 2,039 +21 APR24 102.50 P 6.00 6.00 6.00 4.88 -1.43 36 1 3,293 0 APR24 105.00 P 0.00 0.00 0.00 7.26 -1.41 43 0 1,757 0 APR24 107.50 P 0.00 0.00 0.00 9.60 -1.55 0 0 760 0 APR24 110.00 P 0.00 0.00 0.00 12.10 -1.55 0 0 149 0 APR24 112.50 P 0.00 0.00 0.00 14.60 -1.55 0 0 52 0 APR24 115.00 P 0.00 0.00 0.00 17.10 -1.55 0 0 156 0 APR24 117.50 P 0.00 0.00 0.00 19.60 -1.55 0 0 101 0 APR24 120.00 P 0.00 0.00 0.00 22.10 -1.55 0 0 0 0 APR24 122.50 P 0.00 0.00 0.00 24.60 -1.55 0 0 60 0 APR24 125.00 P 0.00 0.00 0.00 27.10 -1.55 0 0 0 0 APR24 127.50 P 0.00 0.00 0.00 29.60 -1.55 0 0 0 0 APR24 130.00 P 0.00 0.00 0.00 32.10 -1.55 0 0 0 0 APR24 132.50 P 0.00 0.00 0.00 34.60 -1.55 0 0 0 0 APR24 135.00 P 0.00 0.00 0.00 37.10 -1.55 0 0 0 0 APR24 137.50 P 0.00 0.00 0.00 39.60 -1.55 0 0 0 0 MAY24 70.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 40 0 MAY24 72.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 616 0 MAY24 75.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 692 0 MAY24 77.50 P 0.22 0.22 0.21 0.14 -0.05 41 50 708 +50 MAY24 80.00 P 0.30 0.30 0.30 0.27 -0.07 41 1 345 +1 MAY24 82.50 P 0.54 0.54 0.54 0.47 -0.12 41 32 601 0 MAY24 85.00 P 0.80 0.80 0.72 0.78 -0.18 41 20 1,549 -10 MAY24 87.50 P 1.27 1.27 1.11 1.21 -0.25 41 21 1,139 0 MAY24 90.00 P 2.11 2.11 1.57 1.76 -0.35 40 137 1,302 -5 MAY24 92.50 P 2.94 2.94 2.40 2.50 -0.56 40 237 1,496 +54 MAY24 95.00 P 3.71 3.71 3.20 3.48 -0.62 40 347 2,355 +46 MAY24 97.50 P 5.20 5.27 4.26 4.64 -0.72 41 423 2,817 -37 MAY24 100.00 P 7.03 7.03 5.55 6.03 -0.99 41 347 2,154 -64 MAY24 102.50 P 7.63 7.63 7.47 7.62 -0.93 41 21 1,595 -14 MAY24 105.00 P 9.05 9.10 9.05 9.39 -0.89 42 6 960 +4 MAY24 107.50 P 0.00 0.00 0.00 11.29 -1.00 42 0 1,001 0 MAY24 110.00 P 13.70 13.70 13.70 13.16 -1.23 40 2 113 0 MAY24 112.50 P 0.00 0.00 0.00 15.29 -1.31 40 0 35 0 MAY24 115.00 P 0.00 0.00 0.00 17.52 -1.38 40 0 55 0 MAY24 117.50 P 0.00 0.00 0.00 19.84 -1.43 41 0 48 0 MAY24 120.00 P 0.00 0.00 0.00 22.21 -1.48 40 0 22 0 MAY24 122.50 P 0.00 0.00 0.00 24.64 -1.52 40 0 2 0 MAY24 125.00 P 0.00 0.00 0.00 27.11 -1.54 41 0 159 0 MAY24 127.50 P 0.00 0.00 0.00 29.60 -1.55 0 0 108 0 MAY24 130.00 P 0.00 0.00 0.00 32.10 -1.55 0 0 0 0 MAY24 132.50 P 0.00 0.00 0.00 34.60 -1.55 0 0 0 0 JUN24 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 JUN24 62.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0 JUN24 65.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0 JUN24 67.50 P 0.00 0.00 0.00 0.05 -0.03 39 0 0 0 JUN24 70.00 P 0.00 0.00 0.00 0.10 -0.04 40 0 732 0 JUN24 72.50 P 0.00 0.00 0.00 0.18 -0.07 40 0 242 0 JUN24 75.00 P 0.43 0.43 0.41 0.32 -0.09 40 64 895 +64 JUN24 77.50 P 0.00 0.00 0.00 0.50 -0.15 40 0 429 0 JUN24 80.00 P 0.85 0.85 0.79 0.77 -0.20 40 160 8,831 +158 JUN24 82.50 P 1.10 1.10 1.09 1.14 -0.22 40 40 661 -30 JUN24 85.00 P 0.00 0.00 0.00 1.63 -0.25 40 0 585 0 JUN24 87.50 P 2.45 2.45 2.23 2.20 -0.30 40 9 796 0 JUN24 90.00 P 3.52 3.52 2.82 2.92 -0.36 40 127 3,351 +36 JUN24 92.50 P 3.97 3.97 3.83 3.80 -0.55 40 66 1,632 0 JUN24 95.00 P 4.70 4.70 4.70 4.83 -0.65 40 10 3,178 -10 JUN24 97.50 P 5.68 5.68 5.68 6.03 -0.75 40 11 2,667 0 JUN24 100.00 P 7.20 7.21 7.20 7.41 -0.65 40 32 3,618 +18 JUN24 102.50 P 0.00 0.00 0.00 8.91 -0.83 40 0 1,773 0 JUN24 105.00 P 0.00 0.00 0.00 10.64 -0.91 41 0 3,410 0 JUN24 107.50 P 0.00 0.00 0.00 12.26 -1.12 40 0 1,555 0 JUN24 110.00 P 0.00 0.00 0.00 14.16 -1.17 40 0 9,665 0 JUN24 112.50 P 0.00 0.00 0.00 16.13 -1.27 40 0 3,664 0 JUN24 115.00 P 0.00 0.00 0.00 18.22 -1.32 40 0 367 0 JUN24 117.50 P 0.00 0.00 0.00 20.40 -1.35 40 0 1,025 0 JUN24 120.00 P 0.00 0.00 0.00 22.63 -1.41 40 0 2,056 0 JUN24 122.50 P 0.00 0.00 0.00 24.94 -1.44 40 0 183 0 JUN24 125.00 P 0.00 0.00 0.00 27.29 -1.48 40 0 760 0 JUN24 127.50 P 0.00 0.00 0.00 29.69 -1.51 40 0 161 0 JUN24 130.00 P 0.00 0.00 0.00 32.13 -1.53 40 0 2,005 0 JUN24 132.50 P 0.00 0.00 0.00 34.60 -1.55 0 0 1 0 JUN24 135.00 P 0.00 0.00 0.00 37.10 -1.55 0 0 1 0 JUN24 137.50 P 0.00 0.00 0.00 39.60 -1.55 0 0 0 0 JUN24 140.00 P 0.00 0.00 0.00 42.10 -1.55 0 0 254 0 JUN24 142.50 P 0.00 0.00 0.00 44.60 -1.55 0 0 179 0 JUN24 145.00 P 0.00 0.00 0.00 47.10 -1.55 0 0 0 0 JUN24 147.50 P 0.00 0.00 0.00 49.60 -1.55 0 0 0 0 JUN24 150.00 P 0.00 0.00 0.00 52.10 -1.55 0 0 0 0 JUN24 152.50 P 0.00 0.00 0.00 54.60 -1.55 0 0 0 0 JUN24 155.00 P 0.00 0.00 0.00 57.10 -1.55 0 0 0 0 JUN24 157.50 P 0.00 0.00 0.00 59.60 -1.55 0 0 0 0 JUN24 160.00 P 0.00 0.00 0.00 62.10 -1.55 0 0 0 0 JUN24 162.50 P 0.00 0.00 0.00 64.60 -1.55 0 0 0 0 JUN24 165.00 P 0.00 0.00 0.00 67.10 -1.55 0 0 0 0 JUN24 167.50 P 0.00 0.00 0.00 69.60 -1.55 0 0 0 0 JUN24 170.00 P 0.00 0.00 0.00 72.10 -1.55 0 0 0 0 JUN24 172.50 P 0.00 0.00 0.00 74.60 -1.55 0 0 0 0 JUN24 175.00 P 0.00 0.00 0.00 77.10 -1.55 0 0 0 0 JUN24 177.50 P 0.00 0.00 0.00 79.60 -1.55 0 0 0 0 JUN24 180.00 P 0.00 0.00 0.00 82.10 -1.55 0 0 0 0 JUN24 182.50 P 0.00 0.00 0.00 84.60 -1.55 0 0 0 0 JUN24 185.00 P 0.00 0.00 0.00 87.10 -1.55 0 0 0 0 JUN24 187.50 P 0.00 0.00 0.00 89.60 -1.55 0 0 0 0 JUN24 190.00 P 0.00 0.00 0.00 92.10 -1.55 0 0 0 0 JUN24 192.50 P 0.00 0.00 0.00 94.60 -1.55 0 0 0 0 JUN24 195.00 P 0.00 0.00 0.00 97.10 -1.55 0 0 0 0 JUN24 197.50 P 0.00 0.00 0.00 99.60 -1.55 0 0 0 0 JUN24 200.00 P 0.00 0.00 0.00 102.10 -1.55 0 0 0 0 JUN24 205.00 P 0.00 0.00 0.00 107.10 -1.55 0 0 0 0 JUN24 210.00 P 0.00 0.00 0.00 112.10 -1.55 0 0 0 0 JUN24 215.00 P 0.00 0.00 0.00 117.10 -1.55 0 0 0 0 JUN24 220.00 P 0.00 0.00 0.00 122.10 -1.55 0 0 0 0 JUN24 225.00 P 0.00 0.00 0.00 127.10 -1.55 0 0 0 0 JUN24 230.00 P 0.00 0.00 0.00 132.10 -1.55 0 0 0 0 JUN24 235.00 P 0.00 0.00 0.00 137.10 -1.55 0 0 0 0 JUN24 240.00 P 0.00 0.00 0.00 142.10 -1.55 0 0 0 0 JUN24 245.00 P 0.00 0.00 0.00 147.10 -1.55 0 0 0 0 JUN24 250.00 P 0.00 0.00 0.00 152.10 -1.55 0 0 0 0 JUL24 60.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0 JUL24 62.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0 JUL24 65.00 P 0.00 0.00 0.00 0.11 -0.03 39 0 0 0 JUL24 67.50 P 0.00 0.00 0.00 0.19 -0.05 39 0 0 0 JUL24 70.00 P 0.00 0.00 0.00 0.31 -0.07 39 0 0 0 JUL24 72.50 P 0.00 0.00 0.00 0.48 -0.09 39 0 100 0 JUL24 75.00 P 0.00 0.00 0.00 0.71 -0.13 39 0 0 0 JUL24 77.50 P 0.00 0.00 0.00 1.02 -0.18 39 0 515 0 JUL24 80.00 P 0.00 0.00 0.00 1.40 -0.23 39 0 219 0 JUL24 82.50 P 0.00 0.00 0.00 1.91 -0.22 40 0 155 0 JUL24 85.00 P 0.00 0.00 0.00 2.48 -0.28 39 0 57 0 JUL24 87.50 P 3.02 3.08 3.02 3.16 -0.31 39 40 404 -24 JUL24 90.00 P 3.86 3.88 3.80 3.99 -0.48 39 493 838 +433 JUL24 92.50 P 4.86 4.97 4.73 4.93 -0.56 39 96 709 +58 JUL24 95.00 P 6.45 6.45 5.85 6.02 -0.63 39 93 961 +72 JUL24 97.50 P 7.10 7.10 6.95 7.25 -0.71 39 67 1,551 +1 JUL24 100.00 P 8.34 8.56 8.34 8.56 -0.54 39 42 573 +21 JUL24 102.50 P 0.00 0.00 0.00 10.08 -0.67 39 0 589 0 JUL24 105.00 P 0.00 0.00 0.00 11.68 -0.90 39 0 104 0 JUL24 107.50 P 0.00 0.00 0.00 13.34 -1.02 39 0 51 0 JUL24 110.00 P 0.00 0.00 0.00 15.13 -1.10 39 0 0 0 JUL24 112.50 P 0.00 0.00 0.00 17.04 -1.14 39 0 0 0 JUL24 115.00 P 0.00 0.00 0.00 19.00 -1.23 39 0 0 0 JUL24 117.50 P 0.00 0.00 0.00 21.08 -1.25 39 0 0 0 JUL24 120.00 P 0.00 0.00 0.00 23.20 -1.32 39 0 0 0 JUL24 122.50 P 0.00 0.00 0.00 25.42 -1.34 39 0 0 0 JUL24 125.00 P 0.00 0.00 0.00 27.66 -1.40 39 0 0 0 JUL24 127.50 P 0.00 0.00 0.00 29.98 -1.42 39 0 0 0 SEP24 60.00 P 0.00 0.00 0.00 0.23 -0.02 41 0 180 0 SEP24 62.50 P 0.53 0.55 0.53 0.36 -0.03 41 128 233 +128 SEP24 65.00 P 0.00 0.00 0.00 0.52 -0.05 41 0 522 0 SEP24 67.50 P 0.00 0.00 0.00 0.73 -0.07 41 0 123 0 SEP24 70.00 P 0.00 0.00 0.00 1.00 -0.08 41 0 560 0 SEP24 72.50 P 0.00 0.00 0.00 1.35 -0.11 41 0 703 0 SEP24 75.00 P 0.00 0.00 0.00 1.75 -0.16 41 0 1,631 0 SEP24 77.50 P 0.00 0.00 0.00 2.26 -0.16 41 0 151 0 SEP24 80.00 P 2.85 2.85 2.75 2.85 -0.20 41 33 684 +2 SEP24 82.50 P 3.38 3.39 3.38 3.47 -0.24 41 54 682 0 SEP24 85.00 P 0.00 0.00 0.00 4.20 -0.27 41 0 1,106 0 SEP24 87.50 P 5.00 5.00 5.00 5.03 -0.31 41 2 1,444 0 SEP24 90.00 P 5.90 5.90 5.90 5.97 -0.35 40 3 3,822 -3 SEP24 92.50 P 6.85 6.85 6.85 6.96 -0.43 40 33 915 -30 SEP24 95.00 P 8.00 8.00 8.00 8.16 -0.42 40 34 2,365 -6 SEP24 97.50 P 9.21 9.21 9.21 9.41 -0.46 40 63 998 +33 SEP24 100.00 P 0.00 0.00 0.00 10.78 -0.49 40 0 2,687 0 SEP24 102.50 P 12.02 12.02 11.98 12.24 -0.53 41 462 1,680 +228 SEP24 105.00 P 0.00 0.00 0.00 13.80 -0.57 41 0 3,296 0 SEP24 107.50 P 0.00 0.00 0.00 15.44 -0.78 41 0 1,222 0 SEP24 110.00 P 0.00 0.00 0.00 17.35 -0.66 42 0 434 0 SEP24 112.50 P 0.00 0.00 0.00 18.93 -0.89 41 0 1,715 0 SEP24 115.00 P 0.00 0.00 0.00 20.75 -1.01 41 0 3,834 0 SEP24 117.50 P 0.00 0.00 0.00 22.71 -1.02 41 0 259 0 SEP24 120.00 P 0.00 0.00 0.00 24.68 -1.08 41 0 176 0 SEP24 122.50 P 0.00 0.00 0.00 26.73 -1.14 41 0 139 0 SEP24 125.00 P 0.00 0.00 0.00 28.84 -1.16 41 0 212 0 SEP24 127.50 P 0.00 0.00 0.00 30.98 -1.23 41 0 22 0 SEP24 130.00 P 0.00 0.00 0.00 33.19 -1.27 41 0 0 0 SEP24 132.50 P 0.00 0.00 0.00 35.44 -1.29 41 0 40 0 SEP24 135.00 P 0.00 0.00 0.00 37.71 -1.36 41 0 68 0 SEP24 137.50 P 0.00 0.00 0.00 40.04 -1.38 41 0 44 0 SEP24 140.00 P 0.00 0.00 0.00 42.40 -1.41 41 0 24 0 SEP24 142.50 P 0.00 0.00 0.00 44.78 -1.45 41 0 24 0 SEP24 145.00 P 0.00 0.00 0.00 47.20 -1.48 41 0 96 0 SEP24 147.50 P 0.00 0.00 0.00 49.64 -1.51 40 0 16 0 SEP24 150.00 P 0.00 0.00 0.00 52.11 -1.54 41 0 48 0 SEP24 152.50 P 0.00 0.00 0.00 54.60 -1.55 0 0 0 0 SEP24 155.00 P 0.00 0.00 0.00 57.10 -1.55 0 0 0 0 SEP24 157.50 P 0.00 0.00 0.00 59.60 -1.55 0 0 0 0 SEP24 160.00 P 0.00 0.00 0.00 62.10 -1.55 0 0 0 0 SEP24 162.50 P 0.00 0.00 0.00 64.60 -1.55 0 0 0 0 SEP24 165.00 P 0.00 0.00 0.00 67.10 -1.55 0 0 0 0 SEP24 167.50 P 0.00 0.00 0.00 69.60 -1.55 0 0 0 0 SEP24 170.00 P 0.00 0.00 0.00 72.10 -1.55 0 0 0 0 SEP24 172.50 P 0.00 0.00 0.00 74.60 -1.55 0 0 0 0 SEP24 175.00 P 0.00 0.00 0.00 77.10 -1.55 0 0 0 0 SEP24 177.50 P 0.00 0.00 0.00 79.60 -1.55 0 0 0 0 SEP24 180.00 P 0.00 0.00 0.00 82.10 -1.55 0 0 0 0 SEP24 182.50 P 0.00 0.00 0.00 84.60 -1.55 0 0 0 0 SEP24 185.00 P 0.00 0.00 0.00 87.10 -1.55 0 0 0 0 SEP24 187.50 P 0.00 0.00 0.00 89.60 -1.55 0 0 0 0 SEP24 190.00 P 0.00 0.00 0.00 92.10 -1.55 0 0 0 0 SEP24 192.50 P 0.00 0.00 0.00 94.60 -1.55 0 0 0 0 SEP24 195.00 P 0.00 0.00 0.00 97.10 -1.55 0 0 0 0 SEP24 197.50 P 0.00 0.00 0.00 99.60 -1.55 0 0 0 0 SEP24 200.00 P 0.00 0.00 0.00 102.10 -1.55 0 0 0 0 SEP24 205.00 P 0.00 0.00 0.00 107.10 -1.55 0 0 0 0 SEP24 210.00 P 0.00 0.00 0.00 112.10 -1.55 0 0 0 0 SEP24 215.00 P 0.00 0.00 0.00 117.10 -1.55 0 0 0 0 SEP24 220.00 P 0.00 0.00 0.00 122.10 -1.55 0 0 0 0 SEP24 225.00 P 0.00 0.00 0.00 127.10 -1.55 0 0 0 0 SEP24 230.00 P 0.00 0.00 0.00 132.10 -1.55 0 0 0 0 SEP24 235.00 P 0.00 0.00 0.00 137.10 -1.55 0 0 0 0 SEP24 240.00 P 0.00 0.00 0.00 142.10 -1.55 0 0 0 0 SEP24 245.00 P 0.00 0.00 0.00 147.10 -1.55 0 0 0 0 SEP24 250.00 P 0.00 0.00 0.00 152.10 -1.55 0 0 0 0 DEC24 70.00 P 0.00 0.00 0.00 2.07 -0.10 41 0 0 0 DEC24 72.50 P 0.00 0.00 0.00 2.60 -0.09 41 0 204 0 DEC24 75.00 P 0.00 0.00 0.00 3.16 -0.14 41 0 162 0 DEC24 77.50 P 0.00 0.00 0.00 3.84 -0.14 41 0 40 0 DEC24 80.00 P 0.00 0.00 0.00 4.55 -0.21 41 0 634 0 DEC24 82.50 P 5.31 5.39 5.31 5.41 -0.21 41 39 436 +18 DEC24 85.00 P 0.00 0.00 0.00 6.28 +0.03 41 0 222 0 DEC24 87.50 P 7.25 7.25 7.25 7.27 -0.29 41 2 167 -2 DEC24 90.00 P 8.10 8.10 8.10 8.29 -0.33 41 5 7,646 0 DEC24 92.50 P 0.00 0.00 0.00 9.33 -0.50 41 0 1,049 0 DEC24 95.00 P 10.56 10.56 10.24 10.45 -0.51 41 485 1,556 +199 DEC24 97.50 P 0.00 0.00 0.00 11.81 -0.56 41 0 1,543 0 DEC24 100.00 P 0.00 0.00 0.00 13.18 -0.41 41 0 1,670 0 DEC24 102.50 P 14.54 14.54 14.54 14.69 -0.53 41 30 363 -30 DEC24 105.00 P 15.86 15.86 15.86 16.11 -0.53 41 29 525 0 DEC24 107.50 P 0.00 0.00 0.00 17.64 -0.63 41 0 443 0 DEC24 110.00 P 0.00 0.00 0.00 19.27 -0.65 41 0 4,452 0 DEC24 112.50 P 0.00 0.00 0.00 20.95 -0.77 41 0 24 0 DEC24 115.00 P 0.00 0.00 0.00 22.76 -0.78 41 0 30 0 DEC24 117.50 P 0.00 0.00 0.00 24.58 -0.80 41 0 48 0 DEC24 120.00 P 0.00 0.00 0.00 26.43 -0.91 41 0 51 0 DEC24 122.50 P 0.00 0.00 0.00 28.40 -0.93 41 0 1 0 DEC24 125.00 P 0.00 0.00 0.00 30.39 -0.94 41 0 19 0 DEC24 127.50 P 0.00 0.00 0.00 32.40 -1.02 41 0 30 0 DEC24 130.00 P 0.00 0.00 0.00 34.49 -1.07 41 0 13 0 DEC24 132.50 P 0.00 0.00 0.00 36.62 -1.09 41 0 60 0 DEC24 135.00 P 0.00 0.00 0.00 38.78 -1.12 41 0 91 0 DEC24 137.50 P 0.00 0.00 0.00 40.95 -1.21 41 0 76 0 MAR25 70.00 P 0.00 0.00 0.00 2.98 -0.06 41 0 0 0 MAR25 72.50 P 0.00 0.00 0.00 3.57 -0.11 41 0 216 0 MAR25 75.00 P 0.00 0.00 0.00 4.24 -0.10 41 0 152 0 MAR25 77.50 P 0.00 0.00 0.00 4.94 -0.17 41 0 48 0 MAR25 80.00 P 0.00 0.00 0.00 5.79 -0.16 41 0 0 0 MAR25 82.50 P 0.00 0.00 0.00 6.64 -0.17 41 0 98 0 MAR25 85.00 P 0.00 0.00 0.00 7.60 -0.24 41 4,000 4,152 +4,000 MAR25 87.50 P 8.75 8.75 8.75 8.64 -0.23 41 2 5 -1 MAR25 90.00 P 0.00 0.00 0.00 9.93 -0.06 41 0 538 0 MAR25 92.50 P 0.00 0.00 0.00 10.89 -0.62 41 0 8 0 MAR25 95.00 P 0.00 0.00 0.00 12.13 -0.33 41 0 2,182 0 MAR25 97.50 P 0.00 0.00 0.00 13.39 -0.42 41 0 393 0 MAR25 100.00 P 0.00 0.00 0.00 14.80 -0.44 41 0 2,873 0 MAR25 102.50 P 0.00 0.00 0.00 16.24 -0.45 41 0 10 0 MAR25 105.00 P 0.00 0.00 0.00 17.70 -0.51 41 0 3 0 MAR25 107.50 P 0.00 0.00 0.00 19.27 -0.57 41 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 20.91 -0.58 41 0 0 0 MAR25 112.50 P 0.00 0.00 0.00 22.56 -0.60 41 0 0 0 MAR25 115.00 P 0.00 0.00 0.00 24.26 -0.71 41 0 0 0 MAR25 117.50 P 0.00 0.00 0.00 26.07 -0.73 41 0 0 0 MAR25 120.00 P 0.00 0.00 0.00 27.91 -0.73 41 0 0 0 MAR25 122.50 P 0.00 0.00 0.00 29.76 -0.79 41 0 0 0 MAR25 125.00 P 0.00 0.00 0.00 31.67 -0.87 41 0 0 0 MAR25 127.50 P 0.00 0.00 0.00 33.66 -0.89 41 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 35.67 -0.90 41 0 0 0 TOTAL PUT 9,897 168,331 +5,121 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$ 98.30 APR24 48.00 C 0.00 0.00 0.00 50.33 +7.95 186 0 0 0 APR24 49.00 C 0.00 0.00 0.00 49.33 +7.95 176 0 0 0 APR24 50.00 C 0.00 0.00 0.00 48.33 +7.94 165 0 0 0 APR24 52.50 C 0.00 0.00 0.00 45.83 +7.94 0 0 0 0 APR24 55.00 C 0.00 0.00 0.00 43.33 +7.94 0 0 0 0 APR24 57.50 C 0.00 0.00 0.00 40.83 +7.94 0 0 0 0 APR24 60.00 C 0.00 0.00 0.00 38.34 +7.95 141 0 0 0 APR24 62.50 C 0.00 0.00 0.00 35.84 +7.95 126 0 0 0 APR24 65.00 C 0.00 0.00 0.00 33.34 +7.94 111 0 0 0 APR24 67.50 C 0.00 0.00 0.00 30.84 +7.94 93 0 315 0 APR24 70.00 C 0.00 0.00 0.00 28.34 +7.94 0 0 300 0 APR24 72.50 C 0.00 0.00 0.00 25.84 +7.93 0 0 238 0 APR24 75.00 C 0.00 0.00 0.00 23.35 +7.92 82 0 35 0 APR24 77.50 C 18.87 18.87 18.83 20.85 +7.85 71 35 749 -20 APR24 80.00 C 0.00 0.00 0.00 18.37 +7.73 74 0 1,207 0 APR24 82.50 C 0.00 0.00 0.00 15.91 +7.42 74 0 1,576 0 APR24 85.00 C 0.00 0.00 0.00 13.49 +6.96 73 0 2,856 0 APR24 87.50 C 5.22 9.41 5.22 11.17 +6.48 73 74 1,667 0 APR24 90.00 C 3.20 10.00 3.20 8.80 +5.55 65 788 840 -532 APR24 92.50 C 2.30 8.99 2.25 6.90 +4.82 70 337 1,345 +176 APR24 95.00 C 1.14 6.87 1.14 5.18 +3.88 71 536 947 +263 APR24 97.50 C 0.69 5.00 0.69 3.75 +2.97 72 576 882 +35 APR24 100.00 C 0.51 5.00 0.50 2.60 +2.13 72 4,120 2,829 +2,123 APR24 102.50 C 0.21 4.00 0.21 1.75 +1.50 73 3,981 3,903 +2,500 APR24 105.00 C 0.82 2.40 0.82 1.16 +1.03 74 560 2,270 +163 APR24 107.50 C 0.71 0.97 0.61 0.71 +0.64 74 210 651 +39 APR24 110.00 C 0.20 1.43 0.20 0.42 +0.39 74 812 1,581 -330 APR24 112.50 C 0.32 1.03 0.32 0.24 +0.23 74 35 541 -5 APR24 115.00 C 0.36 0.75 0.36 0.13 +0.12 74 91 1,547 -29 APR24 117.50 C 0.00 0.00 0.00 0.07 +0.06 74 0 1,175 0 APR24 120.00 C 0.00 0.00 0.00 0.04 +0.03 75 0 850 0 APR24 122.50 C 0.00 0.00 0.00 0.02 +0.01 75 0 626 0 APR24 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 671 0 APR24 127.50 C 0.00 0.00 0.00 0.01 0.00 81 0 308 0 APR24 130.00 C 0.20 0.20 0.20 0.01 0.00 86 1 133 0 APR24 132.50 C 0.00 0.00 0.00 0.01 0.00 91 0 25 0 APR24 135.00 C 0.00 0.00 0.00 0.01 0.00 96 0 328 0 APR24 137.50 C 0.00 0.00 0.00 0.01 0.00 101 0 100 0 APR24 140.00 C 0.00 0.00 0.00 0.01 0.00 106 0 758 0 APR24 142.50 C 0.00 0.00 0.00 0.01 0.00 111 0 108 0 APR24 145.00 C 0.00 0.00 0.00 0.01 0.00 115 0 200 0 APR24 147.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0 APR24 150.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0 APR24 152.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0 APR24 155.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0 APR24 157.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0 APR24 160.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0 APR24 162.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0 APR24 165.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0 APR24 167.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0 APR24 170.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0 APR24 172.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0 APR24 175.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0 APR24 177.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0 APR24 180.00 C 0.00 0.00 0.00 0.01 0.00 171 0 177 0 APR24 182.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0 APR24 185.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0 APR24 187.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0 APR24 190.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0 APR24 192.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0 APR24 195.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0 APR24 197.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0 APR24 200.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0 APR24 205.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0 APR24 210.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0 APR24 215.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0 APR24 220.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0 APR24 225.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0 APR24 230.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0 APR24 235.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0 APR24 240.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0 APR24 245.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0 APR24 250.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0 APR24 255.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0 APR24 260.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0 APR24 265.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0 APR24 270.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0 APR24 275.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0 MAY24 48.00 C 0.00 0.00 0.00 50.50 +7.94 0 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 49.51 +7.94 72 0 0 0 MAY24 50.00 C 0.00 0.00 0.00 48.51 +7.93 58 0 0 0 MAY24 52.50 C 0.00 0.00 0.00 46.03 +7.93 70 0 0 0 MAY24 55.00 C 0.00 0.00 0.00 43.55 +7.92 70 0 0 0 MAY24 57.50 C 0.00 0.00 0.00 41.08 +7.89 70 0 0 0 MAY24 60.00 C 0.00 0.00 0.00 38.61 +7.85 68 0 0 0 MAY24 62.50 C 0.00 0.00 0.00 36.17 +7.79 69 0 0 0 MAY24 65.00 C 0.00 0.00 0.00 33.75 +7.71 69 0 0 0 MAY24 67.50 C 0.00 0.00 0.00 31.37 +7.60 69 0 0 0 MAY24 70.00 C 0.00 0.00 0.00 29.03 +7.46 69 0 50 0 MAY24 72.50 C 0.00 0.00 0.00 26.75 +7.29 69 0 665 0 MAY24 75.00 C 0.00 0.00 0.00 24.53 +7.08 69 0 1,225 0 MAY24 77.50 C 0.00 0.00 0.00 22.39 +6.83 69 0 361 0 MAY24 80.00 C 0.00 0.00 0.00 20.34 +6.55 69 0 112 0 MAY24 82.50 C 12.05 12.05 12.05 18.39 +6.18 69 52 284 -52 MAY24 85.00 C 0.00 0.00 0.00 16.55 +5.89 69 0 330 0 MAY24 87.50 C 9.81 9.83 9.81 14.81 +5.64 69 192 199 -129 MAY24 90.00 C 8.49 13.47 8.41 13.10 +5.11 68 153 596 -26 MAY24 92.50 C 7.32 12.66 7.32 11.60 +4.71 68 68 1,889 -58 MAY24 95.00 C 6.10 12.87 6.10 10.21 +4.28 68 437 880 -226 MAY24 97.50 C 5.23 11.20 5.23 8.98 +3.90 68 284 1,198 -253 MAY24 100.00 C 4.50 10.50 4.50 7.91 +3.51 68 446 1,281 +79 MAY24 102.50 C 5.40 7.58 5.40 6.78 +3.07 68 382 624 -14 MAY24 105.00 C 3.47 7.60 3.47 6.04 +2.91 69 403 342 -98 MAY24 107.50 C 3.32 7.20 3.32 5.26 +2.64 69 119 907 +96 MAY24 110.00 C 3.00 5.70 3.00 4.61 +2.43 70 440 1,026 +145 MAY24 112.50 C 2.84 4.59 2.84 3.95 +2.14 70 23 609 +23 MAY24 115.00 C 3.25 3.95 3.12 3.38 +1.88 70 110 514 +20 MAY24 117.50 C 2.88 3.75 2.88 2.88 +1.65 70 42 58 0 MAY24 120.00 C 2.50 3.30 2.50 2.44 +1.46 70 20 359 +6 MAY24 122.50 C 2.20 2.70 2.20 2.07 +1.26 70 9 274 -1 MAY24 125.00 C 1.43 2.25 1.43 1.75 +1.09 70 173 237 +163 MAY24 127.50 C 2.55 2.55 2.55 1.47 +0.93 69 1 516 0 MAY24 130.00 C 0.90 1.60 0.90 1.20 +0.76 69 46 543 +41 MAY24 132.50 C 0.00 0.00 0.00 1.00 +0.65 69 0 226 0 MAY24 135.00 C 1.10 1.10 1.10 0.84 +0.55 69 2 671 0 MAY24 137.50 C 0.00 0.00 0.00 0.70 +0.47 69 0 450 0 MAY24 140.00 C 0.00 0.00 0.00 0.58 +0.39 69 0 810 0 MAY24 142.50 C 0.00 0.00 0.00 0.48 +0.33 69 0 526 0 MAY24 145.00 C 0.00 0.00 0.00 0.41 +0.29 69 0 1,521 0 MAY24 147.50 C 0.00 0.00 0.00 0.33 +0.23 69 0 0 0 MAY24 150.00 C 0.60 0.68 0.60 0.27 +0.19 69 126 220 +20 MAY24 152.50 C 0.00 0.00 0.00 0.23 +0.17 69 0 0 0 MAY24 155.00 C 0.00 0.00 0.00 0.19 +0.14 69 0 0 0 MAY24 157.50 C 0.00 0.00 0.00 0.15 +0.11 69 0 117 0 MAY24 160.00 C 0.00 0.00 0.00 0.13 +0.10 69 0 2 0 MAY24 162.50 C 0.00 0.00 0.00 0.10 +0.08 69 0 200 0 MAY24 165.00 C 0.00 0.00 0.00 0.08 +0.07 68 0 0 0 MAY24 167.50 C 0.00 0.00 0.00 0.07 +0.06 69 0 471 0 MAY24 170.00 C 0.00 0.00 0.00 0.06 +0.05 69 0 86 0 MAY24 172.50 C 0.00 0.00 0.00 0.05 +0.04 69 0 150 0 MAY24 175.00 C 0.00 0.00 0.00 0.04 +0.03 69 0 200 0 MAY24 177.50 C 0.00 0.00 0.00 0.03 +0.02 69 0 0 0 MAY24 180.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 0 0 MAY24 182.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0 MAY24 185.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0 MAY24 187.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0 MAY24 190.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0 MAY24 192.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 MAY24 195.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0 MAY24 197.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0 MAY24 200.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0 MAY24 205.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0 MAY24 210.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0 MAY24 215.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0 MAY24 220.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0 MAY24 225.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0 MAY24 230.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0 MAY24 235.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0 MAY24 240.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0 MAY24 245.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0 MAY24 250.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0 MAY24 255.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0 MAY24 260.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0 MAY24 265.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0 MAY24 270.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0 MAY24 275.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 50.70 +7.90 69 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 49.72 +7.90 70 0 0 0 JUN24 50.00 C 0.00 0.00 0.00 48.74 +7.89 70 0 0 0 JUN24 52.50 C 0.00 0.00 0.00 46.31 +7.86 70 0 0 0 JUN24 55.00 C 0.00 0.00 0.00 43.89 +7.81 70 0 0 0 JUN24 57.50 C 0.00 0.00 0.00 41.50 +7.74 70 0 0 0 JUN24 60.00 C 0.00 0.00 0.00 39.15 +7.67 70 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 36.84 +7.57 70 0 0 0 JUN24 65.00 C 0.00 0.00 0.00 34.58 +7.45 70 0 0 0 JUN24 67.50 C 0.00 0.00 0.00 32.38 +7.32 70 0 0 0 JUN24 70.00 C 0.00 0.00 0.00 30.24 +7.16 70 0 1 0 JUN24 72.50 C 0.00 0.00 0.00 28.17 +6.98 70 0 214 0 JUN24 75.00 C 0.00 0.00 0.00 26.17 +6.77 70 0 340 0 JUN24 77.50 C 0.00 0.00 0.00 24.26 +6.56 70 0 613 0 JUN24 80.00 C 0.00 0.00 0.00 22.43 +6.32 70 0 1,027 0 JUN24 82.50 C 0.00 0.00 0.00 20.70 +5.95 70 0 771 0 JUN24 85.00 C 0.00 0.00 0.00 19.05 +5.70 70 0 561 0 JUN24 87.50 C 0.00 0.00 0.00 17.49 +5.51 70 0 860 0 JUN24 90.00 C 0.00 0.00 0.00 15.92 +5.14 69 0 416 0 JUN24 92.50 C 10.21 10.30 10.21 14.47 +4.79 69 60 1,623 +30 JUN24 95.00 C 9.18 14.25 9.18 13.26 +4.54 69 20 2,231 -5 JUN24 97.50 C 12.50 12.56 11.82 11.98 +4.14 68 201 2,388 0 JUN24 100.00 C 9.43 12.00 9.43 11.02 +3.97 69 35 1,006 -10 JUN24 102.50 C 8.54 8.54 8.54 10.01 +3.67 69 15 125 +6 JUN24 105.00 C 7.21 7.50 7.21 8.99 +3.33 69 17 636 +2 JUN24 107.50 C 5.29 10.33 5.29 8.21 +3.18 70 641 639 +408 JUN24 110.00 C 5.01 8.50 5.01 7.50 +3.04 70 92 1,257 +87 JUN24 112.50 C 6.17 7.57 6.17 6.86 +2.91 71 45 1,569 +30 JUN24 115.00 C 0.00 0.00 0.00 6.24 +2.75 71 0 649 0 JUN24 117.50 C 0.00 0.00 0.00 5.62 +2.54 71 0 556 0 JUN24 120.00 C 6.80 6.80 5.16 5.05 +2.33 71 20 1,153 0 JUN24 122.50 C 4.37 4.37 4.37 4.53 +2.13 71 5 551 +5 JUN24 125.00 C 2.85 4.60 2.85 4.06 +2.01 71 171 288 +154 JUN24 127.50 C 3.60 3.90 3.60 3.64 +1.84 71 14 95 0 JUN24 130.00 C 3.35 3.65 3.35 3.26 +1.68 71 13 272 0 JUN24 132.50 C 0.00 0.00 0.00 2.91 +1.52 71 0 50 0 JUN24 135.00 C 0.00 0.00 0.00 2.60 +1.38 70 0 631 0 JUN24 137.50 C 2.60 2.90 2.60 2.26 +1.19 70 16 787 0 JUN24 140.00 C 2.50 2.50 2.50 2.01 +1.08 70 3 1,154 -3 JUN24 142.50 C 0.00 0.00 0.00 1.79 +0.97 70 0 0 0 JUN24 145.00 C 0.00 0.00 0.00 1.60 +0.89 70 0 553 0 JUN24 147.50 C 0.00 0.00 0.00 1.42 +0.80 70 0 0 0 JUN24 150.00 C 2.25 2.25 2.25 1.27 +0.72 70 21 606 +21 JUN24 152.50 C 0.00 0.00 0.00 1.13 +0.65 70 0 0 0 JUN24 155.00 C 0.00 0.00 0.00 1.00 +0.58 70 0 20 0 JUN24 157.50 C 0.00 0.00 0.00 0.89 +0.53 70 0 0 0 JUN24 160.00 C 0.00 0.00 0.00 0.79 +0.47 70 0 641 0 JUN24 162.50 C 0.00 0.00 0.00 0.70 +0.42 70 0 1 0 JUN24 165.00 C 0.00 0.00 0.00 0.62 +0.38 70 0 9 0 JUN24 167.50 C 0.00 0.00 0.00 0.55 +0.34 70 0 154 0 JUN24 170.00 C 0.00 0.00 0.00 0.49 +0.31 70 0 98 0 JUN24 172.50 C 0.00 0.00 0.00 0.44 +0.28 70 0 0 0 JUN24 175.00 C 0.00 0.00 0.00 0.39 +0.25 70 0 0 0 JUN24 177.50 C 0.00 0.00 0.00 0.34 +0.22 70 0 0 0 JUN24 180.00 C 0.00 0.00 0.00 0.30 +0.19 70 0 221 0 JUN24 182.50 C 0.00 0.00 0.00 0.27 +0.18 70 0 0 0 JUN24 185.00 C 0.00 0.00 0.00 0.24 +0.16 70 0 0 0 JUN24 187.50 C 0.00 0.00 0.00 0.21 +0.14 70 0 0 0 JUN24 190.00 C 0.00 0.00 0.00 0.19 +0.13 70 0 100 0 JUN24 192.50 C 0.00 0.00 0.00 0.17 +0.12 70 0 0 0 JUN24 195.00 C 0.00 0.00 0.00 0.15 +0.11 70 0 0 0 JUN24 197.50 C 0.00 0.00 0.00 0.13 +0.10 70 0 0 0 JUN24 200.00 C 0.56 0.56 0.56 0.12 +0.10 70 20 496 +20 JUN24 205.00 C 0.00 0.00 0.00 0.09 +0.08 70 0 3 0 JUN24 210.00 C 0.00 0.00 0.00 0.07 +0.06 70 0 0 0 JUN24 215.00 C 0.00 0.00 0.00 0.06 +0.05 70 0 0 0 JUN24 220.00 C 0.00 0.00 0.00 0.04 +0.03 69 0 0 0 JUN24 225.00 C 0.00 0.00 0.00 0.03 +0.02 69 0 0 0 JUN24 230.00 C 0.00 0.00 0.00 0.02 +0.01 68 0 80 0 JUN24 235.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 JUN24 240.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0 JUN24 245.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0 JUN24 250.00 C 0.00 0.00 0.00 0.01 0.00 70 0 80 0 JUN24 255.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0 JUN24 260.00 C 0.00 0.00 0.00 0.01 0.00 72 0 59 0 JUN24 265.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0 JUN24 270.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0 JUN24 275.00 C 0.00 0.00 0.00 0.01 0.00 76 0 203 0 JUL24 60.00 C 0.00 0.00 0.00 39.83 +7.51 67 0 0 0 JUL24 62.50 C 0.00 0.00 0.00 37.63 +7.40 67 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 35.50 +7.27 67 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 33.42 +7.12 67 0 0 0 JUL24 70.00 C 0.00 0.00 0.00 31.41 +6.96 67 0 50 0 JUL24 72.50 C 0.00 0.00 0.00 29.47 +6.78 67 0 50 0 JUL24 75.00 C 0.00 0.00 0.00 27.61 +6.60 67 0 0 0 JUL24 77.50 C 0.00 0.00 0.00 25.83 +6.40 67 0 0 0 JUL24 80.00 C 0.00 0.00 0.00 24.12 +6.19 67 0 0 0 JUL24 82.50 C 0.00 0.00 0.00 22.49 +5.77 67 0 0 0 JUL24 85.00 C 0.00 0.00 0.00 20.95 +5.57 67 0 13 0 JUL24 87.50 C 0.00 0.00 0.00 19.48 +5.51 67 0 13 0 JUL24 90.00 C 0.00 0.00 0.00 18.07 +5.29 67 0 242 0 JUL24 92.50 C 0.00 0.00 0.00 16.71 +4.94 67 0 255 0 JUL24 95.00 C 0.00 0.00 0.00 15.45 +4.61 66 121 313 +121 JUL24 97.50 C 0.00 0.00 0.00 14.31 +4.38 66 121 268 +121 JUL24 100.00 C 13.84 13.84 13.20 13.20 +4.08 66 519 652 +415 JUL24 102.50 C 0.00 0.00 0.00 12.31 +3.95 67 0 180 0 JUL24 105.00 C 0.00 0.00 0.00 11.35 +3.68 67 0 1,236 0 JUL24 107.50 C 0.00 0.00 0.00 10.53 +3.54 67 0 143 0 JUL24 110.00 C 8.22 8.22 8.22 9.79 +3.43 68 10 27 0 JUL24 112.50 C 0.00 0.00 0.00 9.11 +3.50 68 0 0 0 JUL24 115.00 C 8.44 8.44 8.44 8.42 +3.32 68 15 15 +14 JUL24 117.50 C 5.95 8.00 5.95 7.74 +3.11 68 60 466 +50 SEP24 48.00 C 0.00 0.00 0.00 51.77 +7.74 67 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 50.87 +7.72 67 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 49.97 +7.69 67 0 0 0 SEP24 52.50 C 0.00 0.00 0.00 47.76 +7.62 67 0 0 0 SEP24 55.00 C 0.00 0.00 0.00 45.59 +7.53 67 0 0 0 SEP24 57.50 C 0.00 0.00 0.00 43.49 +7.45 67 0 0 0 SEP24 60.00 C 0.00 0.00 0.00 41.43 +7.34 67 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 39.44 +7.23 67 0 0 0 SEP24 65.00 C 0.00 0.00 0.00 37.51 +7.10 67 0 0 0 SEP24 67.50 C 0.00 0.00 0.00 35.64 +6.97 67 0 0 0 SEP24 70.00 C 0.00 0.00 0.00 33.84 +6.83 67 0 30 0 SEP24 72.50 C 0.00 0.00 0.00 32.11 +6.68 67 0 15 0 SEP24 75.00 C 0.00 0.00 0.00 30.44 +6.53 67 0 237 0 SEP24 77.50 C 0.00 0.00 0.00 28.84 +6.36 67 0 369 0 SEP24 80.00 C 0.00 0.00 0.00 27.30 +6.19 67 0 41 0 SEP24 82.50 C 0.00 0.00 0.00 25.83 +6.02 67 0 6 0 SEP24 85.00 C 0.00 0.00 0.00 24.43 +5.85 67 0 2 0 SEP24 87.50 C 0.00 0.00 0.00 23.09 +5.67 67 0 18 0 SEP24 90.00 C 0.00 0.00 0.00 21.82 +5.50 67 0 77 0 SEP24 92.50 C 0.00 0.00 0.00 20.60 +5.31 67 0 61 0 SEP24 95.00 C 0.00 0.00 0.00 19.45 +5.14 67 0 45 0 SEP24 97.50 C 0.00 0.00 0.00 18.35 +4.96 67 0 45 0 SEP24 100.00 C 0.00 0.00 0.00 17.31 +4.54 67 0 147 0 SEP24 102.50 C 0.00 0.00 0.00 16.32 +4.35 67 0 65 0 SEP24 105.00 C 0.00 0.00 0.00 15.33 +4.11 67 0 20 0 SEP24 107.50 C 0.00 0.00 0.00 14.47 +3.96 67 0 105 0 SEP24 110.00 C 0.00 0.00 0.00 13.67 +4.11 67 0 47 0 SEP24 112.50 C 12.84 12.84 12.84 12.93 +4.00 68 15 40 +15 SEP24 115.00 C 0.00 0.00 0.00 12.23 +3.88 68 0 2 0 SEP24 117.50 C 0.00 0.00 0.00 11.41 +3.62 67 0 9 0 SEP24 120.00 C 0.00 0.00 0.00 10.74 +3.46 67 0 21 0 SEP24 122.50 C 0.00 0.00 0.00 10.11 +3.32 67 0 2 0 SEP24 125.00 C 0.00 0.00 0.00 9.52 +3.18 67 0 0 0 SEP24 127.50 C 0.00 0.00 0.00 8.96 +3.04 67 0 0 0 SEP24 130.00 C 0.00 0.00 0.00 8.43 +2.90 67 0 59 0 SEP24 132.50 C 0.00 0.00 0.00 7.93 +2.77 67 0 115 0 SEP24 135.00 C 0.00 0.00 0.00 7.46 +2.64 67 0 72 0 SEP24 137.50 C 0.00 0.00 0.00 7.02 +2.52 67 0 96 0 SEP24 140.00 C 0.00 0.00 0.00 6.81 +2.61 68 0 71 0 SEP24 142.50 C 0.00 0.00 0.00 6.22 +2.30 67 0 84 0 SEP24 145.00 C 0.00 0.00 0.00 5.85 +2.19 67 0 3 0 SEP24 147.50 C 0.00 0.00 0.00 5.50 +2.09 67 0 1 0 SEP24 150.00 C 0.00 0.00 0.00 5.18 +1.99 67 0 16 0 SEP24 152.50 C 0.00 0.00 0.00 4.87 +1.90 67 0 0 0 SEP24 155.00 C 0.00 0.00 0.00 4.58 +1.80 67 0 4 0 SEP24 157.50 C 3.88 6.10 3.88 4.44 +1.85 68 66 106 +56 SEP24 160.00 C 3.91 5.80 3.91 4.18 +1.76 68 60 1,264 +40 SEP24 162.50 C 0.00 0.00 0.00 3.82 +1.56 67 0 0 0 SEP24 165.00 C 4.00 4.60 4.00 3.70 +1.59 68 21 171 +21 SEP24 167.50 C 0.00 0.00 0.00 3.38 +1.41 67 0 0 0 SEP24 170.00 C 4.00 4.50 4.00 3.18 +1.34 67 9 172 +9 SEP24 172.50 C 0.00 0.00 0.00 3.00 +1.28 67 0 0 0 SEP24 175.00 C 3.65 3.75 3.65 2.82 +1.21 67 8 623 0 SEP24 177.50 C 0.00 0.00 0.00 2.65 +1.15 67 0 0 0 SEP24 180.00 C 3.20 3.80 3.20 2.50 +1.10 67 22 143 +22 SEP24 182.50 C 0.00 0.00 0.00 2.35 +1.04 67 0 0 0 SEP24 185.00 C 3.10 3.20 3.10 2.22 +0.99 67 6 90 +6 SEP24 187.50 C 0.00 0.00 0.00 2.09 +0.94 67 0 0 0 SEP24 190.00 C 0.00 0.00 0.00 1.97 +0.90 67 0 164 0 SEP24 192.50 C 0.00 0.00 0.00 1.85 +0.85 67 0 0 0 SEP24 195.00 C 0.00 0.00 0.00 1.74 +0.80 67 0 105 0 SEP24 197.50 C 0.00 0.00 0.00 1.64 +0.76 67 0 0 0 SEP24 200.00 C 0.00 0.00 0.00 1.55 +0.73 67 0 171 0 SEP24 205.00 C 0.00 0.00 0.00 1.38 +0.66 67 0 45 0 SEP24 210.00 C 0.00 0.00 0.00 1.22 +0.59 67 0 45 0 SEP24 215.00 C 2.17 2.17 2.15 1.09 +0.54 67 10 10 -10 SEP24 220.00 C 0.00 0.00 0.00 0.97 +0.48 67 0 40 0 SEP24 225.00 C 0.00 0.00 0.00 0.86 +0.43 67 0 50 0 SEP24 230.00 C 0.00 0.00 0.00 0.77 +0.39 67 0 45 0 SEP24 235.00 C 0.00 0.00 0.00 0.68 +0.35 67 0 35 0 SEP24 240.00 C 0.00 0.00 0.00 0.61 +0.32 67 0 40 0 SEP24 245.00 C 0.00 0.00 0.00 0.54 +0.28 67 0 5 0 SEP24 250.00 C 0.00 0.00 0.00 0.49 +0.26 67 0 35 0 SEP24 255.00 C 0.00 0.00 0.00 0.43 +0.23 67 0 15 0 SEP24 260.00 C 0.00 0.00 0.00 0.39 +0.21 67 0 15 0 SEP24 265.00 C 0.00 0.00 0.00 0.35 +0.19 67 0 80 0 SEP24 270.00 C 0.00 0.00 0.00 0.31 +0.17 67 0 70 0 SEP24 275.00 C 0.00 0.00 0.00 0.28 +0.16 67 0 298 0 DEC24 48.00 C 0.00 0.00 0.00 53.13 +7.46 66 0 0 0 DEC24 49.00 C 0.00 0.00 0.00 52.30 +7.42 66 0 0 0 DEC24 50.00 C 0.00 0.00 0.00 51.48 +7.39 66 0 2 0 DEC24 52.50 C 0.00 0.00 0.00 49.45 +7.28 66 0 3 0 DEC24 55.00 C 0.00 0.00 0.00 47.49 +7.18 66 0 0 0 DEC24 57.50 C 0.00 0.00 0.00 45.58 +7.06 66 0 0 0 DEC24 60.00 C 0.00 0.00 0.00 43.72 +6.93 66 0 0 0 DEC24 62.50 C 0.00 0.00 0.00 41.93 +6.81 66 0 0 0 DEC24 65.00 C 0.00 0.00 0.00 40.19 +6.67 66 0 0 0 DEC24 67.50 C 0.00 0.00 0.00 38.52 +6.54 66 0 0 0 DEC24 70.00 C 0.00 0.00 0.00 36.90 +6.40 66 0 2 0 DEC24 72.50 C 0.00 0.00 0.00 35.34 +6.25 66 0 0 0 DEC24 75.00 C 0.00 0.00 0.00 33.83 +6.10 66 0 0 0 DEC24 77.50 C 0.00 0.00 0.00 32.39 +5.96 66 0 21 0 DEC24 80.00 C 0.00 0.00 0.00 31.00 +5.81 66 0 50 0 DEC24 82.50 C 0.00 0.00 0.00 29.66 +5.65 66 0 16 0 DEC24 85.00 C 0.00 0.00 0.00 28.38 +5.51 66 0 20 0 DEC24 87.50 C 0.00 0.00 0.00 27.15 +5.36 66 0 63 0 DEC24 90.00 C 0.00 0.00 0.00 25.97 +5.21 66 0 79 0 DEC24 92.50 C 0.00 0.00 0.00 24.84 +5.06 66 0 0 0 DEC24 95.00 C 0.00 0.00 0.00 23.75 +4.91 66 0 15 0 DEC24 97.50 C 0.00 0.00 0.00 22.72 +4.83 66 0 0 0 DEC24 100.00 C 0.00 0.00 0.00 21.60 +4.52 65 0 145 0 DEC24 102.50 C 0.00 0.00 0.00 20.77 +4.56 66 0 18 0 DEC24 105.00 C 0.00 0.00 0.00 19.55 +4.10 65 0 20 0 DEC24 107.50 C 0.00 0.00 0.00 18.89 +4.17 66 0 2 0 DEC24 110.00 C 0.00 0.00 0.00 18.08 +4.01 66 0 6 0 DEC24 112.50 C 0.00 0.00 0.00 17.31 +3.90 66 0 0 0 DEC24 115.00 C 0.00 0.00 0.00 16.58 +3.81 66 0 0 0 DEC24 117.50 C 0.00 0.00 0.00 15.88 +3.71 66 0 15 0 DEC24 120.00 C 0.00 0.00 0.00 15.18 +3.58 66 0 24 0 DEC24 122.50 C 0.00 0.00 0.00 14.52 +3.47 66 0 147 0 DEC24 125.00 C 0.00 0.00 0.00 13.89 +3.36 66 0 0 0 DEC24 127.50 C 0.00 0.00 0.00 13.28 +3.24 66 0 0 0 DEC24 130.00 C 0.00 0.00 0.00 12.71 +3.14 66 0 0 0 DEC24 132.50 C 0.00 0.00 0.00 12.15 +3.02 66 0 0 0 DEC24 135.00 C 0.00 0.00 0.00 11.63 +2.93 66 0 1 0 DEC24 137.50 C 0.00 0.00 0.00 11.12 +2.82 66 0 0 0 DEC24 140.00 C 0.00 0.00 0.00 10.64 +2.73 66 0 0 0 DEC24 142.50 C 0.00 0.00 0.00 10.18 +2.63 66 0 0 0 DEC24 145.00 C 0.00 0.00 0.00 9.75 +2.55 66 0 0 0 DEC24 147.50 C 0.00 0.00 0.00 9.33 +2.46 66 0 0 0 DEC24 150.00 C 0.00 0.00 0.00 8.93 +2.38 66 0 3 0 DEC24 152.50 C 0.00 0.00 0.00 8.55 +2.29 66 0 0 0 DEC24 155.00 C 0.00 0.00 0.00 8.18 +2.21 66 0 0 0 DEC24 157.50 C 0.00 0.00 0.00 7.83 +2.13 66 0 4 0 DEC24 160.00 C 0.00 0.00 0.00 7.50 +2.06 66 0 310 0 DEC24 162.50 C 0.00 0.00 0.00 7.18 +1.98 66 0 0 0 DEC24 165.00 C 0.00 0.00 0.00 6.88 +1.92 66 0 0 0 DEC24 167.50 C 0.00 0.00 0.00 6.59 +1.85 66 0 0 0 DEC24 170.00 C 0.00 0.00 0.00 6.31 +1.78 66 0 0 0 DEC24 172.50 C 0.00 0.00 0.00 6.05 +1.72 66 0 0 0 DEC24 175.00 C 0.00 0.00 0.00 5.80 +1.67 66 0 0 0 DEC24 177.50 C 0.00 0.00 0.00 5.56 +1.61 66 0 0 0 DEC24 180.00 C 0.00 0.00 0.00 5.33 +1.55 66 0 0 0 DEC24 182.50 C 0.00 0.00 0.00 5.11 +1.50 66 0 0 0 DEC24 185.00 C 0.00 0.00 0.00 4.89 +1.44 66 0 0 0 DEC24 187.50 C 0.00 0.00 0.00 4.69 +1.39 66 0 0 0 DEC24 190.00 C 0.00 0.00 0.00 4.50 +1.34 66 0 100 0 DEC24 192.50 C 0.00 0.00 0.00 4.32 +1.30 66 0 0 0 DEC24 195.00 C 0.00 0.00 0.00 4.14 +1.25 66 0 0 0 DEC24 197.50 C 0.00 0.00 0.00 3.97 +1.20 66 0 0 0 DEC24 200.00 C 4.60 5.50 4.60 3.93 +1.28 66 38 112 +32 DEC24 205.00 C 3.50 5.20 3.50 3.51 +1.08 66 45 45 +45 DEC24 210.00 C 3.40 4.75 3.40 3.23 +1.01 66 52 57 +52 DEC24 215.00 C 0.00 0.00 0.00 2.98 +0.94 66 0 0 0 DEC24 220.00 C 3.65 4.20 3.60 2.75 +0.88 66 34 39 +34 DEC24 225.00 C 3.45 3.90 3.45 2.54 +0.82 66 23 49 +23 DEC24 230.00 C 0.00 0.00 0.00 2.34 +0.76 66 0 0 0 DEC24 235.00 C 0.00 0.00 0.00 2.16 +0.71 66 0 0 0 DEC24 240.00 C 3.00 3.30 3.00 2.00 +0.66 66 16 24 +16 DEC24 245.00 C 0.00 0.00 0.00 1.85 +0.62 66 0 0 0 DEC24 250.00 C 0.00 0.00 0.00 1.71 +0.57 66 0 0 0 DEC24 255.00 C 0.00 0.00 0.00 1.58 +0.53 66 0 0 0 DEC24 260.00 C 0.00 0.00 0.00 1.47 +0.50 66 0 0 0 DEC24 265.00 C 2.45 2.80 2.45 1.36 +0.47 66 18 32 +18 DEC24 270.00 C 2.40 2.70 2.35 1.26 +0.44 66 18 97 +18 DEC24 275.00 C 2.25 2.45 2.25 1.17 +0.39 66 25 58 +15 MAR25 55.00 C 0.00 0.00 0.00 49.34 +7.05 66 0 0 0 MAR25 57.50 C 0.00 0.00 0.00 47.59 +6.95 66 0 0 0 MAR25 60.00 C 0.00 0.00 0.00 45.88 +6.83 66 0 0 0 MAR25 62.50 C 0.00 0.00 0.00 44.24 +6.72 66 0 0 0 MAR25 65.00 C 0.00 0.00 0.00 42.64 +6.59 66 0 0 0 MAR25 67.50 C 0.00 0.00 0.00 41.10 +6.47 66 0 0 0 MAR25 70.00 C 0.00 0.00 0.00 39.61 +6.34 66 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 38.18 +6.22 66 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 36.79 +6.09 66 0 2 0 MAR25 77.50 C 0.00 0.00 0.00 35.46 +5.97 66 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 34.17 +6.69 66 0 1 0 MAR25 82.50 C 0.00 0.00 0.00 32.93 +5.72 66 0 0 0 MAR25 85.00 C 0.00 0.00 0.00 31.73 +5.59 66 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 30.58 +5.46 66 0 1 0 MAR25 90.00 C 24.37 24.37 24.37 29.47 +5.34 66 1 6 0 MAR25 92.50 C 0.00 0.00 0.00 28.40 +5.21 66 0 0 0 MAR25 95.00 C 0.00 0.00 0.00 27.38 +5.09 66 0 0 0 MAR25 97.50 C 0.00 0.00 0.00 26.39 +4.97 66 0 0 0 MAR25 100.00 C 0.00 0.00 0.00 25.44 +4.85 66 0 1 0 MAR25 102.50 C 0.00 0.00 0.00 24.52 +4.73 66 0 20 0 MAR25 105.00 C 0.00 0.00 0.00 23.64 +4.61 66 0 2 0 MAR25 107.50 C 0.00 0.00 0.00 22.79 +4.49 66 0 0 0 MAR25 110.00 C 0.00 0.00 0.00 21.98 +4.38 66 0 0 0 MAR25 112.50 C 0.00 0.00 0.00 21.20 +4.28 66 0 0 0 MAR25 115.00 C 0.00 0.00 0.00 20.44 +4.16 66 0 0 0 MAR25 117.50 C 0.00 0.00 0.00 19.72 +4.06 66 0 0 0 MAR25 120.00 C 0.00 0.00 0.00 19.02 +3.95 66 0 0 0 MAR25 122.50 C 0.00 0.00 0.00 18.35 +3.85 66 0 0 0 MAR25 125.00 C 0.00 0.00 0.00 17.71 +3.76 66 0 1 0 MAR25 127.50 C 0.00 0.00 0.00 17.09 +3.66 66 0 0 0 MAR25 130.00 C 0.00 0.00 0.00 16.49 +3.56 66 0 0 0 MAR25 132.50 C 0.00 0.00 0.00 15.92 +3.47 66 0 0 0 MAR25 135.00 C 0.00 0.00 0.00 15.36 +3.37 66 0 0 0 MAR25 137.50 C 0.00 0.00 0.00 14.83 +3.28 66 0 0 0 MAR25 140.00 C 13.80 13.80 13.80 14.32 +3.20 66 2 2 +2 MAR25 142.50 C 0.00 0.00 0.00 13.83 +3.11 66 0 0 0 MAR25 145.00 C 0.00 0.00 0.00 13.36 +3.03 66 0 0 0 MAR25 147.50 C 0.00 0.00 0.00 12.90 +2.95 66 0 0 0 MAR25 150.00 C 0.00 0.00 0.00 12.46 +2.87 66 0 4 0 MAR25 152.50 C 0.00 0.00 0.00 12.04 +2.79 66 0 0 0 MAR25 155.00 C 0.00 0.00 0.00 11.64 +2.72 66 0 0 0 MAR25 157.50 C 0.00 0.00 0.00 11.24 +2.64 66 0 0 0 MAR25 160.00 C 0.00 0.00 0.00 10.87 +2.58 66 0 0 0 MAR25 162.50 C 0.00 0.00 0.00 10.50 +2.50 66 0 0 0 MAR25 165.00 C 0.00 0.00 0.00 10.16 +2.44 66 0 0 0 MAR25 167.50 C 0.00 0.00 0.00 9.82 +2.38 66 0 0 0 MAR25 170.00 C 0.00 0.00 0.00 9.50 +2.32 66 0 0 0 MAR25 172.50 C 0.00 0.00 0.00 9.18 +2.25 66 0 0 0 MAR25 175.00 C 0.00 0.00 0.00 8.88 +2.19 66 0 0 0 MAR25 177.50 C 0.00 0.00 0.00 8.59 +2.13 66 0 0 0 MAR25 180.00 C 0.00 0.00 0.00 8.31 +2.07 66 0 0 0 MAR25 182.50 C 0.00 0.00 0.00 8.04 +2.01 66 0 0 0 MAR25 185.00 C 0.00 0.00 0.00 7.78 +1.96 66 0 0 0 MAR25 187.50 C 0.00 0.00 0.00 7.53 +1.91 66 0 0 0 MAR25 190.00 C 0.00 0.00 0.00 7.29 +1.86 66 0 0 0 MAR25 192.50 C 0.00 0.00 0.00 7.06 +1.81 66 0 0 0 MAR25 195.00 C 0.00 0.00 0.00 6.84 +1.77 66 0 0 0 MAR25 197.50 C 0.00 0.00 0.00 6.62 +1.72 66 0 0 0 MAR25 200.00 C 0.00 0.00 0.00 6.41 +1.67 66 0 0 0 MAR25 205.00 C 0.00 0.00 0.00 6.02 +1.59 66 0 0 0 MAR25 210.00 C 0.00 0.00 0.00 5.65 +1.50 66 0 0 0 MAR25 215.00 C 0.00 0.00 0.00 5.30 +1.42 66 0 0 0 MAR25 220.00 C 0.00 0.00 0.00 4.98 +1.35 66 0 0 0 MAR25 225.00 C 0.00 0.00 0.00 4.69 +1.29 66 0 0 0 MAR25 230.00 C 0.00 0.00 0.00 4.41 +1.22 66 0 0 0 MAR25 235.00 C 0.00 0.00 0.00 4.15 +1.16 66 0 0 0 MAR25 240.00 C 0.00 0.00 0.00 3.90 +1.09 66 0 0 0 MAR25 245.00 C 0.00 0.00 0.00 3.68 +1.04 66 0 0 0 MAR25 250.00 C 0.00 0.00 0.00 3.46 +0.98 66 0 0 0 MAR25 255.00 C 0.00 0.00 0.00 3.27 +0.94 66 0 0 0 MAR25 260.00 C 3.90 4.30 3.90 3.08 +0.89 66 25 25 +25 MAR25 265.00 C 3.75 4.20 3.75 2.91 +0.85 66 30 130 +30 MAR25 270.00 C 3.65 4.00 3.65 2.74 +0.80 66 25 72 +25 MAR25 275.00 C 3.50 4.00 3.50 2.59 +0.77 66 30 74 +20 TOTAL CALL 18,538 89,869 +6,099 APR24 48.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0 APR24 49.00 P 0.00 0.00 0.00 0.01 0.00 208 0 10 0 APR24 50.00 P 0.00 0.00 0.00 0.01 0.00 202 0 83 0 APR24 52.50 P 0.00 0.00 0.00 0.01 0.00 189 0 98 0 APR24 55.00 P 0.00 0.00 0.00 0.01 0.00 176 0 165 0 APR24 57.50 P 0.00 0.00 0.00 0.01 0.00 163 0 259 0 APR24 60.00 P 0.00 0.00 0.00 0.01 0.00 151 0 1,190 0 APR24 62.50 P 0.00 0.00 0.00 0.01 0.00 139 0 524 0 APR24 65.00 P 0.00 0.00 0.00 0.01 0.00 128 0 584 0 APR24 67.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1,427 0 APR24 70.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,977 0 APR24 72.50 P 0.00 0.00 0.00 0.01 0.00 96 0 775 0 APR24 75.00 P 0.03 0.03 0.03 0.01 -0.03 87 31 1,023 -31 APR24 77.50 P 0.00 0.00 0.00 0.01 -0.09 77 0 1,084 0 APR24 80.00 P 0.08 0.08 0.08 0.02 -0.22 73 2 3,154 -2 APR24 82.50 P 0.38 0.38 0.15 0.06 -0.47 74 370 2,960 -228 APR24 85.00 P 0.75 0.75 0.17 0.15 -0.88 74 487 3,677 +3 APR24 87.50 P 0.64 0.64 0.40 0.31 -1.47 73 80 4,774 -30 APR24 90.00 P 1.01 1.10 0.56 0.65 -2.18 74 198 5,627 +34 APR24 92.50 P 3.13 3.13 1.03 1.18 -3.03 74 656 820 -427 APR24 95.00 P 4.94 4.94 1.30 1.95 -4.02 74 357 1,091 -14 APR24 97.50 P 6.74 6.74 2.62 3.04 -4.83 75 152 455 +47 APR24 100.00 P 3.90 4.40 3.00 4.41 -5.64 76 5 212 +1 APR24 102.50 P 10.00 10.00 6.90 6.09 -6.26 77 25 94 -5 APR24 105.00 P 8.20 8.20 8.20 8.01 -6.72 79 10 190 0 APR24 107.50 P 0.00 0.00 0.00 9.84 -7.34 73 0 225 0 APR24 110.00 P 0.00 0.00 0.00 12.06 -7.59 73 0 91 0 APR24 112.50 P 0.00 0.00 0.00 14.38 -7.77 73 0 2 0 APR24 115.00 P 0.00 0.00 0.00 16.78 -7.87 72 0 0 0 APR24 117.50 P 0.00 0.00 0.00 19.23 -7.92 72 0 0 0 APR24 120.00 P 0.00 0.00 0.00 21.71 -7.94 74 0 67 0 APR24 122.50 P 0.00 0.00 0.00 24.20 -7.95 0 0 0 0 APR24 125.00 P 0.00 0.00 0.00 26.70 -7.95 0 0 0 0 APR24 127.50 P 0.00 0.00 0.00 29.20 -7.95 0 0 0 0 APR24 130.00 P 0.00 0.00 0.00 31.70 -7.95 0 0 0 0 APR24 132.50 P 0.00 0.00 0.00 34.20 -7.95 0 0 0 0 APR24 135.00 P 0.00 0.00 0.00 36.70 -7.95 0 0 0 0 APR24 137.50 P 0.00 0.00 0.00 39.20 -7.95 0 0 0 0 APR24 140.00 P 0.00 0.00 0.00 41.70 -7.95 0 0 0 0 APR24 142.50 P 0.00 0.00 0.00 44.20 -7.95 0 0 0 0 APR24 145.00 P 0.00 0.00 0.00 46.70 -7.95 0 0 0 0 APR24 147.50 P 0.00 0.00 0.00 49.20 -7.95 0 0 0 0 APR24 150.00 P 0.00 0.00 0.00 51.70 -7.95 0 0 0 0 APR24 152.50 P 0.00 0.00 0.00 54.20 -7.95 0 0 0 0 APR24 155.00 P 0.00 0.00 0.00 56.70 -7.95 0 0 0 0 APR24 157.50 P 0.00 0.00 0.00 59.20 -7.95 0 0 0 0 APR24 160.00 P 0.00 0.00 0.00 61.70 -7.95 0 0 0 0 APR24 162.50 P 0.00 0.00 0.00 64.20 -7.95 0 0 0 0 APR24 165.00 P 0.00 0.00 0.00 66.70 -7.95 0 0 0 0 APR24 167.50 P 0.00 0.00 0.00 69.20 -7.95 0 0 0 0 APR24 170.00 P 0.00 0.00 0.00 71.70 -7.95 0 0 0 0 APR24 172.50 P 0.00 0.00 0.00 74.20 -7.95 0 0 0 0 APR24 175.00 P 0.00 0.00 0.00 76.70 -7.95 0 0 0 0 APR24 177.50 P 0.00 0.00 0.00 79.20 -7.95 0 0 0 0 APR24 180.00 P 0.00 0.00 0.00 81.70 -7.95 0 0 0 0 APR24 182.50 P 0.00 0.00 0.00 84.20 -7.95 0 0 0 0 APR24 185.00 P 0.00 0.00 0.00 86.70 -7.95 0 0 0 0 APR24 187.50 P 0.00 0.00 0.00 89.20 -7.95 0 0 0 0 APR24 190.00 P 0.00 0.00 0.00 91.70 -7.95 0 0 0 0 APR24 192.50 P 0.00 0.00 0.00 94.20 -7.95 0 0 0 0 APR24 195.00 P 0.00 0.00 0.00 96.70 -7.95 0 0 0 0 APR24 197.50 P 0.00 0.00 0.00 99.20 -7.95 0 0 0 0 APR24 200.00 P 0.00 0.00 0.00 101.70 -7.95 0 0 0 0 APR24 205.00 P 0.00 0.00 0.00 106.70 -7.95 0 0 0 0 APR24 210.00 P 0.00 0.00 0.00 111.70 -7.95 0 0 0 0 APR24 215.00 P 0.00 0.00 0.00 116.70 -7.95 0 0 0 0 APR24 220.00 P 0.00 0.00 0.00 121.70 -7.95 0 0 0 0 APR24 225.00 P 0.00 0.00 0.00 126.70 -7.95 0 0 0 0 APR24 230.00 P 0.00 0.00 0.00 131.70 -7.95 0 0 0 0 APR24 235.00 P 0.00 0.00 0.00 136.70 -7.95 0 0 0 0 APR24 240.00 P 0.00 0.00 0.00 141.70 -7.95 0 0 0 0 APR24 245.00 P 0.00 0.00 0.00 146.70 -7.95 0 0 0 0 APR24 250.00 P 0.00 0.00 0.00 151.70 -7.95 0 0 0 0 APR24 255.00 P 0.00 0.00 0.00 156.70 -7.95 0 0 0 0 APR24 260.00 P 0.00 0.00 0.00 161.70 -7.95 0 0 0 0 APR24 265.00 P 0.00 0.00 0.00 166.70 -7.95 0 0 0 0 APR24 270.00 P 0.00 0.00 0.00 171.70 -7.95 0 0 0 0 APR24 275.00 P 0.00 0.00 0.00 176.70 -7.95 0 0 0 0 MAY24 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 318 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 35 0 MAY24 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0 MAY24 52.50 P 0.00 0.00 0.00 0.01 -0.01 71 0 521 0 MAY24 55.00 P 0.00 0.00 0.00 0.02 -0.03 70 0 25 0 MAY24 57.50 P 0.00 0.00 0.00 0.03 -0.06 68 0 367 0 MAY24 60.00 P 0.00 0.00 0.00 0.06 -0.10 68 0 287 0 MAY24 62.50 P 0.00 0.00 0.00 0.11 -0.15 69 0 359 0 MAY24 65.00 P 0.00 0.00 0.00 0.18 -0.23 69 0 334 0 MAY24 67.50 P 0.00 0.00 0.00 0.29 -0.35 69 0 829 0 MAY24 70.00 P 0.00 0.00 0.00 0.44 -0.49 69 0 397 0 MAY24 72.50 P 1.15 1.15 0.83 0.63 -0.70 69 33 827 0 MAY24 75.00 P 0.00 0.00 0.00 0.94 -0.90 69 0 1,555 0 MAY24 77.50 P 2.00 2.00 1.32 1.31 -1.13 69 53 393 +34 MAY24 80.00 P 2.67 2.67 1.60 1.73 -1.42 69 83 1,005 -2 MAY24 82.50 P 3.37 3.42 2.17 2.27 -1.68 69 27 1,041 +25 MAY24 85.00 P 4.24 4.30 3.35 2.96 -1.98 69 59 267 -45 MAY24 87.50 P 5.52 5.52 4.00 3.69 -2.43 69 114 724 +89 MAY24 90.00 P 7.05 7.05 4.00 4.58 -2.75 69 282 1,005 +117 MAY24 92.50 P 7.89 7.89 7.89 5.72 -3.01 70 40 866 0 MAY24 95.00 P 9.87 9.87 6.60 6.67 -3.60 69 21 209 +15 MAY24 97.50 P 0.00 0.00 0.00 8.01 -3.92 70 0 164 0 MAY24 100.00 P 8.81 8.81 8.60 9.47 -4.10 70 16 67 +8 MAY24 102.50 P 11.48 11.48 9.26 11.02 -4.35 71 219 258 +219 MAY24 105.00 P 11.86 11.86 10.98 12.67 -4.66 72 121 120 +120 MAY24 107.50 P 0.00 0.00 0.00 13.99 -5.32 69 0 50 0 MAY24 110.00 P 0.00 0.00 0.00 15.79 -5.62 69 0 0 0 MAY24 112.50 P 0.00 0.00 0.00 17.63 -5.92 69 0 0 0 MAY24 115.00 P 0.00 0.00 0.00 19.60 -6.16 69 0 100 0 MAY24 117.50 P 0.00 0.00 0.00 21.60 -6.40 69 0 175 0 MAY24 120.00 P 0.00 0.00 0.00 23.70 -6.61 69 0 0 0 MAY24 122.50 P 0.00 0.00 0.00 25.82 -6.82 69 0 0 0 MAY24 125.00 P 0.00 0.00 0.00 28.03 -6.98 69 0 0 0 MAY24 127.50 P 0.00 0.00 0.00 30.25 -7.15 69 0 0 0 MAY24 130.00 P 0.00 0.00 0.00 32.55 -7.27 69 0 0 0 MAY24 132.50 P 0.00 0.00 0.00 34.85 -7.40 69 0 0 0 MAY24 135.00 P 0.00 0.00 0.00 37.20 -7.51 69 0 0 0 MAY24 137.50 P 0.00 0.00 0.00 39.58 -7.60 69 0 0 0 MAY24 140.00 P 0.00 0.00 0.00 41.97 -7.69 69 0 0 0 MAY24 142.50 P 0.00 0.00 0.00 44.40 -7.75 69 0 0 0 MAY24 145.00 P 0.00 0.00 0.00 46.83 -7.82 69 0 0 0 MAY24 147.50 P 0.00 0.00 0.00 49.28 -7.87 69 0 0 0 MAY24 150.00 P 0.00 0.00 0.00 51.75 -7.90 69 0 0 0 MAY24 152.50 P 0.00 0.00 0.00 54.22 -7.93 69 0 0 0 MAY24 155.00 P 0.00 0.00 0.00 56.71 -7.94 69 0 0 0 MAY24 157.50 P 0.00 0.00 0.00 59.20 -7.95 0 0 0 0 MAY24 160.00 P 0.00 0.00 0.00 61.70 -7.95 0 0 0 0 MAY24 162.50 P 0.00 0.00 0.00 64.20 -7.95 0 0 0 0 MAY24 165.00 P 0.00 0.00 0.00 66.70 -7.95 0 0 0 0 MAY24 167.50 P 0.00 0.00 0.00 69.20 -7.95 0 0 0 0 MAY24 170.00 P 0.00 0.00 0.00 71.70 -7.95 0 0 0 0 MAY24 172.50 P 0.00 0.00 0.00 74.20 -7.95 0 0 0 0 MAY24 175.00 P 0.00 0.00 0.00 76.70 -7.95 0 0 0 0 MAY24 177.50 P 0.00 0.00 0.00 79.20 -7.95 0 0 0 0 MAY24 180.00 P 0.00 0.00 0.00 81.70 -7.95 0 0 0 0 MAY24 182.50 P 0.00 0.00 0.00 84.20 -7.95 0 0 0 0 MAY24 185.00 P 0.00 0.00 0.00 86.70 -7.95 0 0 0 0 MAY24 187.50 P 0.00 0.00 0.00 89.20 -7.95 0 0 0 0 MAY24 190.00 P 0.00 0.00 0.00 91.70 -7.95 0 0 0 0 MAY24 192.50 P 0.00 0.00 0.00 94.20 -7.95 0 0 0 0 MAY24 195.00 P 0.00 0.00 0.00 96.70 -7.95 0 0 0 0 MAY24 197.50 P 0.00 0.00 0.00 99.20 -7.95 0 0 0 0 MAY24 200.00 P 0.00 0.00 0.00 101.70 -7.95 0 0 0 0 MAY24 205.00 P 0.00 0.00 0.00 106.70 -7.95 0 0 0 0 MAY24 210.00 P 0.00 0.00 0.00 111.70 -7.95 0 0 0 0 MAY24 215.00 P 0.00 0.00 0.00 116.70 -7.95 0 0 0 0 MAY24 220.00 P 0.00 0.00 0.00 121.70 -7.95 0 0 0 0 MAY24 225.00 P 0.00 0.00 0.00 126.70 -7.95 0 0 0 0 MAY24 230.00 P 0.00 0.00 0.00 131.70 -7.95 0 0 0 0 MAY24 235.00 P 0.00 0.00 0.00 136.70 -7.95 0 0 0 0 MAY24 240.00 P 0.00 0.00 0.00 141.70 -7.95 0 0 0 0 MAY24 245.00 P 0.00 0.00 0.00 146.70 -7.95 0 0 0 0 MAY24 250.00 P 0.00 0.00 0.00 151.70 -7.95 0 0 0 0 MAY24 255.00 P 0.00 0.00 0.00 156.70 -7.95 0 0 0 0 MAY24 260.00 P 0.00 0.00 0.00 161.70 -7.95 0 0 0 0 MAY24 265.00 P 0.00 0.00 0.00 166.70 -7.95 0 0 0 0 MAY24 270.00 P 0.00 0.00 0.00 171.70 -7.95 0 0 0 0 MAY24 275.00 P 0.00 0.00 0.00 176.70 -7.95 0 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 0.04 -0.04 69 0 20 0 JUN24 49.00 P 0.00 0.00 0.00 0.05 -0.05 69 0 0 0 JUN24 50.00 P 0.00 0.00 0.00 0.07 -0.06 70 0 0 0 JUN24 52.50 P 0.00 0.00 0.00 0.11 -0.10 69 0 0 0 JUN24 55.00 P 0.00 0.00 0.00 0.18 -0.14 70 0 265 0 JUN24 57.50 P 0.00 0.00 0.00 0.27 -0.20 70 0 5 0 JUN24 60.00 P 0.00 0.00 0.00 0.41 -0.27 70 0 131 0 JUN24 62.50 P 0.00 0.00 0.00 0.58 -0.37 70 0 395 0 JUN24 65.00 P 0.00 0.00 0.00 0.79 -0.50 70 0 547 0 JUN24 67.50 P 0.00 0.00 0.00 1.08 -0.62 70 0 642 0 JUN24 70.00 P 0.00 0.00 0.00 1.42 -0.87 70 0 977 0 JUN24 72.50 P 0.00 0.00 0.00 1.83 -1.06 70 0 701 0 JUN24 75.00 P 0.00 0.00 0.00 2.33 -1.25 70 0 1,685 0 JUN24 77.50 P 0.00 0.00 0.00 2.88 -1.48 70 0 1,822 0 JUN24 80.00 P 3.88 3.88 3.88 3.56 -1.68 70 15 1,485 -15 JUN24 82.50 P 4.35 4.35 4.35 4.35 -1.87 70 3 2,697 +3 JUN24 85.00 P 5.53 5.53 5.53 5.16 -2.15 70 15 1,695 0 JUN24 87.50 P 0.00 0.00 0.00 6.07 -2.42 70 0 1,546 0 JUN24 90.00 P 9.62 9.62 7.50 7.08 -2.71 70 43 1,258 0 JUN24 92.50 P 0.00 0.00 0.00 8.21 -3.00 70 0 2,030 0 JUN24 95.00 P 0.00 0.00 0.00 9.35 -3.35 69 0 5,875 0 JUN24 97.50 P 0.00 0.00 0.00 10.65 -3.64 69 0 1,463 0 JUN24 100.00 P 0.00 0.00 0.00 12.08 -3.85 70 0 3,023 0 JUN24 102.50 P 0.00 0.00 0.00 13.58 -4.09 70 0 1,771 0 JUN24 105.00 P 0.00 0.00 0.00 15.31 -4.19 71 0 836 0 JUN24 107.50 P 0.00 0.00 0.00 16.77 -4.58 70 0 24 0 JUN24 110.00 P 0.00 0.00 0.00 18.43 -4.90 70 0 649 0 JUN24 112.50 P 0.00 0.00 0.00 20.23 -5.09 70 0 335 0 JUN24 115.00 P 0.00 0.00 0.00 22.06 -5.32 70 0 61 0 JUN24 117.50 P 0.00 0.00 0.00 23.91 -5.58 70 0 130 0 JUN24 120.00 P 0.00 0.00 0.00 25.90 -5.72 70 0 367 0 JUN24 122.50 P 0.00 0.00 0.00 27.89 -5.94 70 0 263 0 JUN24 125.00 P 0.00 0.00 0.00 29.91 -6.15 70 0 518 0 JUN24 127.50 P 0.00 0.00 0.00 32.03 -6.28 70 0 50 0 JUN24 130.00 P 0.00 0.00 0.00 34.16 -6.46 70 0 769 0 JUN24 132.50 P 0.00 0.00 0.00 36.31 -6.63 70 0 0 0 JUN24 135.00 P 0.00 0.00 0.00 38.54 -6.73 70 0 114 0 JUN24 137.50 P 0.00 0.00 0.00 40.77 -6.88 70 0 1 0 JUN24 140.00 P 0.00 0.00 0.00 43.01 -7.03 70 0 10 0 JUN24 142.50 P 0.00 0.00 0.00 45.33 -7.11 70 0 0 0 JUN24 145.00 P 0.00 0.00 0.00 47.65 -7.21 70 0 90 0 JUN24 147.50 P 0.00 0.00 0.00 49.97 -7.33 70 0 0 0 JUN24 150.00 P 0.00 0.00 0.00 52.34 -7.41 70 0 165 0 JUN24 152.50 P 0.00 0.00 0.00 54.72 -7.49 70 0 135 0 JUN24 155.00 P 0.00 0.00 0.00 57.11 -7.57 70 0 135 0 JUN24 157.50 P 0.00 0.00 0.00 59.51 -7.65 70 0 30 0 JUN24 160.00 P 0.00 0.00 0.00 61.95 -7.70 70 0 120 0 JUN24 162.50 P 0.00 0.00 0.00 64.38 -7.77 70 0 0 0 JUN24 165.00 P 0.00 0.00 0.00 66.83 -7.82 70 0 3 0 JUN24 167.50 P 0.00 0.00 0.00 69.28 -7.87 70 0 0 0 JUN24 170.00 P 0.00 0.00 0.00 71.75 -7.90 70 0 60 0 JUN24 172.50 P 0.00 0.00 0.00 74.23 -7.92 70 0 0 0 JUN24 175.00 P 0.00 0.00 0.00 76.71 -7.94 70 0 0 0 JUN24 177.50 P 0.00 0.00 0.00 79.20 -7.95 0 0 0 0 JUN24 180.00 P 0.00 0.00 0.00 81.70 -7.95 0 0 0 0 JUN24 182.50 P 0.00 0.00 0.00 84.20 -7.95 0 0 0 0 JUN24 185.00 P 0.00 0.00 0.00 86.70 -7.95 0 0 0 0 JUN24 187.50 P 0.00 0.00 0.00 89.20 -7.95 0 0 0 0 JUN24 190.00 P 0.00 0.00 0.00 91.70 -7.95 0 0 0 0 JUN24 192.50 P 0.00 0.00 0.00 94.20 -7.95 0 0 0 0 JUN24 195.00 P 0.00 0.00 0.00 96.70 -7.95 0 0 0 0 JUN24 197.50 P 0.00 0.00 0.00 99.20 -7.95 0 0 0 0 JUN24 200.00 P 0.00 0.00 0.00 101.70 -7.95 0 0 0 0 JUN24 205.00 P 0.00 0.00 0.00 106.70 -7.95 0 0 0 0 JUN24 210.00 P 0.00 0.00 0.00 111.70 -7.95 0 0 0 0 JUN24 215.00 P 0.00 0.00 0.00 116.70 -7.95 0 0 0 0 JUN24 220.00 P 0.00 0.00 0.00 121.70 -7.95 0 0 0 0 JUN24 225.00 P 0.00 0.00 0.00 126.70 -7.95 0 0 0 0 JUN24 230.00 P 0.00 0.00 0.00 131.70 -7.95 0 0 0 0 JUN24 235.00 P 0.00 0.00 0.00 136.70 -7.95 0 0 0 0 JUN24 240.00 P 0.00 0.00 0.00 141.70 -7.95 0 0 0 0 JUN24 245.00 P 0.00 0.00 0.00 146.70 -7.95 0 0 0 0 JUN24 250.00 P 0.00 0.00 0.00 151.70 -7.95 0 0 0 0 JUN24 255.00 P 0.00 0.00 0.00 156.70 -7.95 0 0 0 0 JUN24 260.00 P 0.00 0.00 0.00 161.70 -7.95 0 0 0 0 JUN24 265.00 P 0.00 0.00 0.00 166.70 -7.95 0 0 0 0 JUN24 270.00 P 0.00 0.00 0.00 171.70 -7.95 0 0 0 0 JUN24 275.00 P 0.00 0.00 0.00 176.70 -7.95 0 0 0 0 JUL24 60.00 P 0.00 0.00 0.00 0.85 -0.43 67 0 8 0 JUL24 62.50 P 0.00 0.00 0.00 1.14 -0.55 67 0 5 0 JUL24 65.00 P 0.00 0.00 0.00 1.46 -0.69 67 0 25 0 JUL24 67.50 P 0.00 0.00 0.00 1.88 -0.82 67 0 45 0 JUL24 70.00 P 0.00 0.00 0.00 2.33 -1.00 67 0 460 0 JUL24 72.50 P 3.91 3.91 3.91 2.88 -1.28 67 15 139 0 JUL24 75.00 P 0.00 0.00 0.00 3.48 -1.49 67 0 120 0 JUL24 77.50 P 4.58 4.58 4.58 4.20 -1.64 67 20 179 -20 JUL24 80.00 P 0.00 0.00 0.00 5.06 -1.72 68 0 126 0 JUL24 82.50 P 0.00 0.00 0.00 5.83 -2.03 67 0 73 0 JUL24 85.00 P 0.00 0.00 0.00 6.75 -2.22 67 0 140 0 JUL24 87.50 P 0.00 0.00 0.00 7.77 -2.42 67 0 165 0 JUL24 90.00 P 0.00 0.00 0.00 8.87 -2.64 67 0 210 0 JUL24 92.50 P 0.00 0.00 0.00 10.03 -2.91 67 0 210 0 JUL24 95.00 P 12.10 12.10 12.10 11.31 -3.13 67 123 168 +123 JUL24 97.50 P 0.00 0.00 0.00 12.65 -3.39 67 121 136 +83 JUL24 100.00 P 0.00 0.00 0.00 14.08 -3.57 67 0 32 0 JUL24 102.50 P 0.00 0.00 0.00 15.59 -3.74 67 0 0 0 JUL24 105.00 P 0.00 0.00 0.00 17.09 -4.01 67 0 0 0 JUL24 107.50 P 0.00 0.00 0.00 18.63 -4.32 67 0 0 0 JUL24 110.00 P 0.00 0.00 0.00 20.30 -4.50 67 0 0 0 JUL24 112.50 P 0.00 0.00 0.00 21.98 -4.77 67 0 0 0 JUL24 115.00 P 0.00 0.00 0.00 23.79 -4.95 67 0 0 0 JUL24 117.50 P 0.00 0.00 0.00 25.64 -5.11 67 0 0 0 SEP24 48.00 P 0.00 0.00 0.00 0.60 -0.21 67 0 65 0 SEP24 49.00 P 0.00 0.00 0.00 0.68 -0.22 67 0 20 0 SEP24 50.00 P 0.00 0.00 0.00 0.77 -0.25 67 0 15 0 SEP24 52.50 P 0.00 0.00 0.00 1.00 -0.34 67 0 0 0 SEP24 55.00 P 0.00 0.00 0.00 1.32 -0.40 67 0 70 0 SEP24 57.50 P 0.00 0.00 0.00 1.64 -0.52 67 0 34 0 SEP24 60.00 P 0.00 0.00 0.00 2.08 -0.60 67 0 56 0 SEP24 62.50 P 0.00 0.00 0.00 2.52 -0.74 67 0 0 0 SEP24 65.00 P 0.00 0.00 0.00 3.07 -0.84 67 0 1 0 SEP24 67.50 P 0.00 0.00 0.00 3.66 -0.99 67 0 274 0 SEP24 70.00 P 0.00 0.00 0.00 4.31 -1.11 67 0 601 0 SEP24 72.50 P 0.00 0.00 0.00 5.06 -1.28 67 0 964 0 SEP24 75.00 P 0.00 0.00 0.00 5.81 -1.62 67 0 329 0 SEP24 77.50 P 0.00 0.00 0.00 6.72 -1.71 67 0 363 0 SEP24 80.00 P 8.00 8.00 8.00 7.64 -1.86 67 35 1,441 -35 SEP24 82.50 P 0.00 0.00 0.00 8.54 -2.13 67 0 160 0 SEP24 85.00 P 9.50 9.50 9.50 9.67 -2.16 67 15 31 +14 SEP24 87.50 P 0.00 0.00 0.00 10.77 -2.37 67 0 9 0 SEP24 90.00 P 0.00 0.00 0.00 11.93 -2.53 67 0 889 0 SEP24 92.50 P 0.00 0.00 0.00 13.29 -2.66 67 0 3,020 0 SEP24 95.00 P 0.00 0.00 0.00 14.61 -2.85 67 0 980 0 SEP24 97.50 P 0.00 0.00 0.00 15.94 -3.04 67 0 2,402 0 SEP24 100.00 P 0.00 0.00 0.00 17.40 -3.20 67 0 22 0 SEP24 102.50 P 0.00 0.00 0.00 18.91 -3.39 67 0 45 0 SEP24 105.00 P 0.00 0.00 0.00 20.43 -3.57 67 0 0 0 SEP24 107.50 P 0.00 0.00 0.00 21.97 -3.75 67 0 100 0 SEP24 110.00 P 0.00 0.00 0.00 23.67 -3.92 67 0 0 0 SEP24 112.50 P 0.00 0.00 0.00 25.37 -4.09 67 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 27.08 -4.25 67 0 0 0 SEP24 117.50 P 0.00 0.00 0.00 28.80 -4.44 67 0 0 0 SEP24 120.00 P 0.00 0.00 0.00 30.67 -4.59 67 0 0 0 SEP24 122.50 P 0.00 0.00 0.00 32.55 -4.73 67 0 0 0 SEP24 125.00 P 0.00 0.00 0.00 34.42 -4.89 67 0 2 0 SEP24 127.50 P 0.00 0.00 0.00 36.31 -5.04 67 0 0 0 SEP24 130.00 P 0.00 0.00 0.00 38.30 -5.19 67 0 4 0 SEP24 132.50 P 0.00 0.00 0.00 40.32 -5.32 67 0 0 0 SEP24 135.00 P 0.00 0.00 0.00 42.35 -5.44 67 0 0 0 SEP24 137.50 P 0.00 0.00 0.00 44.38 -5.58 67 0 0 0 SEP24 140.00 P 0.00 0.00 0.00 46.42 -5.74 67 0 10 0 SEP24 142.50 P 0.00 0.00 0.00 48.57 -5.84 67 0 139 0 SEP24 145.00 P 0.00 0.00 0.00 50.72 -5.95 67 0 109 0 SEP24 147.50 P 0.00 0.00 0.00 52.88 -6.06 67 0 0 0 SEP24 150.00 P 0.00 0.00 0.00 55.04 -6.17 67 0 0 0 SEP24 152.50 P 0.00 0.00 0.00 57.21 -6.30 67 0 0 0 SEP24 155.00 P 0.00 0.00 0.00 59.45 -6.40 67 0 0 0 SEP24 157.50 P 0.00 0.00 0.00 61.70 -6.50 67 0 0 0 SEP24 160.00 P 0.00 0.00 0.00 63.97 -6.58 67 0 197 0 SEP24 162.50 P 0.00 0.00 0.00 66.24 -6.67 67 0 0 0 SEP24 165.00 P 0.00 0.00 0.00 68.51 -6.77 67 0 0 0 SEP24 167.50 P 0.00 0.00 0.00 70.80 -6.88 67 0 0 0 SEP24 170.00 P 0.00 0.00 0.00 73.14 -6.95 67 0 0 0 SEP24 172.50 P 0.00 0.00 0.00 75.48 -7.03 67 0 0 0 SEP24 175.00 P 0.00 0.00 0.00 77.83 -7.10 67 0 0 0 SEP24 177.50 P 0.00 0.00 0.00 80.19 -7.18 67 0 0 0 SEP24 180.00 P 0.00 0.00 0.00 82.55 -7.26 67 0 0 0 SEP24 182.50 P 0.00 0.00 0.00 84.92 -7.34 67 0 0 0 SEP24 185.00 P 0.00 0.00 0.00 87.32 -7.41 67 0 0 0 SEP24 187.50 P 0.00 0.00 0.00 89.73 -7.47 67 0 0 0 SEP24 190.00 P 0.00 0.00 0.00 92.15 -7.53 67 0 0 0 SEP24 192.50 P 0.00 0.00 0.00 94.57 -7.58 67 0 0 0 SEP24 195.00 P 0.00 0.00 0.00 97.00 -7.65 67 0 0 0 SEP24 197.50 P 0.00 0.00 0.00 99.43 -7.72 67 0 0 0 SEP24 200.00 P 0.00 0.00 0.00 101.87 -7.78 67 0 7 0 SEP24 205.00 P 0.00 0.00 0.00 106.80 -7.85 68 0 0 0 SEP24 210.00 P 0.00 0.00 0.00 111.74 -7.91 67 0 0 0 SEP24 215.00 P 0.00 0.00 0.00 116.70 -7.95 0 0 0 0 SEP24 220.00 P 0.00 0.00 0.00 121.70 -7.95 0 0 0 0 SEP24 225.00 P 0.00 0.00 0.00 126.70 -7.95 0 0 0 0 SEP24 230.00 P 0.00 0.00 0.00 131.70 -7.95 0 0 0 0 SEP24 235.00 P 0.00 0.00 0.00 136.70 -7.95 0 0 0 0 SEP24 240.00 P 0.00 0.00 0.00 141.70 -7.95 0 0 0 0 SEP24 245.00 P 0.00 0.00 0.00 146.70 -7.95 0 0 0 0 SEP24 250.00 P 0.00 0.00 0.00 151.70 -7.95 0 0 0 0 SEP24 255.00 P 0.00 0.00 0.00 156.70 -7.95 0 0 0 0 SEP24 260.00 P 0.00 0.00 0.00 161.70 -7.95 0 0 0 0 SEP24 265.00 P 0.00 0.00 0.00 166.70 -7.95 0 0 0 0 SEP24 270.00 P 0.00 0.00 0.00 171.70 -7.95 0 0 0 0 SEP24 275.00 P 0.00 0.00 0.00 176.70 -7.95 0 0 0 0 DEC24 48.00 P 0.00 0.00 0.00 1.47 -0.49 66 0 380 0 DEC24 49.00 P 0.00 0.00 0.00 1.61 -0.54 66 0 550 0 DEC24 50.00 P 0.00 0.00 0.00 1.75 -0.58 66 0 175 0 DEC24 52.50 P 0.00 0.00 0.00 2.17 -0.65 66 0 43 0 DEC24 55.00 P 0.00 0.00 0.00 2.64 -0.79 66 0 3 0 DEC24 57.50 P 0.00 0.00 0.00 3.15 -0.89 66 0 76 0 DEC24 60.00 P 0.00 0.00 0.00 3.76 -1.02 66 0 90 0 DEC24 62.50 P 0.00 0.00 0.00 4.37 -1.18 66 0 2 0 DEC24 65.00 P 0.00 0.00 0.00 5.09 -1.25 66 0 215 0 DEC24 67.50 P 7.25 7.25 6.20 5.87 -1.43 66 24 57 -2 DEC24 70.00 P 0.00 0.00 0.00 6.65 -1.61 66 0 167 0 DEC24 72.50 P 0.00 0.00 0.00 7.56 -1.67 66 0 765 0 DEC24 75.00 P 0.00 0.00 0.00 8.52 -1.86 66 0 75 0 DEC24 77.50 P 0.00 0.00 0.00 9.48 -1.98 66 0 83 0 DEC24 80.00 P 0.00 0.00 0.00 10.53 -2.06 66 0 67 0 DEC24 82.50 P 0.00 0.00 0.00 11.72 -2.23 66 0 15 0 DEC24 85.00 P 0.00 0.00 0.00 12.82 -2.51 66 0 93 0 DEC24 87.50 P 0.00 0.00 0.00 13.99 -2.70 66 0 22 0 DEC24 90.00 P 0.00 0.00 0.00 15.22 -2.83 66 0 48 0 DEC24 92.50 P 0.00 0.00 0.00 16.66 -2.92 66 0 11 0 DEC24 95.00 P 0.00 0.00 0.00 18.02 -3.10 66 0 5 0 DEC24 97.50 P 0.00 0.00 0.00 19.38 -3.29 66 0 15 0 DEC24 100.00 P 0.00 0.00 0.00 20.87 -3.36 66 0 32 0 DEC24 102.50 P 0.00 0.00 0.00 22.42 -3.49 66 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 23.97 -3.67 66 0 1 0 DEC24 107.50 P 0.00 0.00 0.00 25.52 -3.85 66 0 0 0 DEC24 110.00 P 0.00 0.00 0.00 27.11 -4.00 66 0 0 0 DEC24 112.50 P 0.00 0.00 0.00 28.84 -4.03 66 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 30.57 -4.19 66 0 5 0 DEC24 117.50 P 0.00 0.00 0.00 32.30 -4.36 66 0 0 0 DEC24 120.00 P 0.00 0.00 0.00 34.04 -4.52 66 0 0 0 DEC24 122.50 P 0.00 0.00 0.00 35.81 -4.66 66 0 68 0 DEC24 125.00 P 0.00 0.00 0.00 37.70 -4.69 66 0 0 0 DEC24 127.50 P 0.00 0.00 0.00 39.60 -4.81 66 0 0 0 DEC24 130.00 P 0.00 0.00 0.00 41.50 -4.95 66 0 0 0 DEC24 132.50 P 0.00 0.00 0.00 43.41 -5.09 66 0 0 0 DEC24 135.00 P 0.00 0.00 0.00 45.32 -5.24 66 0 0 0 DEC24 137.50 P 0.00 0.00 0.00 47.29 -5.33 66 0 0 0 DEC24 140.00 P 0.00 0.00 0.00 49.34 -5.36 66 0 0 0 DEC24 142.50 P 0.00 0.00 0.00 51.38 -5.48 66 0 0 0 DEC24 145.00 P 0.00 0.00 0.00 53.44 -5.59 66 0 0 0 DEC24 147.50 P 0.00 0.00 0.00 55.50 -5.71 66 0 0 0 DEC24 150.00 P 0.00 0.00 0.00 57.56 -5.84 66 0 0 0 DEC24 152.50 P 0.00 0.00 0.00 59.64 -5.95 66 0 0 0 DEC24 155.00 P 0.00 0.00 0.00 61.81 -5.98 66 0 0 0 DEC24 157.50 P 0.00 0.00 0.00 63.98 -6.04 66 0 0 0 DEC24 160.00 P 0.00 0.00 0.00 66.16 -6.14 66 0 0 0 DEC24 162.50 P 0.00 0.00 0.00 68.34 -6.24 66 0 0 0 DEC24 165.00 P 0.00 0.00 0.00 70.53 -6.33 66 0 0 0 DEC24 167.50 P 0.00 0.00 0.00 72.73 -6.43 66 0 0 0 DEC24 170.00 P 0.00 0.00 0.00 74.94 -6.52 66 0 0 0 DEC24 172.50 P 0.00 0.00 0.00 77.21 -6.55 66 0 0 0 DEC24 175.00 P 0.00 0.00 0.00 79.48 -6.60 66 0 0 0 DEC24 177.50 P 0.00 0.00 0.00 81.76 -6.68 66 0 0 0 DEC24 180.00 P 0.00 0.00 0.00 84.05 -6.76 66 0 0 0 DEC24 182.50 P 0.00 0.00 0.00 86.35 -6.83 66 0 0 0 DEC24 185.00 P 0.00 0.00 0.00 88.65 -6.90 66 0 0 0 DEC24 187.50 P 0.00 0.00 0.00 90.95 -6.99 66 0 0 0 DEC24 190.00 P 0.00 0.00 0.00 93.27 -7.06 66 0 0 0 DEC24 192.50 P 0.00 0.00 0.00 95.63 -7.09 66 0 0 0 DEC24 195.00 P 0.00 0.00 0.00 97.99 -7.13 66 0 0 0 DEC24 197.50 P 0.00 0.00 0.00 100.36 -7.19 66 0 0 0 DEC24 200.00 P 0.00 0.00 0.00 102.74 -7.25 66 0 0 0 DEC24 205.00 P 0.00 0.00 0.00 107.50 -7.37 66 0 0 0 DEC24 210.00 P 0.00 0.00 0.00 112.29 -7.48 66 0 0 0 DEC24 215.00 P 0.00 0.00 0.00 117.13 -7.58 66 0 0 0 DEC24 220.00 P 0.00 0.00 0.00 122.00 -7.65 66 0 0 0 DEC24 225.00 P 0.00 0.00 0.00 126.89 -7.76 66 0 0 0 DEC24 230.00 P 0.00 0.00 0.00 131.81 -7.84 66 0 0 0 DEC24 235.00 P 0.00 0.00 0.00 136.74 -7.91 66 0 0 0 DEC24 240.00 P 0.00 0.00 0.00 141.70 -7.95 0 0 0 0 DEC24 245.00 P 0.00 0.00 0.00 146.70 -7.95 0 0 0 0 DEC24 250.00 P 0.00 0.00 0.00 151.70 -7.95 0 0 0 0 DEC24 255.00 P 0.00 0.00 0.00 156.70 -7.95 0 0 0 0 DEC24 260.00 P 0.00 0.00 0.00 161.70 -7.95 0 0 0 0 DEC24 265.00 P 0.00 0.00 0.00 166.70 -7.95 0 0 0 0 DEC24 270.00 P 0.00 0.00 0.00 171.70 -7.95 0 0 0 0 DEC24 275.00 P 0.00 0.00 0.00 176.70 -7.95 0 0 0 0 MAR25 55.00 P 4.86 4.86 4.60 4.00 -0.87 66 12 456 +3 MAR25 57.50 P 0.00 0.00 0.00 4.63 -1.04 66 0 80 0 MAR25 60.00 P 0.00 0.00 0.00 5.34 -1.14 66 0 80 0 MAR25 62.50 P 0.00 0.00 0.00 6.14 -1.22 66 0 0 0 MAR25 65.00 P 0.00 0.00 0.00 6.94 -1.40 66 0 0 0 MAR25 67.50 P 0.00 0.00 0.00 7.79 -1.54 66 0 0 0 MAR25 70.00 P 0.00 0.00 0.00 8.78 -1.56 66 0 0 0 MAR25 72.50 P 0.00 0.00 0.00 9.76 -1.76 66 0 8 0 MAR25 75.00 P 0.00 0.00 0.00 10.76 -1.94 66 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 11.86 -2.02 66 0 0 0 MAR25 80.00 P 0.00 0.00 0.00 13.04 -2.08 66 0 0 0 MAR25 82.50 P 0.00 0.00 0.00 14.22 -2.28 66 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 15.41 -2.47 66 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 16.68 -2.58 66 0 0 0 MAR25 90.00 P 20.00 20.00 20.00 18.06 -2.60 66 2 2 +2 MAR25 92.50 P 0.00 0.00 0.00 19.44 -2.77 66 0 2 0 MAR25 95.00 P 0.00 0.00 0.00 20.82 -2.96 66 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 22.22 -3.13 66 0 0 0 MAR25 100.00 P 0.00 0.00 0.00 23.74 -3.20 66 0 2 0 MAR25 102.50 P 0.00 0.00 0.00 25.31 -3.22 66 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 26.88 -3.39 66 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 28.46 -3.57 66 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 30.05 -3.73 66 0 0 0 MAR25 112.50 P 0.00 0.00 0.00 31.70 -3.85 66 0 0 0 MAR25 115.00 P 0.00 0.00 0.00 33.45 -3.87 66 0 0 0 MAR25 117.50 P 0.00 0.00 0.00 35.20 -3.95 66 0 0 0 MAR25 120.00 P 0.00 0.00 0.00 36.96 -4.11 66 0 0 0 MAR25 122.50 P 0.00 0.00 0.00 38.72 -4.27 66 0 0 0 MAR25 125.00 P 0.00 0.00 0.00 40.50 -4.41 66 0 2 0 MAR25 127.50 P 0.00 0.00 0.00 42.32 -4.53 66 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 44.23 -4.56 66 0 0 0 MAR25 132.50 P 0.00 0.00 0.00 46.15 -4.59 66 0 0 0 MAR25 135.00 P 0.00 0.00 0.00 48.07 -4.73 66 0 0 0 MAR25 137.50 P 0.00 0.00 0.00 50.00 -4.86 66 0 0 0 MAR25 140.00 P 0.00 0.00 0.00 51.94 -4.99 66 0 0 0 MAR25 142.50 P 0.00 0.00 0.00 53.88 -5.13 66 0 0 0 MAR25 145.00 P 0.00 0.00 0.00 55.88 -5.21 66 0 0 0 MAR25 147.50 P 0.00 0.00 0.00 57.94 -5.24 66 0 0 0 MAR25 150.00 P 0.00 0.00 0.00 60.00 -5.28 66 0 0 0 MAR25 152.50 P 0.00 0.00 0.00 62.07 -5.37 66 0 0 0 MAR25 155.00 P 0.00 0.00 0.00 64.15 -5.48 66 0 0 0 MAR25 157.50 P 0.00 0.00 0.00 66.23 -5.59 66 0 0 0 MAR25 160.00 P 0.00 0.00 0.00 68.32 -5.70 66 0 0 0 MAR25 162.50 P 0.00 0.00 0.00 70.41 -5.82 66 0 0 0 MAR25 165.00 P 0.00 0.00 0.00 72.56 -5.88 66 0 0 0 MAR25 167.50 P 0.00 0.00 0.00 74.75 -5.91 66 0 0 0 MAR25 170.00 P 0.00 0.00 0.00 76.94 -5.94 66 0 0 0 MAR25 172.50 P 0.00 0.00 0.00 79.13 -6.02 66 0 0 0 MAR25 175.00 P 0.00 0.00 0.00 81.33 -6.11 66 0 0 0 MAR25 177.50 P 0.00 0.00 0.00 83.54 -6.20 66 0 0 0 MAR25 180.00 P 0.00 0.00 0.00 85.75 -6.29 66 0 0 0 MAR25 182.50 P 0.00 0.00 0.00 87.97 -6.37 66 0 0 0 MAR25 185.00 P 0.00 0.00 0.00 90.20 -6.46 66 0 0 0 MAR25 187.50 P 0.00 0.00 0.00 92.46 -6.52 66 0 0 0 MAR25 190.00 P 0.00 0.00 0.00 94.76 -6.54 66 0 0 0 MAR25 192.50 P 0.00 0.00 0.00 97.05 -6.58 66 0 0 0 MAR25 195.00 P 0.00 0.00 0.00 99.35 -6.63 66 0 0 0 MAR25 197.50 P 0.00 0.00 0.00 101.66 -6.70 66 0 0 0 MAR25 200.00 P 0.00 0.00 0.00 103.97 -6.77 66 0 0 0 MAR25 205.00 P 0.00 0.00 0.00 108.61 -6.91 66 0 0 0 MAR25 210.00 P 0.00 0.00 0.00 113.27 -7.04 66 0 0 0 MAR25 215.00 P 0.00 0.00 0.00 118.00 -7.14 66 0 0 0 MAR25 220.00 P 0.00 0.00 0.00 122.77 -7.21 66 0 0 0 MAR25 225.00 P 0.00 0.00 0.00 127.56 -7.31 66 0 0 0 MAR25 230.00 P 0.00 0.00 0.00 132.36 -7.43 66 0 0 0 MAR25 235.00 P 0.00 0.00 0.00 137.19 -7.53 66 0 0 0 MAR25 240.00 P 0.00 0.00 0.00 142.04 -7.62 66 0 0 0 MAR25 245.00 P 0.00 0.00 0.00 146.93 -7.72 66 0 0 0 MAR25 250.00 P 0.00 0.00 0.00 151.86 -7.79 66 0 0 0 MAR25 255.00 P 0.00 0.00 0.00 156.79 -7.86 66 0 0 0 MAR25 260.00 P 0.00 0.00 0.00 161.72 -7.93 66 0 0 0 MAR25 265.00 P 0.00 0.00 0.00 166.70 -7.95 0 0 0 0 MAR25 270.00 P 0.00 0.00 0.00 171.70 -7.95 0 0 0 0 MAR25 275.00 P 0.00 0.00 0.00 176.70 -7.95 0 0 0 0 TOTAL PUT 3,884 98,149 +84 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$ 23.40 APR24 13.50 C 0.00 0.00 0.00 9.91 +0.15 164 0 0 0 APR24 14.00 C 0.00 0.00 0.00 9.41 +0.15 152 0 0 0 APR24 14.50 C 0.00 0.00 0.00 8.91 +0.15 140 0 0 0 APR24 15.00 C 0.00 0.00 0.00 8.41 +0.15 128 0 0 0 APR24 15.50 C 0.00 0.00 0.00 7.91 +0.15 117 0 0 0 APR24 16.00 C 0.00 0.00 0.00 7.41 +0.15 105 0 0 0 APR24 16.50 C 0.00 0.00 0.00 6.91 +0.15 93 0 0 0 APR24 17.00 C 0.00 0.00 0.00 6.41 +0.15 76 0 0 0 APR24 17.50 C 0.00 0.00 0.00 5.91 +0.15 0 0 330 0 APR24 18.00 C 0.00 0.00 0.00 5.41 +0.15 0 0 538 0 APR24 18.50 C 0.00 0.00 0.00 4.91 +0.15 0 0 541 0 APR24 19.00 C 0.00 0.00 0.00 4.41 +0.15 0 0 584 0 APR24 19.50 C 0.00 0.00 0.00 3.91 +0.15 0 0 1,217 0 APR24 20.00 C 0.00 0.00 0.00 3.41 +0.15 0 0 965 0 APR24 21.00 C 0.00 0.00 0.00 2.41 +0.15 0 0 1,016 0 APR24 22.00 C 1.28 1.28 1.28 1.40 +0.12 0 1 1,505 -1 APR24 23.00 C 0.44 0.52 0.44 0.50 +0.07 22 55 781 0 APR24 24.00 C 0.06 0.07 0.06 0.07 +0.01 24 285 962 -45 APR24 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 223 0 APR24 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 APR24 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 APR24 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 APR24 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0 APR24 30.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0 APR24 31.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0 APR24 32.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 9.46 +0.15 55 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 8.96 +0.15 0 0 0 0 MAY24 15.00 C 0.00 0.00 0.00 8.46 +0.15 0 0 0 0 MAY24 15.50 C 0.00 0.00 0.00 7.96 +0.14 0 0 0 0 MAY24 16.00 C 0.00 0.00 0.00 7.47 +0.15 45 0 0 0 MAY24 16.50 C 0.00 0.00 0.00 6.97 +0.15 37 0 0 0 MAY24 17.00 C 0.00 0.00 0.00 6.47 +0.15 0 0 0 0 MAY24 17.50 C 0.00 0.00 0.00 5.97 +0.14 0 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 5.48 +0.15 34 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 4.98 +0.15 28 0 30 0 MAY24 19.00 C 0.00 0.00 0.00 4.48 +0.15 21 0 94 0 MAY24 19.50 C 4.00 4.00 4.00 3.98 +0.14 0 4 144 -4 MAY24 20.00 C 0.00 0.00 0.00 3.49 +0.16 22 0 389 0 MAY24 21.00 C 0.00 0.00 0.00 2.53 +0.15 23 0 843 0 MAY24 22.00 C 0.00 0.00 0.00 1.64 +0.12 22 0 314 0 MAY24 23.00 C 0.00 0.00 0.00 0.91 +0.04 21 0 724 0 MAY24 24.00 C 0.40 0.40 0.40 0.44 +0.02 22 20 570 +20 MAY24 25.00 C 0.19 0.20 0.19 0.19 +0.02 23 14 696 +12 MAY24 26.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 190 0 MAY24 27.00 C 0.00 0.00 0.00 0.02 0.00 23 0 20 0 MAY24 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 26 0 MAY24 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 MAY24 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0 MAY24 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 MAY24 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 10.00 +0.15 0 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 9.50 +0.14 0 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 9.01 +0.15 40 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 8.51 +0.15 0 0 0 0 JUN24 15.50 C 0.00 0.00 0.00 8.02 +0.15 38 0 0 0 JUN24 16.00 C 0.00 0.00 0.00 7.52 +0.15 30 0 26 0 JUN24 16.50 C 0.00 0.00 0.00 7.02 +0.15 0 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 6.53 +0.15 29 0 20 0 JUN24 17.50 C 0.00 0.00 0.00 6.03 +0.15 0 0 0 0 JUN24 18.00 C 0.00 0.00 0.00 5.53 +0.14 0 0 0 0 JUN24 18.50 C 0.00 0.00 0.00 5.04 +0.15 21 0 30 0 JUN24 19.00 C 0.00 0.00 0.00 4.55 +0.15 22 0 33 0 JUN24 19.50 C 0.00 0.00 0.00 4.06 +0.14 22 0 63 0 JUN24 20.00 C 0.00 0.00 0.00 3.58 +0.13 22 0 208 0 JUN24 21.00 C 0.00 0.00 0.00 2.66 +0.11 22 0 267 0 JUN24 22.00 C 1.88 1.88 1.88 1.86 +0.11 22 5 308 -5 JUN24 23.00 C 0.00 0.00 0.00 1.18 +0.08 22 0 777 0 JUN24 24.00 C 0.00 0.00 0.00 0.69 +0.05 22 0 650 0 JUN24 25.00 C 0.36 0.36 0.36 0.37 +0.03 22 2 452 -2 JUN24 26.00 C 0.00 0.00 0.00 0.18 0.00 22 0 384 0 JUN24 27.00 C 0.00 0.00 0.00 0.08 0.00 22 0 40 0 JUN24 28.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0 JUN24 29.00 C 0.00 0.00 0.00 0.02 0.00 24 0 61 0 JUN24 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0 JUN24 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUN24 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUN24 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 63 0 JUL24 16.00 C 0.00 0.00 0.00 7.53 +0.15 33 0 0 0 JUL24 16.50 C 0.00 0.00 0.00 7.03 +0.15 0 0 0 0 JUL24 17.00 C 0.00 0.00 0.00 6.54 +0.15 30 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 6.04 +0.15 0 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 5.54 +0.14 0 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 5.05 +0.15 21 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 4.56 +0.15 22 0 0 0 JUL24 19.50 C 0.00 0.00 0.00 4.07 +0.14 22 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 3.59 +0.12 22 0 10 0 JUL24 21.00 C 0.00 0.00 0.00 2.67 +0.10 22 0 70 0 JUL24 22.00 C 0.00 0.00 0.00 1.86 +0.10 22 0 666 0 JUL24 23.00 C 1.16 1.16 1.16 1.21 +0.10 22 10 744 0 JUL24 24.00 C 0.00 0.00 0.00 0.71 +0.06 22 0 380 0 JUL24 25.00 C 0.40 0.40 0.40 0.39 +0.03 22 10 335 +10 JUL24 26.00 C 0.00 0.00 0.00 0.19 +0.01 22 0 324 0 JUL24 27.00 C 0.10 0.10 0.10 0.09 0.00 22 12 1,218 +12 JUL24 28.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0 JUL24 29.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0 JUL24 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0 JUL24 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 JUL24 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 10.01 +0.15 43 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 9.51 +0.15 0 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 9.02 +0.15 40 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 8.52 +0.15 31 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 8.02 +0.15 0 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 7.53 +0.15 31 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 7.03 +0.15 0 0 0 0 SEP24 17.00 C 0.00 0.00 0.00 6.54 +0.15 28 0 0 0 SEP24 17.50 C 0.00 0.00 0.00 6.04 +0.15 21 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 5.54 +0.14 0 0 0 0 SEP24 18.50 C 0.00 0.00 0.00 5.05 +0.15 21 0 14 0 SEP24 19.00 C 0.00 0.00 0.00 4.56 +0.14 21 0 19 0 SEP24 19.50 C 0.00 0.00 0.00 4.07 +0.13 20 0 13 0 SEP24 20.00 C 0.00 0.00 0.00 3.60 +0.13 21 0 765 0 SEP24 21.00 C 0.00 0.00 0.00 2.69 +0.09 21 0 150 0 SEP24 22.00 C 0.00 0.00 0.00 1.90 +0.05 21 0 11 0 SEP24 23.00 C 0.00 0.00 0.00 1.27 +0.02 21 0 48 0 SEP24 24.00 C 0.00 0.00 0.00 0.81 0.00 21 0 128 0 SEP24 25.00 C 0.51 0.51 0.51 0.49 -0.02 21 13 307 +13 SEP24 26.00 C 0.00 0.00 0.00 0.29 -0.03 21 0 38 0 SEP24 27.00 C 0.00 0.00 0.00 0.17 -0.02 21 0 8 0 SEP24 28.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 130 0 SEP24 29.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 2 0 SEP24 30.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0 SEP24 31.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 400 0 SEP24 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 10.01 +0.15 40 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 9.51 +0.15 31 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 9.02 +0.15 37 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 8.52 +0.15 32 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 8.02 +0.15 0 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 7.53 +0.15 29 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 7.03 +0.15 23 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 6.54 +0.15 26 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 6.04 +0.15 22 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 5.54 +0.14 0 0 0 0 DEC24 18.50 C 0.00 0.00 0.00 5.05 +0.14 19 0 9 0 DEC24 19.00 C 0.00 0.00 0.00 4.57 +0.13 21 0 0 0 DEC24 19.50 C 0.00 0.00 0.00 4.10 +0.12 21 0 18 0 DEC24 20.00 C 3.58 3.58 3.58 3.64 +0.10 20 82 151 0 DEC24 21.00 C 0.00 0.00 0.00 2.81 +0.06 21 0 151 0 DEC24 22.00 C 0.00 0.00 0.00 2.12 +0.03 21 0 52 0 DEC24 23.00 C 0.00 0.00 0.00 1.56 -0.01 21 0 16 0 DEC24 24.00 C 0.00 0.00 0.00 1.13 -0.03 21 0 87 0 DEC24 25.00 C 0.00 0.00 0.00 0.81 -0.04 21 0 8 0 DEC24 26.00 C 0.00 0.00 0.00 0.56 -0.05 20 0 28 0 DEC24 27.00 C 0.00 0.00 0.00 0.40 -0.04 21 0 42 0 DEC24 28.00 C 0.00 0.00 0.00 0.27 -0.03 21 0 3 0 DEC24 29.00 C 0.00 0.00 0.00 0.18 -0.03 21 0 4 0 DEC24 30.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 3 0 DEC24 31.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 3 0 DEC24 32.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 8.02 +0.15 0 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 7.53 +0.15 26 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 7.03 +0.15 21 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 6.54 +0.15 23 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 6.04 +0.14 20 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 5.55 +0.13 20 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 5.08 +0.13 21 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 4.61 +0.11 21 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 4.17 +0.09 21 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 3.75 +0.06 21 0 3 0 MAR25 21.00 C 0.00 0.00 0.00 3.01 +0.03 21 0 3 0 MAR25 22.00 C 0.00 0.00 0.00 2.39 0.00 21 0 0 0 MAR25 23.00 C 0.00 0.00 0.00 1.88 -0.02 21 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 1.46 -0.04 21 0 2 0 MAR25 25.00 C 0.00 0.00 0.00 1.12 -0.05 21 0 51 0 MAR25 26.00 C 0.00 0.00 0.00 0.85 -0.05 21 0 0 0 MAR25 27.00 C 0.00 0.00 0.00 0.64 -0.05 21 0 0 0 MAR25 28.00 C 0.00 0.00 0.00 0.47 -0.05 21 0 0 0 MAR25 29.00 C 0.00 0.00 0.00 0.34 -0.05 21 0 3 0 MAR25 30.00 C 0.00 0.00 0.00 0.25 -0.03 21 0 3 0 MAR25 31.00 C 0.00 0.00 0.00 0.18 -0.03 21 0 0 0 MAR25 32.00 C 0.00 0.00 0.00 0.12 -0.03 21 0 3 0 TOTAL CALL 513 22,567 +10 APR24 13.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0 APR24 14.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0 APR24 14.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0 APR24 15.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0 APR24 15.50 P 0.00 0.00 0.00 0.01 0.00 149 0 30 0 APR24 16.00 P 0.00 0.00 0.00 0.01 0.00 138 0 90 0 APR24 16.50 P 0.00 0.00 0.00 0.01 0.00 128 0 59 0 APR24 17.00 P 0.00 0.00 0.00 0.01 0.00 118 0 161 0 APR24 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 341 0 APR24 18.00 P 0.00 0.00 0.00 0.01 0.00 100 0 563 0 APR24 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 627 0 APR24 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 587 0 APR24 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 556 0 APR24 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 876 0 APR24 21.00 P 0.01 0.01 0.01 0.01 0.00 46 20 624 -20 APR24 22.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 836 0 APR24 23.00 P 0.15 0.16 0.10 0.10 -0.07 23 181 704 +30 APR24 24.00 P 0.00 0.00 0.00 0.68 -0.14 26 0 32 0 APR24 25.00 P 0.00 0.00 0.00 1.63 -0.15 39 0 0 0 APR24 26.00 P 0.00 0.00 0.00 2.60 -0.18 0 0 0 0 APR24 27.00 P 0.00 0.00 0.00 3.60 -0.15 0 0 0 0 APR24 28.00 P 0.00 0.00 0.00 4.60 -0.15 0 0 0 0 APR24 29.00 P 0.00 0.00 0.00 5.60 -0.15 0 0 0 0 APR24 30.00 P 0.00 0.00 0.00 6.60 -0.15 0 0 0 0 APR24 31.00 P 0.00 0.00 0.00 7.60 -0.15 0 0 0 0 APR24 32.00 P 0.00 0.00 0.00 8.60 -0.15 0 0 0 0 MAY24 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0 MAY24 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 152 0 MAY24 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0 MAY24 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 117 0 MAY24 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 166 0 MAY24 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 122 0 MAY24 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 137 0 MAY24 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 278 0 MAY24 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0 MAY24 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 136 0 MAY24 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 530 0 MAY24 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 296 0 MAY24 21.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 537 0 MAY24 22.00 P 0.17 0.17 0.17 0.16 -0.04 22 94 888 +90 MAY24 23.00 P 0.47 0.50 0.47 0.45 -0.05 22 14 182 0 MAY24 24.00 P 0.99 0.99 0.99 0.98 -0.12 23 100 252 +3 MAY24 25.00 P 0.00 0.00 0.00 1.73 -0.16 23 0 0 0 MAY24 26.00 P 0.00 0.00 0.00 2.61 -0.23 22 0 0 0 MAY24 27.00 P 0.00 0.00 0.00 3.60 -0.15 0 0 0 0 MAY24 28.00 P 0.00 0.00 0.00 4.60 -0.15 0 0 0 0 MAY24 29.00 P 0.00 0.00 0.00 5.60 -0.15 0 0 0 0 MAY24 30.00 P 0.00 0.00 0.00 6.60 -0.15 0 0 0 0 MAY24 31.00 P 0.00 0.00 0.00 7.60 -0.15 0 0 0 0 MAY24 32.00 P 0.00 0.00 0.00 8.60 -0.15 0 0 0 0 JUN24 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUN24 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUN24 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUN24 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUN24 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0 JUN24 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUN24 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 296 0 JUN24 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 280 0 JUN24 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 48 0 JUN24 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 247 0 JUN24 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 154 0 JUN24 19.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 471 0 JUN24 19.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 197 0 JUN24 20.00 P 0.07 0.07 0.07 0.04 -0.01 23 40 826 +40 JUN24 21.00 P 0.00 0.00 0.00 0.11 -0.04 22 0 261 0 JUN24 22.00 P 0.00 0.00 0.00 0.29 -0.06 22 0 277 0 JUN24 23.00 P 0.00 0.00 0.00 0.63 -0.07 22 0 714 0 JUN24 24.00 P 1.16 1.16 1.16 1.14 -0.11 22 2 173 0 JUN24 25.00 P 0.00 0.00 0.00 1.84 -0.14 22 0 0 0 JUN24 26.00 P 0.00 0.00 0.00 2.65 -0.24 21 0 0 0 JUN24 27.00 P 0.00 0.00 0.00 3.60 -0.15 0 0 0 0 JUN24 28.00 P 0.00 0.00 0.00 4.60 -0.15 0 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 5.60 -0.15 0 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 6.60 -0.15 0 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 7.60 -0.15 0 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 8.60 -0.15 0 0 0 0 JUN24 33.00 P 0.00 0.00 0.00 9.60 -0.15 0 0 0 0 JUL24 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 80 0 JUL24 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0 JUL24 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 45 0 JUL24 18.00 P 0.05 0.05 0.05 0.03 0.00 23 40 108 +40 JUL24 18.50 P 0.00 0.00 0.00 0.04 -0.02 22 0 140 0 JUL24 19.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 118 0 JUL24 19.50 P 0.17 0.17 0.17 0.12 -0.03 22 6 136 +6 JUL24 20.00 P 0.00 0.00 0.00 0.19 -0.04 22 0 211 0 JUL24 21.00 P 0.00 0.00 0.00 0.43 -0.05 22 0 729 0 JUL24 22.00 P 0.00 0.00 0.00 0.77 -0.11 21 0 1,080 0 JUL24 23.00 P 0.00 0.00 0.00 1.29 -0.13 21 0 551 0 JUL24 24.00 P 0.00 0.00 0.00 1.98 -0.14 22 0 50 0 JUL24 25.00 P 0.00 0.00 0.00 2.79 -0.13 22 0 0 0 JUL24 26.00 P 0.00 0.00 0.00 3.64 -0.14 21 0 0 0 JUL24 27.00 P 0.00 0.00 0.00 4.57 -0.15 21 0 0 0 JUL24 28.00 P 0.00 0.00 0.00 5.54 -0.14 22 0 0 0 JUL24 29.00 P 0.00 0.00 0.00 6.51 -0.15 20 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 7.50 -0.15 21 0 0 0 JUL24 31.00 P 0.00 0.00 0.00 8.49 -0.15 21 0 0 0 JUL24 32.00 P 0.00 0.00 0.00 9.48 -0.15 0 0 0 0 SEP24 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 88 0 SEP24 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0 SEP24 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0 SEP24 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0 SEP24 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 297 0 SEP24 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 154 0 SEP24 16.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 90 0 SEP24 17.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 21 0 SEP24 17.50 P 0.00 0.00 0.00 0.03 -0.02 20 0 17 0 SEP24 18.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 134 0 SEP24 18.50 P 0.00 0.00 0.00 0.09 -0.04 21 0 402 0 SEP24 19.00 P 0.00 0.00 0.00 0.14 -0.05 21 0 270 0 SEP24 19.50 P 0.00 0.00 0.00 0.21 -0.06 21 0 106 0 SEP24 20.00 P 0.00 0.00 0.00 0.29 -0.08 21 0 51 0 SEP24 21.00 P 0.00 0.00 0.00 0.55 -0.11 21 0 15 0 SEP24 22.00 P 0.00 0.00 0.00 0.94 -0.14 21 0 10 0 SEP24 23.00 P 0.00 0.00 0.00 1.46 -0.16 21 0 14 0 SEP24 24.00 P 0.00 0.00 0.00 2.11 -0.16 21 0 15 0 SEP24 25.00 P 0.00 0.00 0.00 2.86 -0.17 21 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 3.71 -0.17 21 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 4.61 -0.16 21 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 5.55 -0.16 20 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 6.52 -0.16 20 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 7.50 -0.16 19 0 0 0 SEP24 31.00 P 0.00 0.00 0.00 8.49 -0.15 20 0 0 0 SEP24 32.00 P 0.00 0.00 0.00 9.48 -0.15 19 0 0 0 DEC24 13.50 P 0.00 0.00 0.00 0.01 0.00 26 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 23 0 2 0 DEC24 15.00 P 0.00 0.00 0.00 0.01 0.00 21 0 55 0 DEC24 15.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 142 0 DEC24 16.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 36 0 DEC24 16.50 P 0.00 0.00 0.00 0.04 -0.02 21 0 45 0 DEC24 17.00 P 0.00 0.00 0.00 0.06 -0.03 21 0 133 0 DEC24 17.50 P 0.00 0.00 0.00 0.09 -0.04 21 0 13 0 DEC24 18.00 P 0.00 0.00 0.00 0.14 -0.05 21 0 72 0 DEC24 18.50 P 0.00 0.00 0.00 0.19 -0.06 21 0 60 0 DEC24 19.00 P 0.00 0.00 0.00 0.27 -0.07 21 0 23 0 DEC24 19.50 P 0.00 0.00 0.00 0.36 -0.09 21 0 17 0 DEC24 20.00 P 0.00 0.00 0.00 0.47 -0.10 21 0 114 0 DEC24 21.00 P 0.00 0.00 0.00 0.77 -0.13 21 0 0 0 DEC24 22.00 P 0.00 0.00 0.00 1.17 -0.15 21 0 0 0 DEC24 23.00 P 1.90 1.90 1.90 1.68 -0.17 21 3 9 +3 DEC24 24.00 P 0.00 0.00 0.00 2.30 -0.18 21 0 0 0 DEC24 25.00 P 0.00 0.00 0.00 3.02 -0.18 21 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 3.82 -0.18 21 0 0 0 DEC24 27.00 P 0.00 0.00 0.00 4.69 -0.17 21 0 0 0 DEC24 28.00 P 0.00 0.00 0.00 5.60 -0.17 21 0 0 0 DEC24 29.00 P 0.00 0.00 0.00 6.55 -0.16 21 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 7.52 -0.15 21 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 8.50 -0.15 21 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 9.48 -0.16 0 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 0.03 -0.02 20 0 22 0 MAR25 16.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 22 0 MAR25 16.50 P 0.00 0.00 0.00 0.08 -0.03 21 0 3 0 MAR25 17.00 P 0.00 0.00 0.00 0.11 -0.04 21 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 0.16 -0.05 21 0 167 0 MAR25 18.00 P 0.00 0.00 0.00 0.22 -0.06 21 0 5 0 MAR25 18.50 P 0.00 0.00 0.00 0.29 -0.07 21 0 30 0 MAR25 19.00 P 0.00 0.00 0.00 0.38 -0.09 21 0 50 0 MAR25 19.50 P 0.00 0.00 0.00 0.48 -0.11 21 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 0.61 -0.12 21 0 22 0 MAR25 21.00 P 0.00 0.00 0.00 0.93 -0.14 21 0 4 0 MAR25 22.00 P 0.00 0.00 0.00 1.38 -0.17 21 0 0 0 MAR25 23.00 P 2.05 2.05 2.05 1.85 -0.18 21 3 19 +3 MAR25 24.00 P 0.00 0.00 0.00 2.45 -0.19 21 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 3.14 -0.19 21 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 3.91 -0.19 21 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 4.75 -0.19 21 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 5.64 -0.18 21 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 6.57 -0.17 21 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 7.53 -0.16 21 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 8.50 -0.16 20 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 9.48 -0.16 19 0 0 0 TOTAL PUT 503 20,188 +195 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$ 10.72 APR24 7.75 C 0.00 0.00 0.00 2.97 +0.17 0 0 0 0 APR24 8.00 C 0.00 0.00 0.00 2.72 +0.17 0 0 0 0 APR24 8.25 C 0.00 0.00 0.00 2.47 +0.17 0 0 0 0 APR24 8.50 C 0.00 0.00 0.00 2.22 +0.17 0 0 0 0 APR24 8.75 C 0.00 0.00 0.00 1.98 +0.18 80 0 0 0 APR24 9.00 C 0.00 0.00 0.00 1.73 +0.18 70 0 0 0 APR24 9.25 C 0.00 0.00 0.00 1.48 +0.18 60 0 0 0 APR24 9.50 C 0.00 0.00 0.00 1.22 +0.14 0 0 0 0 APR24 9.75 C 0.00 0.00 0.00 0.98 +0.15 41 0 0 0 APR24 10.00 C 0.72 0.72 0.72 0.74 +0.15 39 30 51 -22 APR24 10.50 C 0.00 0.00 0.00 0.30 +0.09 32 0 242 0 APR24 11.00 C 0.07 0.07 0.07 0.06 +0.01 31 1 107 0 APR24 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 157 0 APR24 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 236 0 APR24 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 256 0 APR24 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 283 0 APR24 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 359 0 APR24 14.00 C 0.00 0.00 0.00 0.01 0.00 108 0 164 0 APR24 14.50 C 0.00 0.00 0.00 0.01 0.00 120 0 88 0 APR24 15.00 C 0.00 0.00 0.00 0.01 0.00 131 0 115 0 APR24 15.50 C 0.00 0.00 0.00 0.01 0.00 142 0 52 0 APR24 16.00 C 0.00 0.00 0.00 0.01 0.00 152 0 45 0 APR24 16.50 C 0.00 0.00 0.00 0.01 0.00 162 0 55 0 APR24 17.00 C 0.00 0.00 0.00 0.01 0.00 171 0 16 0 APR24 17.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0 APR24 18.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0 APR24 18.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0 APR24 19.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0 MAY24 7.75 C 0.00 0.00 0.00 3.00 +0.18 53 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 2.75 +0.18 47 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 2.50 +0.18 42 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 2.25 +0.17 36 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 2.01 +0.17 40 0 0 0 MAY24 9.00 C 0.00 0.00 0.00 1.77 +0.17 39 0 0 0 MAY24 9.25 C 0.00 0.00 0.00 1.54 +0.16 40 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 1.33 +0.13 42 0 0 0 MAY24 9.75 C 0.00 0.00 0.00 1.12 +0.13 41 0 0 0 MAY24 10.00 C 0.00 0.00 0.00 0.93 +0.11 41 0 0 0 MAY24 10.50 C 0.00 0.00 0.00 0.59 +0.07 39 0 321 0 MAY24 11.00 C 0.29 0.35 0.29 0.35 +0.04 39 22 117 +22 MAY24 11.50 C 0.14 0.18 0.14 0.20 +0.03 39 104 189 +4 MAY24 12.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 152 0 MAY24 12.50 C 0.00 0.00 0.00 0.05 0.00 39 0 128 0 MAY24 13.00 C 0.00 0.00 0.00 0.02 0.00 38 0 102 0 MAY24 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 154 0 MAY24 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0 MAY24 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0 MAY24 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0 MAY24 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0 MAY24 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 55 0 MAY24 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0 MAY24 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0 MAY24 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 3.00 +0.18 48 0 0 0 JUN24 8.00 C 2.79 2.79 2.79 2.75 +0.18 43 5 5 0 JUN24 8.25 C 0.00 0.00 0.00 2.50 +0.18 38 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 2.25 +0.17 34 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 2.01 +0.17 36 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 1.78 +0.16 38 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 1.55 +0.15 37 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 1.36 +0.13 40 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 1.17 +0.13 40 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 0.98 +0.11 39 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 0.68 +0.09 39 0 81 0 JUN24 11.00 C 0.00 0.00 0.00 0.45 +0.06 38 0 180 0 JUN24 11.50 C 0.00 0.00 0.00 0.29 +0.04 38 0 81 0 JUN24 12.00 C 0.00 0.00 0.00 0.18 +0.02 38 0 236 0 JUN24 12.50 C 0.00 0.00 0.00 0.11 +0.01 38 0 205 0 JUN24 13.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 98 0 JUN24 13.50 C 0.00 0.00 0.00 0.04 0.00 38 0 120 0 JUN24 14.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 64 0 JUN24 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0 JUN24 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 34 0 JUN24 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0 JUN24 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUN24 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0 JUN24 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUN24 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUN24 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 JUN24 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0 JUN24 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 JUN24 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 JUN24 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0 JUN24 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0 JUN24 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0 JUN24 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0 JUN24 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0 JUN24 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0 JUN24 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0 JUN24 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0 JUN24 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0 JUN24 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0 JUN24 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0 JUL24 7.75 C 0.00 0.00 0.00 3.00 +0.18 43 0 0 0 JUL24 8.00 C 0.00 0.00 0.00 2.75 +0.18 39 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 2.50 +0.17 35 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 2.26 +0.16 36 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 2.03 +0.16 37 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 1.80 +0.15 37 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 1.59 +0.14 37 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 1.44 +0.13 40 0 31 0 JUL24 9.75 C 0.00 0.00 0.00 1.25 +0.11 39 0 31 0 JUL24 10.00 C 0.00 0.00 0.00 1.08 +0.10 38 0 0 0 JUL24 10.50 C 0.00 0.00 0.00 0.80 +0.07 38 0 20 0 JUL24 11.00 C 0.00 0.00 0.00 0.58 +0.06 37 0 90 0 JUL24 11.50 C 0.00 0.00 0.00 0.42 +0.04 37 0 21 0 JUL24 12.00 C 0.00 0.00 0.00 0.30 +0.03 37 0 15 0 JUL24 12.50 C 0.00 0.00 0.00 0.21 +0.02 37 0 15 0 JUL24 13.00 C 0.00 0.00 0.00 0.14 +0.01 37 0 0 0 JUL24 13.50 C 0.00 0.00 0.00 0.10 +0.01 38 0 0 0 JUL24 14.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0 JUL24 14.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0 JUL24 15.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0 JUL24 15.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0 JUL24 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 3.00 +0.17 37 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 2.76 +0.17 37 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 2.53 +0.17 38 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 2.31 +0.17 38 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 2.10 +0.16 38 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 1.90 +0.15 37 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 1.72 +0.14 37 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 1.56 +0.14 38 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 1.40 +0.12 37 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 1.27 +0.13 38 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 1.03 +0.10 38 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 0.82 +0.10 38 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 0.65 +0.08 38 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 0.51 +0.07 38 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 0.39 +0.05 37 0 10 0 SEP24 13.00 C 0.00 0.00 0.00 0.31 +0.05 38 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 0.24 +0.04 38 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 0.18 +0.03 38 0 40 0 SEP24 14.50 C 0.00 0.00 0.00 0.14 +0.03 38 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 0.08 +0.02 38 0 2 0 SEP24 16.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 1 0 SEP24 17.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0 SEP24 17.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 SEP24 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP24 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 SEP24 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0 SEP24 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP24 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 SEP24 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 SEP24 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0 DEC24 7.75 C 0.00 0.00 0.00 3.06 +0.17 38 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 2.85 +0.16 38 0 5 0 DEC24 8.25 C 0.00 0.00 0.00 2.65 +0.15 37 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 2.47 +0.15 38 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 2.30 +0.15 38 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 2.14 +0.15 38 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 1.98 +0.13 37 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 1.84 +0.13 37 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 1.70 +0.12 37 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 1.58 +0.13 38 0 5 0 DEC24 10.50 C 0.00 0.00 0.00 1.35 +0.09 38 0 0 0 DEC24 11.00 C 0.00 0.00 0.00 1.13 +0.09 37 0 0 0 DEC24 11.50 C 0.00 0.00 0.00 0.96 +0.10 38 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 0.80 +0.07 37 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 0.67 +0.07 38 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 0.56 +0.06 37 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 0.47 +0.06 38 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 0.38 +0.04 37 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 0.32 +0.04 38 0 5 0 DEC24 15.00 C 0.00 0.00 0.00 0.26 +0.03 37 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 0.22 +0.03 38 0 1 0 DEC24 16.00 C 0.00 0.00 0.00 0.18 +0.03 38 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 0.15 +0.03 38 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 30 0 DEC24 17.50 C 0.00 0.00 0.00 0.10 +0.02 38 0 1 0 DEC24 18.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 1 0 DEC24 18.50 C 0.00 0.00 0.00 0.07 +0.02 38 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 1 0 MAR25 7.75 C 0.00 0.00 0.00 3.18 +0.15 37 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 3.01 +0.16 37 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 2.83 +0.15 37 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 2.67 +0.15 37 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 2.51 +0.15 37 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 2.35 +0.13 37 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 2.21 +0.13 37 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 2.07 +0.12 37 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 1.94 +0.12 37 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 1.82 +0.12 37 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 1.61 +0.10 38 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 1.38 +0.10 37 0 2 0 MAR25 11.50 C 0.00 0.00 0.00 1.20 +0.09 37 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 1.04 +0.08 37 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 0.90 +0.07 37 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 0.77 +0.06 37 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 0.67 +0.06 37 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.57 +0.04 37 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 0.50 +0.05 37 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 0.42 +0.04 37 0 30 0 MAR25 15.50 C 0.00 0.00 0.00 0.36 +0.03 37 0 30 0 MAR25 16.00 C 0.00 0.00 0.00 0.31 +0.03 37 0 30 0 MAR25 16.50 C 0.00 0.00 0.00 0.27 +0.03 37 0 30 0 MAR25 17.00 C 0.00 0.00 0.00 0.23 +0.03 37 0 2 0 MAR25 17.50 C 0.00 0.00 0.00 0.20 +0.03 38 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 0.17 +0.02 37 0 0 0 TOTAL CALL 162 5,091 +4 APR24 7.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0 APR24 8.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0 APR24 8.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0 APR24 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0 APR24 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 54 0 APR24 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0 APR24 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 107 0 APR24 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0 APR24 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0 APR24 10.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 56 0 APR24 10.50 P 0.14 0.15 0.14 0.08 -0.09 34 40 166 -9 APR24 11.00 P 0.39 0.39 0.39 0.33 -0.15 30 40 146 -14 APR24 11.50 P 0.80 0.82 0.80 0.81 -0.15 49 34 409 +20 APR24 12.00 P 0.00 0.00 0.00 1.29 -0.17 56 0 60 0 APR24 12.50 P 1.96 1.96 1.96 1.78 -0.18 0 10 57 0 APR24 13.00 P 0.00 0.00 0.00 2.28 -0.18 0 0 347 0 APR24 13.50 P 0.00 0.00 0.00 2.78 -0.18 0 0 10 0 APR24 14.00 P 0.00 0.00 0.00 3.28 -0.18 0 0 14 0 APR24 14.50 P 0.00 0.00 0.00 3.78 -0.18 0 0 0 0 APR24 15.00 P 0.00 0.00 0.00 4.28 -0.18 0 0 0 0 APR24 15.50 P 0.00 0.00 0.00 4.78 -0.18 0 0 0 0 APR24 16.00 P 0.00 0.00 0.00 5.28 -0.18 0 0 0 0 APR24 16.50 P 0.00 0.00 0.00 5.78 -0.18 0 0 0 0 APR24 17.00 P 0.00 0.00 0.00 6.28 -0.18 0 0 0 0 APR24 17.50 P 0.00 0.00 0.00 6.78 -0.18 0 0 0 0 APR24 18.00 P 0.00 0.00 0.00 7.28 -0.18 0 0 0 0 APR24 18.50 P 0.00 0.00 0.00 7.78 -0.18 0 0 0 0 APR24 19.00 P 0.00 0.00 0.00 8.28 -0.18 0 0 0 0 MAY24 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 MAY24 8.25 P 0.00 0.00 0.00 0.01 -0.02 36 0 52 0 MAY24 8.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 37 0 MAY24 8.75 P 0.06 0.06 0.06 0.05 -0.02 39 5 58 -2 MAY24 9.00 P 0.00 0.00 0.00 0.08 -0.03 39 0 143 0 MAY24 9.25 P 0.15 0.15 0.15 0.12 -0.05 39 3 53 0 MAY24 9.50 P 0.18 0.18 0.18 0.18 -0.06 39 2 139 +2 MAY24 9.75 P 0.31 0.31 0.30 0.26 -0.06 40 40 173 +40 MAY24 10.00 P 0.44 0.44 0.44 0.34 -0.08 38 12 46 -12 MAY24 10.50 P 0.68 0.68 0.64 0.59 -0.10 39 80 83 -28 MAY24 11.00 P 0.00 0.00 0.00 0.91 -0.11 39 0 110 0 MAY24 11.50 P 0.00 0.00 0.00 1.28 -0.16 37 0 86 0 MAY24 12.00 P 0.00 0.00 0.00 1.72 -0.17 38 0 76 0 MAY24 12.50 P 0.00 0.00 0.00 2.18 -0.18 38 0 27 0 MAY24 13.00 P 0.00 0.00 0.00 2.66 -0.18 38 0 158 0 MAY24 13.50 P 0.00 0.00 0.00 3.15 -0.18 37 0 175 0 MAY24 14.00 P 0.00 0.00 0.00 3.65 -0.17 43 0 67 0 MAY24 14.50 P 0.00 0.00 0.00 4.14 -0.18 0 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 4.64 -0.18 39 0 0 0 MAY24 15.50 P 0.00 0.00 0.00 5.14 -0.18 48 0 0 0 MAY24 16.00 P 0.00 0.00 0.00 5.64 -0.17 55 0 0 0 MAY24 16.50 P 0.00 0.00 0.00 6.13 -0.18 0 0 0 0 MAY24 17.00 P 0.00 0.00 0.00 6.63 -0.18 0 0 0 0 MAY24 17.50 P 0.00 0.00 0.00 7.13 -0.18 0 0 0 0 MAY24 18.00 P 0.00 0.00 0.00 7.63 -0.18 53 0 0 0 MAY24 18.50 P 0.00 0.00 0.00 8.13 -0.18 66 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 0.05 -0.02 38 0 16 0 JUN24 8.50 P 0.00 0.00 0.00 0.08 -0.02 38 0 140 0 JUN24 8.75 P 0.00 0.00 0.00 0.11 -0.03 38 0 16 0 JUN24 9.00 P 0.21 0.21 0.19 0.16 -0.04 38 18 146 +14 JUN24 9.25 P 0.26 0.26 0.24 0.22 -0.05 38 30 64 +30 JUN24 9.50 P 0.32 0.32 0.32 0.29 -0.06 38 15 54 +15 JUN24 9.75 P 0.44 0.44 0.44 0.38 -0.06 38 15 38 +15 JUN24 10.00 P 0.00 0.00 0.00 0.48 -0.07 38 0 52 0 JUN24 10.50 P 0.00 0.00 0.00 0.73 -0.07 38 0 58 0 JUN24 11.00 P 0.00 0.00 0.00 1.02 -0.12 37 0 87 0 JUN24 11.50 P 0.00 0.00 0.00 1.40 -0.12 38 0 20 0 JUN24 12.00 P 0.00 0.00 0.00 1.80 -0.15 38 0 190 0 JUN24 12.50 P 0.00 0.00 0.00 2.23 -0.17 37 0 253 0 JUN24 13.00 P 0.00 0.00 0.00 2.69 -0.17 37 0 60 0 JUN24 13.50 P 0.00 0.00 0.00 3.17 -0.17 38 0 11 0 JUN24 14.00 P 0.00 0.00 0.00 3.66 -0.17 39 0 24 0 JUN24 14.50 P 0.00 0.00 0.00 4.15 -0.17 39 0 10 0 JUN24 15.00 P 0.00 0.00 0.00 4.64 -0.18 33 0 12 0 JUN24 15.50 P 0.00 0.00 0.00 5.14 -0.18 39 0 1 0 JUN24 16.00 P 0.00 0.00 0.00 5.64 -0.17 44 0 22 0 JUN24 16.50 P 0.00 0.00 0.00 6.13 -0.18 0 0 10 0 JUN24 17.00 P 0.00 0.00 0.00 6.63 -0.18 0 0 8 0 JUN24 17.50 P 0.00 0.00 0.00 7.13 -0.18 0 0 0 0 JUN24 18.00 P 0.00 0.00 0.00 7.63 -0.18 45 0 14 0 JUN24 18.50 P 0.00 0.00 0.00 8.13 -0.18 54 0 60 0 JUN24 19.00 P 0.00 0.00 0.00 8.63 -0.17 58 0 0 0 JUN24 19.50 P 0.00 0.00 0.00 9.12 -0.18 0 0 0 0 JUN24 20.00 P 0.00 0.00 0.00 9.62 -0.18 0 0 0 0 JUN24 21.00 P 0.00 0.00 0.00 10.62 -0.18 55 0 0 0 JUN24 22.00 P 0.00 0.00 0.00 11.62 -0.17 70 0 0 0 JUN24 23.00 P 0.00 0.00 0.00 12.61 -0.18 0 0 0 0 JUN24 24.00 P 0.00 0.00 0.00 13.61 -0.18 61 0 0 0 JUN24 25.00 P 0.00 0.00 0.00 14.61 -0.17 80 0 0 0 JUN24 26.00 P 0.00 0.00 0.00 15.60 -0.18 0 0 0 0 JUN24 27.00 P 0.00 0.00 0.00 16.60 -0.18 0 0 0 0 JUN24 28.00 P 0.00 0.00 0.00 17.60 -0.17 88 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 18.59 -0.18 0 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 19.59 -0.18 0 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 20.59 -0.17 96 0 0 0 JUL24 7.75 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0 JUL24 8.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 50 0 JUL24 8.25 P 0.00 0.00 0.00 0.10 -0.03 37 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 0.14 -0.04 38 0 66 0 JUL24 8.75 P 0.00 0.00 0.00 0.19 -0.04 38 0 0 0 JUL24 9.00 P 0.00 0.00 0.00 0.25 -0.05 38 0 16 0 JUL24 9.25 P 0.00 0.00 0.00 0.32 -0.06 38 0 20 0 JUL24 9.50 P 0.00 0.00 0.00 0.40 -0.07 38 0 47 0 JUL24 9.75 P 0.00 0.00 0.00 0.50 -0.07 38 0 31 0 JUL24 10.00 P 0.00 0.00 0.00 0.61 -0.07 38 0 30 0 JUL24 10.50 P 0.00 0.00 0.00 0.86 -0.07 38 0 4 0 JUL24 11.00 P 0.00 0.00 0.00 1.14 -0.11 37 0 0 0 JUL24 11.50 P 0.00 0.00 0.00 1.48 -0.13 36 0 0 0 JUL24 12.00 P 0.00 0.00 0.00 1.88 -0.15 37 0 0 0 JUL24 12.50 P 0.00 0.00 0.00 2.29 -0.17 37 0 0 0 JUL24 13.00 P 0.00 0.00 0.00 2.74 -0.17 37 0 0 0 JUL24 13.50 P 0.00 0.00 0.00 3.20 -0.17 37 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 3.67 -0.18 36 0 0 0 JUL24 14.50 P 0.00 0.00 0.00 4.16 -0.17 37 0 0 0 JUL24 15.00 P 0.00 0.00 0.00 4.65 -0.18 38 0 0 0 JUL24 15.50 P 0.00 0.00 0.00 5.14 -0.18 35 0 0 0 JUL24 16.00 P 0.00 0.00 0.00 5.64 -0.18 39 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.12 -0.01 38 0 1 0 SEP24 8.00 P 0.00 0.00 0.00 0.15 -0.02 37 0 41 0 SEP24 8.25 P 0.00 0.00 0.00 0.20 -0.02 37 0 1 0 SEP24 8.50 P 0.00 0.00 0.00 0.25 -0.03 37 0 753 0 SEP24 8.75 P 0.00 0.00 0.00 0.32 -0.03 38 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.39 -0.04 37 0 120 0 SEP24 9.25 P 0.00 0.00 0.00 0.47 -0.04 37 0 0 0 SEP24 9.50 P 0.00 0.00 0.00 0.57 -0.04 38 0 0 0 SEP24 9.75 P 0.00 0.00 0.00 0.67 -0.05 38 0 8 0 SEP24 10.00 P 0.00 0.00 0.00 0.78 -0.06 37 0 0 0 SEP24 10.50 P 0.00 0.00 0.00 1.03 -0.07 37 0 1 0 SEP24 11.00 P 0.00 0.00 0.00 1.33 -0.09 37 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 1.66 -0.11 37 0 10 0 SEP24 12.00 P 0.00 0.00 0.00 2.03 -0.11 38 0 14 0 SEP24 12.50 P 0.00 0.00 0.00 2.42 -0.13 38 0 3 0 SEP24 13.00 P 0.00 0.00 0.00 2.84 -0.14 38 0 10 0 SEP24 13.50 P 0.00 0.00 0.00 3.27 -0.15 37 0 0 0 SEP24 14.00 P 0.00 0.00 0.00 3.73 -0.15 38 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 4.20 -0.16 38 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 4.67 -0.17 37 0 10 0 SEP24 15.50 P 0.00 0.00 0.00 5.16 -0.17 38 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 5.65 -0.17 38 0 8 0 SEP24 16.50 P 0.00 0.00 0.00 6.14 -0.18 37 0 1 0 SEP24 17.00 P 0.00 0.00 0.00 6.64 -0.17 40 0 30 0 SEP24 17.50 P 0.00 0.00 0.00 7.13 -0.18 0 0 1 0 SEP24 18.00 P 0.00 0.00 0.00 7.63 -0.18 35 0 10 0 SEP24 18.50 P 0.00 0.00 0.00 8.13 -0.18 41 0 1 0 SEP24 19.00 P 0.00 0.00 0.00 8.63 -0.17 45 0 0 0 SEP24 19.50 P 0.00 0.00 0.00 9.12 -0.18 0 0 0 0 SEP24 20.00 P 0.00 0.00 0.00 9.62 -0.18 0 0 2 0 SEP24 21.00 P 0.00 0.00 0.00 10.62 -0.18 41 0 0 0 SEP24 22.00 P 0.00 0.00 0.00 11.62 -0.17 53 0 0 0 SEP24 23.00 P 0.00 0.00 0.00 12.61 -0.18 0 0 0 0 DEC24 7.75 P 0.00 0.00 0.00 0.23 -0.02 37 0 0 0 DEC24 8.00 P 0.00 0.00 0.00 0.28 -0.03 37 0 40 0 DEC24 8.25 P 0.00 0.00 0.00 0.35 -0.02 38 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 0.41 -0.04 37 0 720 0 DEC24 8.75 P 0.00 0.00 0.00 0.49 -0.04 37 0 0 0 DEC24 9.00 P 0.00 0.00 0.00 0.58 -0.04 38 0 10 0 DEC24 9.25 P 0.00 0.00 0.00 0.67 -0.05 37 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 0.77 -0.05 37 0 0 0 DEC24 9.75 P 0.00 0.00 0.00 0.88 -0.06 38 0 0 0 DEC24 10.00 P 0.00 0.00 0.00 1.00 -0.06 37 0 10 0 DEC24 10.50 P 0.00 0.00 0.00 1.25 -0.06 37 0 1 0 DEC24 11.00 P 0.00 0.00 0.00 1.55 -0.08 38 0 3 0 DEC24 11.50 P 0.00 0.00 0.00 1.87 -0.09 38 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 2.22 -0.10 38 0 0 0 DEC24 12.50 P 0.00 0.00 0.00 2.59 -0.12 38 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 2.98 -0.13 37 0 0 0 DEC24 13.50 P 0.00 0.00 0.00 3.39 -0.14 37 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 3.82 -0.15 37 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 4.27 -0.15 37 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 4.73 -0.16 38 0 1 0 DEC24 15.50 P 0.00 0.00 0.00 5.20 -0.16 38 0 0 0 DEC24 16.00 P 0.00 0.00 0.00 5.67 -0.17 37 0 0 0 DEC24 16.50 P 0.00 0.00 0.00 6.16 -0.17 38 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 6.64 -0.18 36 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 7.14 -0.17 38 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 7.63 -0.18 37 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 8.13 -0.18 39 0 0 0 DEC24 19.00 P 0.00 0.00 0.00 8.63 -0.17 41 0 0 0 MAR25 7.75 P 0.00 0.00 0.00 0.33 -0.03 37 0 0 0 MAR25 8.00 P 0.00 0.00 0.00 0.39 -0.03 37 0 0 0 MAR25 8.25 P 0.00 0.00 0.00 0.46 -0.04 37 0 0 0 MAR25 8.50 P 0.00 0.00 0.00 0.54 -0.04 37 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 0.62 -0.04 37 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.71 -0.05 37 0 15 0 MAR25 9.25 P 0.00 0.00 0.00 0.81 -0.05 37 0 0 0 MAR25 9.50 P 0.00 0.00 0.00 0.92 -0.05 37 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 1.03 -0.06 37 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 1.15 -0.07 37 0 7 0 MAR25 10.50 P 0.00 0.00 0.00 1.39 -0.08 37 0 1 0 MAR25 11.00 P 0.00 0.00 0.00 1.70 -0.09 37 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 2.02 -0.09 37 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 2.35 -0.11 37 0 0 0 MAR25 12.50 P 0.00 0.00 0.00 2.72 -0.11 37 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 3.10 -0.12 37 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 3.49 -0.13 37 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 3.91 -0.14 37 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 4.34 -0.15 37 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 4.79 -0.15 38 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 5.24 -0.16 37 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 5.71 -0.16 38 0 0 0 MAR25 16.50 P 0.00 0.00 0.00 6.18 -0.17 37 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 6.66 -0.17 37 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 7.15 -0.17 38 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 7.64 -0.17 38 0 0 0 TOTAL PUT 344 6,542 +71 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$ 201.20 APR24 80.00 C 0.00 0.00 0.00 121.25 +3.69 233 0 60 0 APR24 82.50 C 0.00 0.00 0.00 118.75 +3.69 217 0 85 0 APR24 85.00 C 0.00 0.00 0.00 116.25 +3.69 191 0 0 0 APR24 87.50 C 0.00 0.00 0.00 113.75 +3.69 0 0 0 0 APR24 90.00 C 0.00 0.00 0.00 111.25 +3.69 0 0 0 0 APR24 92.50 C 0.00 0.00 0.00 108.75 +3.69 0 0 0 0 APR24 95.00 C 0.00 0.00 0.00 106.26 +3.69 196 0 0 0 APR24 97.50 C 0.00 0.00 0.00 103.76 +3.69 184 0 0 0 APR24 100.00 C 0.00 0.00 0.00 101.26 +3.69 170 0 0 0 APR24 102.50 C 0.00 0.00 0.00 98.76 +3.69 145 0 0 0 APR24 105.00 C 0.00 0.00 0.00 96.26 +3.69 0 0 0 0 APR24 107.50 C 0.00 0.00 0.00 93.76 +3.68 0 0 0 0 APR24 110.00 C 0.00 0.00 0.00 91.26 +3.68 0 0 0 0 APR24 112.50 C 0.00 0.00 0.00 88.77 +3.69 153 0 0 0 APR24 115.00 C 0.00 0.00 0.00 86.27 +3.69 143 0 0 0 APR24 117.50 C 0.00 0.00 0.00 83.77 +3.69 131 0 0 0 APR24 120.00 C 0.00 0.00 0.00 81.27 +3.69 0 0 0 0 APR24 122.50 C 0.00 0.00 0.00 78.77 +3.68 0 0 0 0 APR24 125.00 C 0.00 0.00 0.00 76.27 +3.68 0 0 0 0 APR24 127.50 C 0.00 0.00 0.00 73.77 +3.68 0 0 0 0 APR24 130.00 C 0.00 0.00 0.00 71.28 +3.69 116 0 0 0 APR24 132.50 C 0.00 0.00 0.00 68.78 +3.69 108 0 0 0 APR24 135.00 C 0.00 0.00 0.00 66.28 +3.69 98 0 0 0 APR24 137.50 C 0.00 0.00 0.00 63.78 +3.68 0 0 0 0 APR24 140.00 C 0.00 0.00 0.00 61.28 +3.68 0 0 0 0 APR24 142.50 C 0.00 0.00 0.00 58.78 +3.68 0 0 0 0 APR24 145.00 C 0.00 0.00 0.00 56.28 +3.68 0 0 0 0 APR24 147.50 C 0.00 0.00 0.00 53.79 +3.69 84 0 0 0 APR24 150.00 C 0.00 0.00 0.00 51.29 +3.68 77 0 0 0 APR24 152.50 C 0.00 0.00 0.00 48.79 +3.68 68 0 0 0 APR24 155.00 C 0.00 0.00 0.00 46.29 +3.68 0 0 0 0 APR24 157.50 C 0.00 0.00 0.00 43.79 +3.68 0 0 0 0 APR24 160.00 C 0.00 0.00 0.00 41.29 +3.68 0 0 0 0 APR24 162.50 C 0.00 0.00 0.00 38.79 +3.68 0 0 0 0 APR24 165.00 C 0.00 0.00 0.00 36.30 +3.68 55 0 8 0 APR24 167.50 C 0.00 0.00 0.00 33.80 +3.68 49 0 147 0 APR24 170.00 C 0.00 0.00 0.00 31.30 +3.68 42 0 139 0 APR24 172.50 C 0.00 0.00 0.00 28.80 +3.68 0 0 71 0 APR24 175.00 C 0.00 0.00 0.00 26.30 +3.67 0 0 185 0 APR24 177.50 C 0.00 0.00 0.00 23.81 +3.66 38 0 266 0 APR24 180.00 C 0.00 0.00 0.00 21.31 +3.63 33 0 600 0 APR24 182.50 C 0.00 0.00 0.00 18.83 +3.57 35 0 146 0 APR24 185.00 C 0.00 0.00 0.00 16.36 +3.46 34 0 432 0 APR24 187.50 C 0.00 0.00 0.00 13.93 +3.12 34 0 466 0 APR24 190.00 C 0.00 0.00 0.00 11.58 +2.87 34 0 394 0 APR24 192.50 C 6.14 7.43 6.14 9.06 +2.61 27 33 407 0 APR24 195.00 C 5.00 5.68 4.00 7.07 +2.18 31 167 407 +15 APR24 197.50 C 3.35 6.00 2.92 5.30 +1.71 32 582 249 -169 APR24 200.00 C 3.15 4.50 1.95 3.80 +1.23 33 549 1,538 +168 APR24 205.00 C 1.35 2.28 0.80 1.69 +0.59 33 506 1,184 -11 APR24 210.00 C 0.30 0.93 0.30 0.61 +0.22 34 310 1,977 +4 APR24 215.00 C 0.18 0.29 0.15 0.19 +0.07 34 138 1,014 -30 APR24 220.00 C 0.10 0.18 0.07 0.05 +0.02 35 182 1,199 -47 APR24 225.00 C 0.05 0.05 0.05 0.01 0.00 35 1 1,531 0 APR24 230.00 C 0.03 0.05 0.03 0.01 0.00 41 11 461 -1 APR24 235.00 C 0.00 0.00 0.00 0.01 0.00 47 0 382 0 APR24 240.00 C 0.00 0.00 0.00 0.01 0.00 53 0 577 0 APR24 245.00 C 0.00 0.00 0.00 0.01 0.00 58 0 365 0 APR24 250.00 C 0.00 0.00 0.00 0.01 0.00 64 0 479 0 APR24 255.00 C 0.00 0.00 0.00 0.01 0.00 69 0 258 0 APR24 260.00 C 0.00 0.00 0.00 0.01 0.00 74 0 705 0 APR24 265.00 C 0.00 0.00 0.00 0.01 0.00 79 0 247 0 APR24 270.00 C 0.00 0.00 0.00 0.01 0.00 84 0 273 0 APR24 275.00 C 0.00 0.00 0.00 0.01 0.00 89 0 215 0 APR24 280.00 C 0.00 0.00 0.00 0.01 0.00 93 0 109 0 APR24 285.00 C 0.00 0.00 0.00 0.01 0.00 98 0 102 0 APR24 290.00 C 0.00 0.00 0.00 0.01 0.00 102 0 43 0 APR24 295.00 C 0.00 0.00 0.00 0.01 0.00 107 0 49 0 APR24 300.00 C 0.00 0.00 0.00 0.01 0.00 111 0 304 0 APR24 310.00 C 0.00 0.00 0.00 0.01 0.00 119 0 68 0 APR24 320.00 C 0.00 0.00 0.00 0.01 0.00 127 0 63 0 APR24 330.00 C 0.00 0.00 0.00 0.01 0.00 135 0 51 0 APR24 340.00 C 0.00 0.00 0.00 0.01 0.00 142 0 140 0 APR24 350.00 C 0.00 0.00 0.00 0.01 0.00 149 0 157 0 APR24 360.00 C 0.00 0.00 0.00 0.01 0.00 156 0 15 0 APR24 370.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0 APR24 380.00 C 0.00 0.00 0.00 0.01 0.00 169 0 46 0 APR24 390.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0 APR24 400.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0 MAY24 150.00 C 0.00 0.00 0.00 51.47 +3.29 0 0 0 0 MAY24 152.50 C 0.00 0.00 0.00 49.01 +3.29 0 0 0 0 MAY24 155.00 C 0.00 0.00 0.00 46.56 +3.30 0 0 0 0 MAY24 157.50 C 0.00 0.00 0.00 44.45 +3.63 35 0 0 0 MAY24 160.00 C 0.00 0.00 0.00 42.01 +3.33 35 0 151 0 MAY24 162.50 C 0.00 0.00 0.00 39.59 +3.60 35 0 12 0 MAY24 165.00 C 0.00 0.00 0.00 37.18 +3.55 35 0 2 0 MAY24 167.50 C 0.00 0.00 0.00 34.81 +3.52 35 0 45 0 MAY24 170.00 C 0.00 0.00 0.00 32.47 +3.46 35 0 107 0 MAY24 172.50 C 0.00 0.00 0.00 30.18 +3.40 35 0 184 0 MAY24 175.00 C 0.00 0.00 0.00 27.94 +3.33 35 0 133 0 MAY24 177.50 C 0.00 0.00 0.00 25.76 +3.25 35 0 177 0 MAY24 180.00 C 0.00 0.00 0.00 23.64 +3.14 35 0 111 0 MAY24 182.50 C 0.00 0.00 0.00 21.61 +3.04 35 0 141 0 MAY24 185.00 C 0.00 0.00 0.00 19.65 +2.91 35 0 232 0 MAY24 187.50 C 0.00 0.00 0.00 17.79 +2.53 35 0 275 0 MAY24 190.00 C 0.00 0.00 0.00 15.55 +2.24 33 0 334 0 MAY24 192.50 C 0.00 0.00 0.00 14.19 +2.18 35 0 204 0 MAY24 195.00 C 9.98 10.57 9.98 12.45 +1.86 34 31 194 0 MAY24 197.50 C 8.69 10.89 8.69 11.07 +1.89 34 39 514 0 MAY24 200.00 C 7.80 10.44 7.80 9.88 +1.91 35 150 546 +21 MAY24 205.00 C 6.06 8.21 5.95 7.47 +1.57 34 219 620 +50 MAY24 210.00 C 4.35 6.00 3.89 5.61 +1.25 35 222 888 +26 MAY24 215.00 C 3.00 4.37 2.96 4.12 +0.92 35 170 784 +24 MAY24 220.00 C 2.25 3.38 2.25 3.02 +0.84 35 116 563 +65 MAY24 225.00 C 1.72 2.26 1.72 2.11 +0.57 35 112 441 -2 MAY24 230.00 C 1.05 1.71 1.05 1.54 +0.49 36 51 421 +27 MAY24 235.00 C 0.87 1.20 0.85 1.04 +0.35 36 55 336 +31 MAY24 240.00 C 0.84 0.84 0.84 0.69 +0.24 36 9 236 0 MAY24 245.00 C 0.39 0.64 0.39 0.45 +0.17 35 62 229 +1 MAY24 250.00 C 0.37 0.41 0.37 0.29 +0.11 35 2 277 +2 MAY24 255.00 C 0.00 0.00 0.00 0.18 +0.07 35 0 309 0 MAY24 260.00 C 0.17 0.17 0.17 0.12 +0.05 36 9 239 0 MAY24 265.00 C 0.00 0.00 0.00 0.07 +0.03 35 0 278 0 MAY24 270.00 C 0.00 0.00 0.00 0.05 +0.03 36 0 279 0 MAY24 275.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 197 0 MAY24 280.00 C 0.00 0.00 0.00 0.01 0.00 34 0 130 0 MAY24 285.00 C 0.00 0.00 0.00 0.01 0.00 36 0 168 0 MAY24 290.00 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0 MAY24 295.00 C 0.00 0.00 0.00 0.01 0.00 39 0 91 0 MAY24 300.00 C 0.00 0.00 0.00 0.01 0.00 41 0 345 0 JUN24 80.00 C 0.00 0.00 0.00 121.66 +3.69 0 0 0 0 JUN24 82.50 C 0.00 0.00 0.00 118.75 +3.26 0 0 0 0 JUN24 85.00 C 0.00 0.00 0.00 116.25 +3.25 0 0 0 0 JUN24 87.50 C 0.00 0.00 0.00 113.75 +3.23 0 0 0 0 JUN24 90.00 C 0.00 0.00 0.00 111.25 +3.22 0 0 0 0 JUN24 92.50 C 0.00 0.00 0.00 108.75 +3.20 0 0 1 0 JUN24 95.00 C 0.00 0.00 0.00 106.27 +3.21 0 0 0 0 JUN24 97.50 C 0.00 0.00 0.00 103.78 +3.20 0 0 0 0 JUN24 100.00 C 0.00 0.00 0.00 101.29 +3.20 0 0 38 0 JUN24 102.50 C 0.00 0.00 0.00 98.81 +3.21 0 0 0 0 JUN24 105.00 C 0.00 0.00 0.00 96.32 +3.20 0 0 0 0 JUN24 107.50 C 0.00 0.00 0.00 93.84 +3.21 0 0 0 0 JUN24 110.00 C 0.00 0.00 0.00 91.35 +3.20 0 0 0 0 JUN24 112.50 C 0.00 0.00 0.00 88.87 +3.21 0 0 0 0 JUN24 115.00 C 0.00 0.00 0.00 86.39 +3.21 0 0 0 0 JUN24 117.50 C 0.00 0.00 0.00 83.91 +3.22 0 0 0 0 JUN24 120.00 C 0.00 0.00 0.00 81.43 +3.22 0 0 0 0 JUN24 122.50 C 0.00 0.00 0.00 78.95 +3.23 0 0 0 0 JUN24 125.00 C 0.00 0.00 0.00 76.93 +3.69 40 0 1 0 JUN24 127.50 C 0.00 0.00 0.00 74.44 +3.69 0 0 0 0 JUN24 130.00 C 0.00 0.00 0.00 71.28 +3.01 0 0 1 0 JUN24 132.50 C 0.00 0.00 0.00 68.78 +2.99 0 0 0 0 JUN24 135.00 C 0.00 0.00 0.00 66.28 +2.97 0 0 0 0 JUN24 137.50 C 0.00 0.00 0.00 63.81 +2.98 0 0 0 0 JUN24 140.00 C 0.00 0.00 0.00 61.35 +2.99 0 0 1 0 JUN24 142.50 C 0.00 0.00 0.00 59.20 +3.31 0 0 0 0 JUN24 145.00 C 0.00 0.00 0.00 56.75 +3.32 0 0 0 0 JUN24 147.50 C 0.00 0.00 0.00 54.31 +3.33 0 0 0 0 JUN24 150.00 C 0.00 0.00 0.00 51.88 +3.34 0 0 10 0 JUN24 152.50 C 0.00 0.00 0.00 49.47 +3.35 0 0 15 0 JUN24 155.00 C 0.00 0.00 0.00 47.06 +3.35 0 0 2 0 JUN24 157.50 C 0.00 0.00 0.00 44.91 +3.57 35 0 0 0 JUN24 160.00 C 0.00 0.00 0.00 42.54 +3.54 35 0 114 0 JUN24 162.50 C 0.00 0.00 0.00 40.19 +3.50 35 0 0 0 JUN24 165.00 C 0.00 0.00 0.00 37.88 +3.44 35 0 15 0 JUN24 167.50 C 0.00 0.00 0.00 35.61 +3.39 35 0 20 0 JUN24 170.00 C 0.00 0.00 0.00 33.39 +3.32 35 0 75 0 JUN24 172.50 C 0.00 0.00 0.00 31.22 +3.26 35 0 112 0 JUN24 175.00 C 0.00 0.00 0.00 29.11 +3.15 35 0 666 0 JUN24 177.50 C 0.00 0.00 0.00 27.07 +3.09 35 0 221 0 JUN24 180.00 C 0.00 0.00 0.00 25.10 +2.97 35 0 223 0 JUN24 182.50 C 0.00 0.00 0.00 23.20 +2.88 35 0 162 0 JUN24 185.00 C 0.00 0.00 0.00 21.39 +2.75 35 0 163 0 JUN24 187.50 C 0.00 0.00 0.00 19.64 +2.63 35 0 122 0 JUN24 190.00 C 0.00 0.00 0.00 18.02 +2.31 35 0 28 0 JUN24 192.50 C 0.00 0.00 0.00 16.11 +1.91 34 0 178 0 JUN24 195.00 C 12.78 13.11 12.45 14.64 +1.74 34 10 248 +2 JUN24 197.50 C 0.00 0.00 0.00 13.42 +1.88 35 0 443 0 JUN24 200.00 C 12.00 12.02 12.00 12.17 +1.80 35 3 1,102 0 JUN24 205.00 C 0.00 0.00 0.00 9.87 +1.56 35 0 912 0 JUN24 210.00 C 7.20 8.10 6.86 7.93 +1.36 35 13 1,035 +10 JUN24 215.00 C 4.98 6.23 4.98 6.32 +1.16 35 53 2,825 -24 JUN24 220.00 C 4.21 4.88 4.21 5.02 +0.98 35 10 2,707 +3 JUN24 225.00 C 3.03 4.02 3.03 3.95 +0.84 35 25 469 +13 JUN24 230.00 C 2.22 2.98 2.22 3.06 +0.68 36 43 703 +2 JUN24 235.00 C 1.82 2.36 1.82 2.35 +0.56 35 14 406 -2 JUN24 240.00 C 0.00 0.00 0.00 1.78 +0.46 35 0 537 0 JUN24 245.00 C 0.00 0.00 0.00 1.32 +0.35 35 0 650 0 JUN24 250.00 C 0.00 0.00 0.00 0.98 +0.26 35 0 1,444 0 JUN24 255.00 C 0.80 0.80 0.80 0.73 +0.22 35 3 417 -3 JUN24 260.00 C 0.74 0.78 0.74 0.53 +0.16 35 31 772 +26 JUN24 265.00 C 0.00 0.00 0.00 0.38 +0.12 35 0 280 0 JUN24 270.00 C 0.00 0.00 0.00 0.28 +0.10 35 0 394 0 JUN24 275.00 C 0.00 0.00 0.00 0.19 +0.06 35 0 698 0 JUN24 280.00 C 0.00 0.00 0.00 0.14 +0.05 35 0 500 0 JUN24 285.00 C 0.00 0.00 0.00 0.09 +0.03 35 0 300 0 JUN24 290.00 C 0.00 0.00 0.00 0.07 +0.03 35 0 312 0 JUN24 295.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 441 0 JUN24 300.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 379 0 JUN24 310.00 C 0.00 0.00 0.00 0.01 0.00 34 0 211 0 JUN24 320.00 C 0.00 0.00 0.00 0.01 0.00 36 0 109 0 JUN24 330.00 C 0.00 0.00 0.00 0.01 0.00 38 0 82 0 JUN24 340.00 C 0.00 0.00 0.00 0.01 0.00 40 0 212 0 JUN24 350.00 C 0.00 0.00 0.00 0.01 0.00 42 0 608 0 JUN24 360.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 JUN24 370.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUN24 380.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUN24 390.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 JUN24 400.00 C 0.00 0.00 0.00 0.01 0.00 51 0 175 0 JUL24 175.00 C 0.00 0.00 0.00 30.27 +3.07 35 0 0 0 JUL24 177.50 C 0.00 0.00 0.00 28.35 +2.92 35 0 0 0 JUL24 180.00 C 0.00 0.00 0.00 26.54 +2.88 35 0 0 0 JUL24 182.50 C 0.00 0.00 0.00 24.79 +2.76 35 0 0 0 JUL24 185.00 C 0.00 0.00 0.00 23.11 +2.65 35 0 0 0 JUL24 187.50 C 0.00 0.00 0.00 21.53 +2.62 35 0 0 0 JUL24 190.00 C 0.00 0.00 0.00 19.98 +2.09 35 0 4 0 JUL24 192.50 C 0.00 0.00 0.00 18.41 +1.88 35 0 2 0 JUL24 195.00 C 15.24 15.24 15.24 17.02 +2.04 35 8 65 +8 JUL24 197.50 C 14.22 15.28 14.22 15.74 +1.82 35 42 93 +42 JUL24 200.00 C 13.28 14.86 13.17 14.57 +1.79 35 59 141 +59 JUL24 205.00 C 10.95 12.57 10.95 12.35 +1.64 35 54 79 +47 JUL24 210.00 C 10.59 10.59 10.58 10.41 +1.47 35 16 124 +16 JUL24 215.00 C 7.91 7.91 7.80 8.78 +1.35 35 14 197 -9 JUL24 220.00 C 5.93 7.26 5.93 7.30 +1.15 35 38 438 0 JUL24 225.00 C 5.34 6.05 5.34 6.07 +0.99 35 22 115 -15 JUL24 230.00 C 0.00 0.00 0.00 5.05 +0.88 35 0 29 0 JUL24 235.00 C 3.50 4.45 3.50 4.18 +0.81 35 15 41 +10 JUL24 240.00 C 3.25 3.25 3.25 3.44 +0.73 35 2 44 0 JUL24 245.00 C 0.00 0.00 0.00 2.78 +0.59 35 0 65 0 JUL24 250.00 C 0.00 0.00 0.00 2.25 +0.53 35 0 99 0 JUL24 255.00 C 0.00 0.00 0.00 1.79 +0.40 35 0 194 0 SEP24 80.00 C 0.00 0.00 0.00 121.66 +3.69 0 0 11 0 SEP24 82.50 C 0.00 0.00 0.00 118.75 +3.26 0 0 1 0 SEP24 85.00 C 0.00 0.00 0.00 116.25 +3.25 0 0 20 0 SEP24 87.50 C 0.00 0.00 0.00 113.75 +3.23 0 0 1 0 SEP24 90.00 C 0.00 0.00 0.00 111.25 +3.22 0 0 0 0 SEP24 92.50 C 0.00 0.00 0.00 108.77 +3.22 0 0 0 0 SEP24 95.00 C 0.00 0.00 0.00 106.29 +3.23 0 0 1 0 SEP24 97.50 C 0.00 0.00 0.00 103.81 +3.23 0 0 0 0 SEP24 100.00 C 0.00 0.00 0.00 101.33 +3.24 0 0 0 0 SEP24 102.50 C 0.00 0.00 0.00 98.85 +3.25 0 0 0 0 SEP24 105.00 C 0.00 0.00 0.00 96.81 +3.69 33 0 0 0 SEP24 107.50 C 0.00 0.00 0.00 94.32 +3.69 0 0 0 0 SEP24 110.00 C 0.00 0.00 0.00 91.84 +3.69 36 0 0 0 SEP24 112.50 C 0.00 0.00 0.00 89.35 +3.69 0 0 0 0 SEP24 115.00 C 0.00 0.00 0.00 86.39 +3.21 0 0 0 0 SEP24 117.50 C 0.00 0.00 0.00 83.91 +3.21 0 0 0 0 SEP24 120.00 C 0.00 0.00 0.00 81.43 +3.21 0 0 0 0 SEP24 122.50 C 0.00 0.00 0.00 79.14 +3.40 0 0 0 0 SEP24 125.00 C 0.00 0.00 0.00 76.93 +3.65 31 0 0 0 SEP24 127.50 C 0.00 0.00 0.00 74.44 +3.62 0 0 0 0 SEP24 130.00 C 0.00 0.00 0.00 71.88 +3.51 0 0 0 0 SEP24 132.50 C 0.00 0.00 0.00 69.48 +3.54 29 0 0 0 SEP24 135.00 C 0.00 0.00 0.00 67.10 +3.58 34 0 0 0 SEP24 137.50 C 0.00 0.00 0.00 64.86 +3.72 37 0 0 0 SEP24 140.00 C 0.00 0.00 0.00 62.52 +3.76 37 0 122 0 SEP24 142.50 C 0.00 0.00 0.00 59.86 +3.42 34 0 0 0 SEP24 145.00 C 0.00 0.00 0.00 57.60 +3.45 35 0 0 0 SEP24 147.50 C 0.00 0.00 0.00 55.78 +3.90 38 0 0 0 SEP24 150.00 C 0.00 0.00 0.00 52.95 +3.26 34 0 0 0 SEP24 152.50 C 0.00 0.00 0.00 50.95 +3.45 35 0 0 0 SEP24 155.00 C 0.00 0.00 0.00 48.74 +3.34 35 0 0 0 SEP24 157.50 C 0.00 0.00 0.00 46.64 +3.29 35 0 0 0 SEP24 160.00 C 0.00 0.00 0.00 44.60 +3.28 35 0 0 0 SEP24 162.50 C 0.00 0.00 0.00 42.57 +3.19 35 0 0 0 SEP24 165.00 C 0.00 0.00 0.00 40.61 +3.11 35 0 15 0 SEP24 167.50 C 0.00 0.00 0.00 38.73 +3.09 35 0 45 0 SEP24 170.00 C 0.00 0.00 0.00 36.88 +3.02 35 0 1 0 SEP24 172.50 C 0.00 0.00 0.00 35.06 +2.88 35 0 52 0 SEP24 175.00 C 0.00 0.00 0.00 33.38 +2.88 35 0 571 0 SEP24 177.50 C 0.00 0.00 0.00 31.70 +2.84 35 0 99 0 SEP24 180.00 C 0.00 0.00 0.00 30.02 +2.65 35 0 77 0 SEP24 182.50 C 0.00 0.00 0.00 28.52 +2.63 35 0 61 0 SEP24 185.00 C 0.00 0.00 0.00 27.03 +2.63 35 0 76 0 SEP24 187.50 C 0.00 0.00 0.00 25.55 +2.47 35 0 122 0 SEP24 190.00 C 0.00 0.00 0.00 24.16 +2.37 35 0 277 0 SEP24 192.50 C 0.00 0.00 0.00 22.78 +1.86 35 0 102 0 SEP24 195.00 C 0.00 0.00 0.00 21.51 +1.76 35 0 186 0 SEP24 197.50 C 0.00 0.00 0.00 20.66 +1.93 36 0 112 0 SEP24 200.00 C 17.79 19.50 17.72 19.22 +1.90 35 57 1,106 +57 SEP24 205.00 C 15.60 17.26 15.58 16.98 +1.74 35 95 310 +30 SEP24 210.00 C 14.23 15.26 14.23 15.04 +1.69 35 41 338 +25 SEP24 215.00 C 0.00 0.00 0.00 13.26 +1.56 35 0 437 0 SEP24 220.00 C 10.70 10.70 10.70 11.63 +1.44 35 6 645 0 SEP24 225.00 C 8.64 10.46 8.64 10.17 +1.27 35 41 354 -21 SEP24 230.00 C 8.13 9.20 7.96 8.93 +1.32 36 43 322 -35 SEP24 235.00 C 7.08 8.06 7.01 7.83 +1.13 36 33 293 -24 SEP24 240.00 C 6.70 7.18 6.70 6.85 +1.02 36 123 722 +100 SEP24 245.00 C 6.04 6.04 5.93 5.97 +0.99 36 13 231 -3 SEP24 250.00 C 5.29 5.29 5.10 5.09 +0.77 36 11 283 +5 SEP24 255.00 C 0.00 0.00 0.00 4.44 +0.76 36 0 82 0 SEP24 260.00 C 3.81 3.81 3.81 3.80 +0.65 36 1 150 +1 SEP24 265.00 C 0.00 0.00 0.00 3.26 +0.56 36 0 77 0 SEP24 270.00 C 0.00 0.00 0.00 2.81 +0.55 36 0 419 0 SEP24 275.00 C 0.00 0.00 0.00 2.36 +0.41 36 0 252 0 SEP24 280.00 C 0.00 0.00 0.00 2.05 +0.41 36 0 313 0 SEP24 285.00 C 0.00 0.00 0.00 1.73 +0.34 36 0 239 0 SEP24 290.00 C 0.00 0.00 0.00 1.46 +0.28 36 0 114 0 SEP24 295.00 C 0.00 0.00 0.00 1.26 +0.28 36 0 197 0 SEP24 300.00 C 0.00 0.00 0.00 1.05 +0.21 36 0 719 0 SEP24 310.00 C 0.00 0.00 0.00 0.76 +0.18 36 0 95 0 SEP24 320.00 C 0.00 0.00 0.00 0.54 +0.14 36 0 66 0 SEP24 330.00 C 0.00 0.00 0.00 0.37 +0.09 35 0 63 0 SEP24 340.00 C 0.00 0.00 0.00 0.26 +0.07 35 0 237 0 SEP24 350.00 C 0.00 0.00 0.00 0.18 +0.04 35 0 66 0 SEP24 360.00 C 0.00 0.00 0.00 0.13 +0.04 35 0 16 0 SEP24 370.00 C 0.00 0.00 0.00 0.09 +0.03 35 0 14 0 SEP24 380.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 30 0 SEP24 390.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0 SEP24 400.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 32 0 DEC24 80.00 C 0.00 0.00 0.00 121.66 +3.69 0 0 17 0 DEC24 82.50 C 0.00 0.00 0.00 118.78 +3.29 0 0 1 0 DEC24 85.00 C 0.00 0.00 0.00 116.32 +3.32 0 0 14 0 DEC24 87.50 C 0.00 0.00 0.00 113.86 +3.34 0 0 3 0 DEC24 90.00 C 0.00 0.00 0.00 111.41 +3.38 0 0 8 0 DEC24 92.50 C 0.00 0.00 0.00 109.24 +3.69 39 0 2 0 DEC24 95.00 C 0.00 0.00 0.00 106.29 +3.23 0 0 17 0 DEC24 97.50 C 0.00 0.00 0.00 103.86 +3.28 0 0 0 0 DEC24 100.00 C 0.00 0.00 0.00 101.48 +3.39 0 0 17 0 DEC24 102.50 C 0.00 0.00 0.00 99.42 +3.81 43 0 2 0 DEC24 105.00 C 0.00 0.00 0.00 97.06 +3.92 44 0 18 0 DEC24 107.50 C 0.00 0.00 0.00 94.72 +4.05 45 0 0 0 DEC24 110.00 C 0.00 0.00 0.00 92.38 +4.16 45 0 21 0 DEC24 112.50 C 0.00 0.00 0.00 90.05 +4.28 44 0 0 0 DEC24 115.00 C 0.00 0.00 0.00 87.73 +4.37 44 0 2 0 DEC24 117.50 C 0.00 0.00 0.00 85.42 +4.46 44 0 0 0 DEC24 120.00 C 0.00 0.00 0.00 82.87 +4.28 42 0 3 0 DEC24 122.50 C 0.00 0.00 0.00 80.64 +4.38 42 0 0 0 DEC24 125.00 C 0.00 0.00 0.00 78.38 +4.41 41 0 1 0 DEC24 127.50 C 0.00 0.00 0.00 75.98 +4.29 40 0 0 0 DEC24 130.00 C 0.00 0.00 0.00 73.77 +4.29 40 0 1 0 DEC24 132.50 C 0.00 0.00 0.00 71.57 +4.28 40 0 0 0 DEC24 135.00 C 0.00 0.00 0.00 69.53 +4.42 40 0 0 0 DEC24 137.50 C 0.00 0.00 0.00 67.40 +4.40 39 0 0 0 DEC24 140.00 C 65.00 65.00 65.00 65.32 +4.39 39 2 5 +2 DEC24 142.50 C 0.00 0.00 0.00 63.21 +4.35 39 0 0 0 DEC24 145.00 C 0.00 0.00 0.00 61.14 +4.32 39 0 2 0 DEC24 147.50 C 0.00 0.00 0.00 58.96 +4.08 38 0 0 0 DEC24 150.00 C 0.00 0.00 0.00 56.94 +4.01 38 0 19 0 DEC24 152.50 C 0.00 0.00 0.00 54.91 +3.93 37 0 0 0 DEC24 155.00 C 0.00 0.00 0.00 53.05 +3.90 38 0 6 0 DEC24 157.50 C 0.00 0.00 0.00 52.00 +4.66 39 0 0 0 DEC24 160.00 C 0.00 0.00 0.00 49.71 +4.17 38 0 18 0 DEC24 162.50 C 0.00 0.00 0.00 47.86 +4.11 38 0 0 0 DEC24 165.00 C 0.00 0.00 0.00 45.08 +2.97 36 0 0 0 DEC24 167.50 C 0.00 0.00 0.00 43.43 +2.95 36 0 0 0 DEC24 170.00 C 0.00 0.00 0.00 41.79 +2.95 36 0 3 0 DEC24 172.50 C 0.00 0.00 0.00 40.16 +2.95 36 0 200 0 DEC24 175.00 C 0.00 0.00 0.00 38.53 +2.77 36 0 200 0 DEC24 177.50 C 0.00 0.00 0.00 37.04 +2.73 36 0 4 0 DEC24 180.00 C 0.00 0.00 0.00 35.58 +2.73 36 0 89 0 DEC24 182.50 C 0.00 0.00 0.00 34.13 +2.73 36 0 30 0 DEC24 185.00 C 0.00 0.00 0.00 32.68 +2.58 36 0 13 0 DEC24 187.50 C 0.00 0.00 0.00 31.32 +2.48 36 0 207 0 DEC24 190.00 C 0.00 0.00 0.00 30.06 +2.48 36 0 318 0 DEC24 192.50 C 0.00 0.00 0.00 28.79 +1.95 36 0 33 0 DEC24 195.00 C 0.00 0.00 0.00 27.52 +1.84 36 0 412 0 DEC24 197.50 C 0.00 0.00 0.00 26.43 +1.94 36 0 87 0 DEC24 200.00 C 23.76 24.92 23.76 25.26 +1.92 36 18 864 +6 DEC24 205.00 C 21.69 23.34 21.59 23.14 +1.98 36 58 542 +11 DEC24 210.00 C 18.69 21.28 18.69 20.87 +1.69 36 27 143 +27 DEC24 215.00 C 18.76 18.76 18.76 19.18 +1.78 36 17 1,613 0 DEC24 220.00 C 16.37 16.37 16.36 17.46 +1.71 36 12 413 -12 DEC24 225.00 C 14.80 14.80 14.80 15.87 +1.68 36 6 358 -6 DEC24 230.00 C 13.24 14.69 13.24 14.40 +1.58 36 33 284 +5 DEC24 235.00 C 12.07 13.34 12.07 13.06 +1.50 36 23 380 -23 DEC24 240.00 C 10.90 12.11 10.90 11.83 +1.40 36 30 252 -30 DEC24 245.00 C 9.84 11.01 9.84 10.71 +1.33 36 38 281 -31 DEC24 250.00 C 9.59 10.00 9.59 9.69 +1.21 36 34 97 -34 DEC24 255.00 C 8.02 8.80 8.02 8.63 +0.97 36 19 117 -18 DEC24 260.00 C 7.99 7.99 7.99 7.80 +0.96 36 3 226 -3 DEC24 265.00 C 0.00 0.00 0.00 6.98 +0.88 36 0 304 0 DEC24 270.00 C 0.00 0.00 0.00 6.29 +0.70 36 0 16 0 DEC24 275.00 C 0.00 0.00 0.00 5.68 +0.74 36 0 4 0 DEC24 280.00 C 0.00 0.00 0.00 5.08 +0.65 36 0 214 0 DEC24 285.00 C 0.00 0.00 0.00 4.53 +0.50 36 0 330 0 DEC24 290.00 C 0.00 0.00 0.00 4.10 +0.51 36 0 491 0 DEC24 295.00 C 0.00 0.00 0.00 3.68 +0.52 36 0 17 0 DEC24 300.00 C 3.45 3.45 3.45 3.35 +0.49 36 2 536 0 DEC24 310.00 C 0.00 0.00 0.00 2.64 +0.38 36 0 167 0 DEC24 320.00 C 0.00 0.00 0.00 2.07 +0.26 36 0 252 0 DEC24 330.00 C 0.00 0.00 0.00 1.74 +0.33 36 0 191 0 DEC24 340.00 C 0.00 0.00 0.00 1.35 +0.22 36 0 79 0 DEC24 350.00 C 1.61 1.61 1.61 1.10 +0.25 36 31 290 +31 DEC24 360.00 C 0.00 0.00 0.00 0.82 +0.14 36 0 121 0 DEC24 370.00 C 0.00 0.00 0.00 0.67 +0.14 36 0 121 0 DEC24 380.00 C 0.00 0.00 0.00 0.52 +0.10 36 0 127 0 DEC24 390.00 C 0.00 0.00 0.00 0.42 +0.09 36 0 0 0 DEC24 400.00 C 0.60 0.60 0.60 0.33 +0.07 36 1 156 0 MAR25 165.00 C 0.00 0.00 0.00 48.96 +2.97 36 0 26 0 MAR25 167.50 C 0.00 0.00 0.00 48.70 +4.33 38 0 0 0 MAR25 170.00 C 0.00 0.00 0.00 47.01 +4.18 38 0 3 0 MAR25 172.50 C 0.00 0.00 0.00 44.15 +2.75 36 0 0 0 MAR25 175.00 C 0.00 0.00 0.00 42.72 +2.76 36 0 4 0 MAR25 177.50 C 0.00 0.00 0.00 41.29 +2.76 36 0 2 0 MAR25 180.00 C 0.00 0.00 0.00 39.86 +2.76 36 0 0 0 MAR25 182.50 C 0.00 0.00 0.00 38.43 +2.66 36 0 0 0 MAR25 185.00 C 0.00 0.00 0.00 37.03 +2.50 36 0 0 0 MAR25 187.50 C 0.00 0.00 0.00 35.79 +2.50 36 0 10 0 MAR25 190.00 C 0.00 0.00 0.00 34.55 +2.50 36 0 16 0 MAR25 192.50 C 0.00 0.00 0.00 33.53 +2.19 36 0 30 0 MAR25 195.00 C 0.00 0.00 0.00 32.25 +1.95 36 0 11 0 MAR25 197.50 C 0.00 0.00 0.00 30.94 +1.73 36 0 1 0 MAR25 200.00 C 28.05 28.05 27.72 29.78 +1.75 36 2 11 -2 MAR25 205.00 C 26.18 28.07 26.18 27.64 +1.75 36 38 75 +37 MAR25 210.00 C 24.59 25.99 24.59 25.86 +2.00 36 26 36 +20 MAR25 215.00 C 0.00 0.00 0.00 23.92 +1.87 36 300 300 +290 MAR25 220.00 C 0.00 0.00 0.00 22.10 +1.82 36 0 80 0 MAR25 225.00 C 19.25 19.25 19.25 20.42 +1.76 36 6 44 -6 MAR25 230.00 C 17.71 19.20 17.59 18.85 +1.72 36 21 498 -8 MAR25 235.00 C 16.29 17.26 16.17 17.38 +1.62 36 16 216 +16 MAR25 240.00 C 14.98 16.43 14.88 16.03 +1.53 36 23 24 +20 MAR25 245.00 C 13.76 15.21 13.67 14.78 +1.43 36 30 84 +30 MAR25 250.00 C 12.65 14.09 12.65 13.63 +1.37 36 16 163 +10 MAR25 255.00 C 11.56 13.05 11.56 12.46 +1.20 36 17 31 +17 MAR25 260.00 C 12.06 12.06 11.59 11.38 +1.10 36 69 69 +34 TOTAL CALL 5,583 73,774 +877 APR24 80.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0 APR24 82.50 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0 APR24 85.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0 APR24 87.50 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0 APR24 90.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0 APR24 92.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0 APR24 95.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0 APR24 97.50 P 0.00 0.00 0.00 0.01 0.00 203 0 10 0 APR24 100.00 P 0.00 0.00 0.00 0.01 0.00 197 0 22 0 APR24 102.50 P 0.00 0.00 0.00 0.01 0.00 190 0 6 0 APR24 105.00 P 0.00 0.00 0.00 0.01 0.00 184 0 11 0 APR24 107.50 P 0.00 0.00 0.00 0.01 0.00 178 0 27 0 APR24 110.00 P 0.00 0.00 0.00 0.01 0.00 171 0 20 0 APR24 112.50 P 0.00 0.00 0.00 0.01 0.00 165 0 19 0 APR24 115.00 P 0.00 0.00 0.00 0.01 0.00 159 0 4 0 APR24 117.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0 APR24 120.00 P 0.00 0.00 0.00 0.01 0.00 148 0 69 0 APR24 122.50 P 0.00 0.00 0.00 0.01 0.00 142 0 15 0 APR24 125.00 P 0.00 0.00 0.00 0.01 0.00 137 0 81 0 APR24 127.50 P 0.00 0.00 0.00 0.01 0.00 131 0 80 0 APR24 130.00 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0 APR24 132.50 P 0.00 0.00 0.00 0.01 0.00 121 0 50 0 APR24 135.00 P 0.00 0.00 0.00 0.01 0.00 116 0 45 0 APR24 137.50 P 0.00 0.00 0.00 0.01 0.00 111 0 66 0 APR24 140.00 P 0.00 0.00 0.00 0.01 0.00 106 0 160 0 APR24 142.50 P 0.00 0.00 0.00 0.01 0.00 101 0 77 0 APR24 145.00 P 0.00 0.00 0.00 0.01 0.00 96 0 110 0 APR24 147.50 P 0.00 0.00 0.00 0.01 0.00 92 0 298 0 APR24 150.00 P 0.00 0.00 0.00 0.01 0.00 87 0 406 0 APR24 152.50 P 0.00 0.00 0.00 0.01 0.00 83 0 392 0 APR24 155.00 P 0.03 0.03 0.03 0.01 0.00 78 1 432 0 APR24 157.50 P 0.00 0.00 0.00 0.01 0.00 74 0 213 0 APR24 160.00 P 0.00 0.00 0.00 0.01 0.00 69 0 213 0 APR24 162.50 P 0.00 0.00 0.00 0.01 0.00 65 0 84 0 APR24 165.00 P 0.00 0.00 0.00 0.01 0.00 61 0 323 0 APR24 167.50 P 0.00 0.00 0.00 0.01 0.00 56 0 152 0 APR24 170.00 P 0.00 0.00 0.00 0.01 0.00 52 0 596 0 APR24 172.50 P 0.00 0.00 0.00 0.01 0.00 48 0 363 0 APR24 175.00 P 0.00 0.00 0.00 0.01 0.00 44 0 407 0 APR24 177.50 P 0.10 0.10 0.06 0.01 -0.02 40 34 332 -22 APR24 180.00 P 0.09 0.10 0.08 0.01 -0.05 36 40 876 0 APR24 182.50 P 0.22 0.23 0.17 0.02 -0.12 34 76 339 -20 APR24 185.00 P 0.36 0.36 0.16 0.05 -0.23 34 46 540 +15 APR24 187.50 P 0.63 0.63 0.22 0.13 -0.40 34 54 469 +15 APR24 190.00 P 1.02 1.02 0.37 0.27 -0.68 34 311 505 -51 APR24 192.50 P 1.10 1.86 0.61 0.55 -1.01 34 428 461 -62 APR24 195.00 P 2.32 2.60 0.93 1.00 -1.43 34 552 959 -125 APR24 197.50 P 3.50 3.60 1.66 1.71 -1.79 35 485 530 -70 APR24 200.00 P 5.20 5.20 2.50 2.69 -2.26 35 713 1,052 +394 APR24 205.00 P 8.84 8.84 5.00 5.61 -2.97 36 132 811 -60 APR24 210.00 P 13.13 13.13 10.03 9.62 -3.16 39 63 707 -49 APR24 215.00 P 17.40 17.40 17.40 14.21 -3.33 43 1 628 0 APR24 220.00 P 20.00 20.00 20.00 18.80 -3.70 0 1 544 -1 APR24 225.00 P 0.00 0.00 0.00 23.80 -3.70 0 0 30 0 APR24 230.00 P 0.00 0.00 0.00 28.80 -3.70 0 0 30 -66 APR24 235.00 P 0.00 0.00 0.00 33.80 -3.70 0 0 240 -35 APR24 240.00 P 0.00 0.00 0.00 38.80 -3.70 0 0 6 0 APR24 245.00 P 43.55 43.55 43.55 43.80 -3.75 0 20 6 -117 APR24 250.00 P 52.70 52.70 52.70 49.41 -3.09 116 1 0 -21 APR24 255.00 P 0.00 0.00 0.00 54.41 -3.09 124 0 0 -20 APR24 260.00 P 0.00 0.00 0.00 59.41 -3.09 131 0 0 0 APR24 265.00 P 0.00 0.00 0.00 64.41 -3.09 139 0 0 0 APR24 270.00 P 0.00 0.00 0.00 69.41 -3.09 146 0 0 0 APR24 275.00 P 0.00 0.00 0.00 74.41 -3.09 153 0 0 0 APR24 280.00 P 0.00 0.00 0.00 79.41 -3.09 160 0 0 0 APR24 285.00 P 0.00 0.00 0.00 84.41 -3.09 167 0 0 0 APR24 290.00 P 0.00 0.00 0.00 89.41 -3.09 174 0 0 0 APR24 295.00 P 0.00 0.00 0.00 94.41 -3.09 181 0 0 0 APR24 300.00 P 0.00 0.00 0.00 99.41 -3.09 187 0 0 0 APR24 310.00 P 0.00 0.00 0.00 109.41 -3.09 199 0 0 0 APR24 320.00 P 0.00 0.00 0.00 119.41 -3.09 210 0 0 0 APR24 330.00 P 0.00 0.00 0.00 129.41 -3.09 221 0 0 0 APR24 340.00 P 0.00 0.00 0.00 139.40 -3.10 231 0 0 0 APR24 350.00 P 0.00 0.00 0.00 149.40 -3.10 242 0 0 0 APR24 360.00 P 0.00 0.00 0.00 159.40 -3.10 252 0 0 0 APR24 370.00 P 0.00 0.00 0.00 169.40 -3.10 262 0 0 0 APR24 380.00 P 0.00 0.00 0.00 179.39 -3.11 271 0 0 0 APR24 390.00 P 0.00 0.00 0.00 189.39 -3.11 279 0 0 0 APR24 400.00 P 0.00 0.00 0.00 199.39 -3.11 288 0 0 0 MAY24 150.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 262 0 MAY24 152.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 62 0 MAY24 155.00 P 0.27 0.27 0.27 0.07 -0.03 36 1 191 -1 MAY24 157.50 P 0.00 0.00 0.00 0.10 -0.04 36 0 121 0 MAY24 160.00 P 0.00 0.00 0.00 0.14 -0.07 35 0 374 0 MAY24 162.50 P 0.00 0.00 0.00 0.21 -0.09 35 0 127 0 MAY24 165.00 P 0.71 0.71 0.64 0.30 -0.12 36 45 137 +44 MAY24 167.50 P 0.84 0.87 0.72 0.42 -0.17 36 44 255 +40 MAY24 170.00 P 1.06 1.07 0.82 0.58 -0.22 36 41 234 +29 MAY24 172.50 P 1.26 1.34 1.03 0.78 -0.28 36 40 274 +18 MAY24 175.00 P 1.35 1.35 1.26 1.04 -0.37 36 43 238 -12 MAY24 177.50 P 1.75 2.05 1.67 1.37 -0.44 36 43 267 +3 MAY24 180.00 P 2.50 2.55 1.90 1.74 -0.56 36 106 445 -7 MAY24 182.50 P 3.06 3.06 2.17 2.22 -0.68 36 27 230 +9 MAY24 185.00 P 3.59 3.78 2.81 2.78 -0.78 36 95 444 +21 MAY24 187.50 P 4.34 4.51 3.30 3.42 -0.95 36 62 353 -14 MAY24 190.00 P 5.30 5.30 4.07 4.20 -1.01 36 75 474 +4 MAY24 192.50 P 6.13 6.13 4.73 5.02 -1.12 36 109 401 +33 MAY24 195.00 P 6.50 7.70 5.89 6.03 -1.07 36 152 553 -5 MAY24 197.50 P 7.88 8.09 7.07 7.10 -1.31 36 99 302 +34 MAY24 200.00 P 9.68 9.70 7.48 8.22 -1.44 36 85 924 +31 MAY24 205.00 P 0.00 0.00 0.00 10.94 -1.89 36 0 206 0 MAY24 210.00 P 14.16 14.16 14.16 14.16 -2.13 37 1 426 0 MAY24 215.00 P 17.70 17.70 17.70 17.73 -2.19 37 1 196 0 MAY24 220.00 P 0.00 0.00 0.00 21.12 -2.90 35 0 151 0 MAY24 225.00 P 0.00 0.00 0.00 25.26 -3.12 35 0 140 0 MAY24 230.00 P 0.00 0.00 0.00 29.65 -3.30 35 0 45 0 MAY24 235.00 P 0.00 0.00 0.00 34.24 -3.44 35 0 35 0 MAY24 240.00 P 0.00 0.00 0.00 38.99 -3.55 35 0 0 0 MAY24 245.00 P 0.00 0.00 0.00 43.85 -3.70 35 0 0 0 MAY24 250.00 P 0.00 0.00 0.00 49.45 -3.05 48 0 1 0 MAY24 255.00 P 0.00 0.00 0.00 54.42 -3.08 51 0 0 0 MAY24 260.00 P 0.00 0.00 0.00 59.41 -3.09 54 0 0 0 MAY24 265.00 P 0.00 0.00 0.00 64.41 -3.09 57 0 0 0 MAY24 270.00 P 0.00 0.00 0.00 69.41 -3.09 60 0 0 0 MAY24 275.00 P 0.00 0.00 0.00 74.41 -3.09 63 0 0 0 MAY24 280.00 P 0.00 0.00 0.00 79.41 -3.09 66 0 0 0 MAY24 285.00 P 0.00 0.00 0.00 84.41 -3.09 69 0 0 0 MAY24 290.00 P 0.00 0.00 0.00 89.41 -3.09 71 0 0 0 MAY24 295.00 P 0.00 0.00 0.00 94.41 -3.09 74 0 0 0 MAY24 300.00 P 0.00 0.00 0.00 99.41 -3.09 76 0 0 0 JUN24 80.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0 JUN24 82.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0 JUN24 85.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0 JUN24 87.50 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0 JUN24 90.00 P 0.00 0.00 0.00 0.01 0.00 62 0 19 0 JUN24 92.50 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0 JUN24 95.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0 JUN24 97.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUN24 100.00 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0 JUN24 102.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 0.01 0.00 48 0 47 0 JUN24 110.00 P 0.00 0.00 0.00 0.01 0.00 47 0 28 0 JUN24 112.50 P 0.00 0.00 0.00 0.01 0.00 45 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 42 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 39 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 56 0 JUN24 132.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0 JUN24 135.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 94 0 JUN24 137.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 79 0 JUN24 140.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 73 0 JUN24 142.50 P 0.00 0.00 0.00 0.10 -0.05 35 0 189 0 JUN24 145.00 P 0.00 0.00 0.00 0.15 -0.05 35 0 6 0 JUN24 147.50 P 0.00 0.00 0.00 0.20 -0.09 35 0 29 0 JUN24 150.00 P 0.73 0.73 0.73 0.29 -0.10 35 11 289 -11 JUN24 152.50 P 0.00 0.00 0.00 0.38 -0.13 35 0 125 0 JUN24 155.00 P 0.00 0.00 0.00 0.50 -0.17 35 0 86 0 JUN24 157.50 P 0.00 0.00 0.00 0.66 -0.19 35 0 74 0 JUN24 160.00 P 1.18 1.18 1.18 0.84 -0.27 35 2 280 +2 JUN24 162.50 P 0.00 0.00 0.00 1.09 -0.28 35 0 79 0 JUN24 165.00 P 0.00 0.00 0.00 1.35 -0.38 36 0 140 0 JUN24 167.50 P 0.00 0.00 0.00 1.69 -0.42 35 0 72 0 JUN24 170.00 P 0.00 0.00 0.00 2.05 -0.54 35 0 162 0 JUN24 172.50 P 3.30 3.30 2.80 2.52 -0.57 36 34 286 +4 JUN24 175.00 P 3.76 3.76 3.28 3.01 -0.72 36 28 835 -10 JUN24 177.50 P 4.02 4.02 3.60 3.62 -0.76 36 42 275 -11 JUN24 180.00 P 4.90 4.90 4.36 4.26 -0.93 36 58 389 -25 JUN24 182.50 P 5.30 5.30 5.03 5.02 -0.98 36 4 250 0 JUN24 185.00 P 6.41 6.48 5.87 5.83 -1.05 36 45 261 -10 JUN24 187.50 P 6.71 6.71 6.71 6.74 -1.12 36 15 310 0 JUN24 190.00 P 7.67 7.67 7.67 7.71 -1.14 36 4 1,660 +4 JUN24 192.50 P 0.00 0.00 0.00 8.75 -1.22 36 0 478 0 JUN24 195.00 P 9.79 9.79 9.79 9.82 -1.34 35 15 673 +15 JUN24 197.50 P 0.00 0.00 0.00 10.99 -1.52 35 0 377 0 JUN24 200.00 P 11.46 11.50 11.46 12.32 -1.60 35 15 2,989 -15 JUN24 205.00 P 16.48 16.48 15.20 15.19 -1.88 36 3 3,008 -1 JUN24 210.00 P 0.00 0.00 0.00 18.22 -2.33 35 0 1,058 0 JUN24 215.00 P 0.00 0.00 0.00 21.72 -2.51 35 0 1,440 0 JUN24 220.00 P 0.00 0.00 0.00 25.42 -2.70 35 0 1,037 0 JUN24 225.00 P 0.00 0.00 0.00 29.36 -2.87 35 0 65 0 JUN24 230.00 P 0.00 0.00 0.00 33.49 -3.06 35 0 1,718 0 JUN24 235.00 P 0.00 0.00 0.00 37.82 -3.18 35 0 2,128 0 JUN24 240.00 P 0.00 0.00 0.00 42.29 -3.26 35 0 251 0 JUN24 245.00 P 0.00 0.00 0.00 47.57 -2.64 40 0 748 0 JUN24 250.00 P 0.00 0.00 0.00 52.24 -2.72 41 0 494 0 JUN24 255.00 P 0.00 0.00 0.00 56.47 -3.28 37 0 100 0 JUN24 260.00 P 0.00 0.00 0.00 61.30 -3.29 38 0 0 0 JUN24 265.00 P 0.00 0.00 0.00 66.22 -3.25 40 0 0 0 JUN24 270.00 P 0.00 0.00 0.00 71.09 -3.28 40 0 0 0 JUN24 275.00 P 0.00 0.00 0.00 75.99 -3.31 41 0 0 0 JUN24 280.00 P 0.00 0.00 0.00 80.90 -3.33 42 0 10 0 JUN24 285.00 P 0.00 0.00 0.00 85.83 -3.35 43 0 0 0 JUN24 290.00 P 0.00 0.00 0.00 90.76 -3.37 44 0 0 0 JUN24 295.00 P 0.00 0.00 0.00 95.70 -3.39 45 0 0 0 JUN24 300.00 P 0.00 0.00 0.00 100.65 -3.40 46 0 0 0 JUN24 310.00 P 0.00 0.00 0.00 110.56 -3.42 49 0 0 0 JUN24 320.00 P 0.00 0.00 0.00 120.48 -3.44 51 0 0 0 JUN24 330.00 P 0.00 0.00 0.00 130.41 -3.45 53 0 0 0 JUN24 340.00 P 0.00 0.00 0.00 140.34 -3.46 56 0 0 0 JUN24 350.00 P 0.00 0.00 0.00 150.27 -3.47 58 0 0 0 JUN24 360.00 P 0.00 0.00 0.00 160.21 -3.47 60 0 0 0 JUN24 370.00 P 0.00 0.00 0.00 170.15 -3.47 62 0 0 0 JUN24 380.00 P 0.00 0.00 0.00 180.10 -3.46 65 0 0 0 JUN24 390.00 P 0.00 0.00 0.00 190.05 -3.45 68 0 0 0 JUN24 400.00 P 0.00 0.00 0.00 200.00 -3.44 70 0 0 0 JUL24 175.00 P 5.52 5.52 4.78 4.75 -0.74 35 4 108 +1 JUL24 177.50 P 5.44 5.44 5.44 5.42 -0.89 35 1 60 0 JUL24 180.00 P 6.13 6.13 6.13 6.24 -0.89 36 2 284 0 JUL24 182.50 P 6.88 6.88 6.88 7.06 -0.99 36 2 362 0 JUL24 185.00 P 0.00 0.00 0.00 7.97 -1.00 36 0 86 0 JUL24 187.50 P 0.00 0.00 0.00 8.91 -1.05 35 0 150 0 JUL24 190.00 P 0.00 0.00 0.00 9.89 -1.14 35 0 182 0 JUL24 192.50 P 0.00 0.00 0.00 10.97 -1.19 35 0 127 0 JUL24 195.00 P 13.15 13.15 13.15 12.09 -1.28 35 12 149 +12 JUL24 197.50 P 14.05 14.05 13.40 13.28 -1.43 35 48 358 +21 JUL24 200.00 P 14.24 14.70 13.88 14.70 -1.36 35 18 222 +14 JUL24 205.00 P 0.00 0.00 0.00 17.38 -1.53 35 0 43 0 JUL24 210.00 P 0.00 0.00 0.00 20.50 -1.72 35 0 63 0 JUL24 215.00 P 0.00 0.00 0.00 23.67 -2.40 35 0 96 0 JUL24 220.00 P 29.00 29.00 29.00 27.33 -2.50 35 2 32 +2 JUL24 225.00 P 0.00 0.00 0.00 31.14 -2.59 35 0 0 0 JUL24 230.00 P 0.00 0.00 0.00 35.07 -2.80 35 0 1 0 JUL24 235.00 P 0.00 0.00 0.00 39.21 -2.91 35 0 0 0 JUL24 240.00 P 0.00 0.00 0.00 43.48 -3.02 35 0 0 0 JUL24 245.00 P 0.00 0.00 0.00 48.44 -2.58 37 0 0 0 JUL24 250.00 P 0.00 0.00 0.00 52.97 -2.62 38 0 0 0 JUL24 255.00 P 0.00 0.00 0.00 57.68 -2.60 39 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 41 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 37 0 0 0 SEP24 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP24 100.00 P 0.00 0.00 0.00 0.01 0.00 35 0 44 0 SEP24 102.50 P 0.00 0.00 0.00 0.02 0.00 36 0 15 0 SEP24 105.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0 SEP24 107.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 15 0 SEP24 110.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 64 0 SEP24 112.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 30 0 SEP24 117.50 P 0.00 0.00 0.00 0.13 -0.02 36 0 15 0 SEP24 120.00 P 0.00 0.00 0.00 0.17 -0.03 35 0 35 0 SEP24 122.50 P 0.00 0.00 0.00 0.22 -0.04 35 0 5 0 SEP24 125.00 P 0.00 0.00 0.00 0.28 -0.05 35 0 60 0 SEP24 127.50 P 0.00 0.00 0.00 0.36 -0.06 35 0 64 0 SEP24 130.00 P 0.00 0.00 0.00 0.45 -0.09 36 0 41 0 SEP24 132.50 P 0.00 0.00 0.00 0.57 -0.10 36 0 30 0 SEP24 135.00 P 0.00 0.00 0.00 0.70 -0.12 36 0 113 0 SEP24 137.50 P 0.00 0.00 0.00 0.86 -0.14 36 0 3 0 SEP24 140.00 P 0.00 0.00 0.00 1.04 -0.15 36 0 131 0 SEP24 142.50 P 0.00 0.00 0.00 1.23 -0.22 36 0 0 0 SEP24 145.00 P 0.00 0.00 0.00 1.49 -0.22 36 0 5 0 SEP24 147.50 P 0.00 0.00 0.00 1.76 -0.25 36 0 154 0 SEP24 150.00 P 2.88 2.88 2.88 2.05 -0.33 36 6 119 +6 SEP24 152.50 P 0.00 0.00 0.00 2.42 -0.33 36 0 76 0 SEP24 155.00 P 0.00 0.00 0.00 2.79 -0.39 36 0 127 0 SEP24 157.50 P 0.00 0.00 0.00 3.21 -0.47 36 0 108 0 SEP24 160.00 P 4.19 4.19 4.19 3.71 -0.47 36 1 410 +1 SEP24 162.50 P 0.00 0.00 0.00 4.21 -0.56 36 0 80 0 SEP24 165.00 P 5.62 5.62 5.62 4.78 -0.64 36 4 359 +4 SEP24 167.50 P 0.00 0.00 0.00 5.43 -0.64 36 0 177 0 SEP24 170.00 P 7.00 7.00 7.00 6.08 -0.73 36 2 471 +2 SEP24 172.50 P 7.45 7.45 6.92 6.79 -0.85 36 31 260 0 SEP24 175.00 P 7.58 7.58 7.58 7.61 -0.86 36 15 783 0 SEP24 177.50 P 8.27 8.32 8.27 8.44 -0.91 36 16 178 -6 SEP24 180.00 P 9.68 9.68 9.68 9.28 -0.95 36 4 2,391 0 SEP24 182.50 P 9.92 9.92 9.92 10.27 -0.90 36 1 232 0 SEP24 185.00 P 10.83 10.83 10.83 11.20 -0.97 36 1 99 0 SEP24 187.50 P 13.30 13.30 12.00 12.20 -1.03 36 2 200 0 SEP24 190.00 P 13.08 13.08 13.08 13.24 -1.12 36 1 476 +1 SEP24 192.50 P 15.60 15.60 15.49 14.35 -1.18 36 2 193 -2 SEP24 195.00 P 0.00 0.00 0.00 15.53 -1.25 36 0 1,046 0 SEP24 197.50 P 16.96 16.96 16.45 16.76 -1.32 36 10 329 0 SEP24 200.00 P 18.28 18.28 17.73 18.05 -1.39 35 26 1,057 +3 SEP24 205.00 P 20.83 20.83 20.83 20.83 -1.48 35 61 345 0 SEP24 210.00 P 0.00 0.00 0.00 23.84 -1.46 35 0 148 0 SEP24 215.00 P 0.00 0.00 0.00 27.06 -1.78 35 0 230 0 SEP24 220.00 P 0.00 0.00 0.00 30.43 -2.26 35 0 161 0 SEP24 225.00 P 0.00 0.00 0.00 34.00 -2.38 35 0 166 0 SEP24 230.00 P 0.00 0.00 0.00 37.73 -2.55 35 0 131 0 SEP24 235.00 P 0.00 0.00 0.00 41.63 -2.64 35 0 118 0 SEP24 240.00 P 0.00 0.00 0.00 45.63 -2.82 35 0 239 0 SEP24 245.00 P 0.00 0.00 0.00 50.21 -2.46 36 0 42 0 SEP24 250.00 P 0.00 0.00 0.00 54.43 -2.65 36 0 30 0 SEP24 255.00 P 0.00 0.00 0.00 59.02 -2.51 37 0 34 0 SEP24 260.00 P 0.00 0.00 0.00 63.53 -2.56 38 0 1 0 SEP24 265.00 P 0.00 0.00 0.00 68.23 -2.47 38 0 0 0 SEP24 270.00 P 0.00 0.00 0.00 72.90 -2.47 39 0 160 0 SEP24 275.00 P 0.00 0.00 0.00 77.56 -2.55 39 0 0 0 SEP24 280.00 P 0.00 0.00 0.00 82.15 -2.73 39 0 0 0 SEP24 285.00 P 0.00 0.00 0.00 86.56 -3.13 38 0 0 0 SEP24 290.00 P 0.00 0.00 0.00 91.36 -3.18 38 0 0 0 SEP24 295.00 P 0.00 0.00 0.00 96.20 -3.20 38 0 15 0 SEP24 300.00 P 0.00 0.00 0.00 101.16 -3.13 39 0 100 0 SEP24 310.00 P 0.00 0.00 0.00 110.93 -3.19 40 0 0 0 SEP24 320.00 P 0.00 0.00 0.00 120.76 -3.23 42 0 0 0 SEP24 330.00 P 0.00 0.00 0.00 130.62 -3.27 43 0 0 0 SEP24 340.00 P 0.00 0.00 0.00 140.75 -3.06 47 0 0 0 SEP24 350.00 P 0.00 0.00 0.00 150.65 -3.09 48 0 0 0 SEP24 360.00 P 0.00 0.00 0.00 160.56 -3.12 50 0 0 0 SEP24 370.00 P 0.00 0.00 0.00 170.47 -3.15 51 0 0 0 SEP24 380.00 P 0.00 0.00 0.00 180.17 -3.39 50 0 0 0 SEP24 390.00 P 0.00 0.00 0.00 190.11 -3.39 51 0 0 0 SEP24 400.00 P 0.00 0.00 0.00 200.05 -3.39 53 0 0 0 DEC24 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0 DEC24 82.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 DEC24 85.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0 DEC24 87.50 P 0.00 0.00 0.00 0.03 0.00 36 0 9 0 DEC24 90.00 P 0.00 0.00 0.00 0.04 0.00 36 0 15 0 DEC24 92.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0 DEC24 95.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0 DEC24 97.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0 DEC24 100.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 51 0 DEC24 102.50 P 0.00 0.00 0.00 0.15 -0.02 36 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 0.20 -0.02 36 0 0 0 DEC24 107.50 P 0.00 0.00 0.00 0.25 -0.03 36 0 30 0 DEC24 110.00 P 0.00 0.00 0.00 0.31 -0.05 36 0 60 0 DEC24 112.50 P 0.00 0.00 0.00 0.39 -0.04 36 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 0.47 -0.07 36 0 0 0 DEC24 117.50 P 0.00 0.00 0.00 0.58 -0.08 36 0 0 0 DEC24 120.00 P 0.00 0.00 0.00 0.70 -0.08 36 0 34 0 DEC24 122.50 P 0.00 0.00 0.00 0.83 -0.11 36 0 19 0 DEC24 125.00 P 0.00 0.00 0.00 1.00 -0.16 36 0 27 0 DEC24 127.50 P 0.00 0.00 0.00 1.22 -0.12 36 0 34 0 DEC24 130.00 P 0.00 0.00 0.00 1.41 -0.18 36 0 33 0 DEC24 132.50 P 0.00 0.00 0.00 1.67 -0.19 36 0 18 0 DEC24 135.00 P 0.00 0.00 0.00 1.94 -0.19 36 0 45 0 DEC24 137.50 P 0.00 0.00 0.00 2.21 -0.26 36 0 10 0 DEC24 140.00 P 3.33 3.33 3.33 2.56 -0.28 36 2 100 +2 DEC24 142.50 P 0.00 0.00 0.00 2.85 -0.37 36 0 41 0 DEC24 145.00 P 0.00 0.00 0.00 3.21 -0.43 36 0 24 0 DEC24 147.50 P 0.00 0.00 0.00 3.62 -0.52 36 0 2 0 DEC24 150.00 P 0.00 0.00 0.00 4.11 -0.53 36 0 100 0 DEC24 152.50 P 0.00 0.00 0.00 4.60 -0.55 36 0 22 0 DEC24 155.00 P 0.00 0.00 0.00 5.09 -0.69 36 0 54 0 DEC24 157.50 P 0.00 0.00 0.00 5.69 -0.74 36 0 1 0 DEC24 160.00 P 0.00 0.00 0.00 6.33 -0.76 36 0 86 0 DEC24 162.50 P 0.00 0.00 0.00 6.97 -0.80 36 0 116 0 DEC24 165.00 P 0.00 0.00 0.00 7.62 -0.73 36 0 115 0 DEC24 167.50 P 0.00 0.00 0.00 8.41 -1.02 36 0 49 0 DEC24 170.00 P 0.00 0.00 0.00 9.22 -0.75 36 0 674 0 DEC24 172.50 P 10.59 10.59 10.59 10.04 -1.09 36 34 241 -6 DEC24 175.00 P 11.40 11.40 11.40 11.19 -0.94 36 42 470 +28 DEC24 177.50 P 12.31 12.31 12.31 12.18 -0.82 36 7 171 0 DEC24 180.00 P 13.02 13.19 13.02 13.17 -0.83 36 44 1,230 +6 DEC24 182.50 P 15.00 15.00 15.00 14.12 -0.86 36 1 198 -1 DEC24 185.00 P 0.00 0.00 0.00 15.12 -0.93 36 0 105 0 DEC24 187.50 P 0.00 0.00 0.00 16.16 -1.01 36 0 355 0 DEC24 190.00 P 0.00 0.00 0.00 17.25 -1.00 36 0 970 0 DEC24 192.50 P 0.00 0.00 0.00 18.39 -1.08 36 0 130 0 DEC24 195.00 P 0.00 0.00 0.00 19.58 -1.17 36 0 734 0 DEC24 197.50 P 21.42 21.47 20.47 20.82 -1.20 36 41 408 +1 DEC24 200.00 P 22.74 22.79 21.71 22.12 -1.28 36 58 300 +1 DEC24 205.00 P 0.00 0.00 0.00 24.86 -1.35 35 0 254 0 DEC24 210.00 P 0.00 0.00 0.00 27.75 -1.47 36 0 184 0 DEC24 215.00 P 0.00 0.00 0.00 30.58 -1.77 35 0 139 0 DEC24 220.00 P 0.00 0.00 0.00 34.24 -1.99 36 0 93 0 DEC24 225.00 P 0.00 0.00 0.00 37.64 -2.17 36 0 22 0 DEC24 230.00 P 0.00 0.00 0.00 41.22 -2.21 36 0 10 0 DEC24 235.00 P 0.00 0.00 0.00 44.85 -2.40 36 0 1 0 DEC24 240.00 P 0.00 0.00 0.00 48.51 -2.67 35 0 57 0 DEC24 245.00 P 0.00 0.00 0.00 52.46 -2.71 35 0 34 0 DEC24 250.00 P 0.00 0.00 0.00 56.70 -2.64 36 0 4 0 DEC24 255.00 P 0.00 0.00 0.00 60.92 -2.67 36 0 45 0 DEC24 260.00 P 0.00 0.00 0.00 65.30 -2.57 36 0 13 0 DEC24 265.00 P 0.00 0.00 0.00 69.62 -2.68 36 0 2 0 DEC24 270.00 P 0.00 0.00 0.00 74.09 -2.70 37 0 11 0 DEC24 275.00 P 0.00 0.00 0.00 78.63 -2.69 37 0 23 0 DEC24 280.00 P 0.00 0.00 0.00 83.09 -2.84 37 0 7 0 DEC24 285.00 P 0.00 0.00 0.00 88.05 -2.55 38 0 5 0 DEC24 290.00 P 0.00 0.00 0.00 92.74 -2.56 38 0 4 0 DEC24 295.00 P 0.00 0.00 0.00 97.55 -2.48 39 0 0 0 DEC24 300.00 P 0.00 0.00 0.00 102.27 -2.55 39 0 5 0 DEC24 310.00 P 0.00 0.00 0.00 111.32 -3.15 38 0 0 0 DEC24 320.00 P 0.00 0.00 0.00 121.02 -3.20 38 0 0 0 DEC24 330.00 P 0.00 0.00 0.00 130.89 -3.13 40 0 0 0 DEC24 340.00 P 0.00 0.00 0.00 140.75 -3.13 41 0 0 0 DEC24 350.00 P 0.00 0.00 0.00 150.65 -3.11 42 0 0 0 DEC24 360.00 P 0.00 0.00 0.00 160.56 -3.12 44 0 0 0 DEC24 370.00 P 0.00 0.00 0.00 171.22 -2.40 50 0 0 0 DEC24 380.00 P 0.00 0.00 0.00 180.54 -3.02 47 0 0 0 DEC24 390.00 P 0.00 0.00 0.00 190.46 -3.04 49 0 0 0 DEC24 400.00 P 0.00 0.00 0.00 200.39 -3.05 50 0 0 0 MAR25 165.00 P 0.00 0.00 0.00 9.96 -0.73 36 0 148 0 MAR25 167.50 P 0.00 0.00 0.00 10.78 -1.08 36 0 7 0 MAR25 170.00 P 0.00 0.00 0.00 11.60 -0.81 36 600 600 +600 MAR25 172.50 P 0.00 0.00 0.00 12.46 -1.34 36 0 20 0 MAR25 175.00 P 0.00 0.00 0.00 13.86 -0.78 36 0 35 0 MAR25 177.50 P 15.20 15.40 14.90 14.70 -0.82 36 7 40 +2 MAR25 180.00 P 16.29 16.29 15.42 15.65 -0.94 36 2 78 +2 MAR25 182.50 P 17.31 17.31 17.31 16.87 -0.70 36 15 101 +15 MAR25 185.00 P 18.26 18.26 17.41 17.90 -0.74 36 45 171 -21 MAR25 187.50 P 19.37 19.37 18.92 18.99 -0.83 36 3 76 0 MAR25 190.00 P 20.51 20.51 19.86 19.87 -1.14 35 16 41 +16 MAR25 192.50 P 21.71 21.71 21.71 21.26 -0.90 36 15 91 +15 MAR25 195.00 P 0.00 0.00 0.00 22.23 -1.25 35 0 15 0 MAR25 197.50 P 24.10 24.10 23.53 23.70 -1.09 36 48 62 +40 MAR25 200.00 P 25.42 25.42 24.45 24.99 -1.16 36 50 70 +50 MAR25 205.00 P 28.19 28.23 27.55 27.69 -1.25 35 81 110 +67 MAR25 210.00 P 0.00 0.00 0.00 30.55 -1.35 35 0 504 0 MAR25 215.00 P 33.96 33.96 33.96 33.57 -1.33 35 6 44 +5 MAR25 220.00 P 0.00 0.00 0.00 36.97 -1.30 36 0 44 0 MAR25 225.00 P 0.00 0.00 0.00 40.24 -2.03 36 0 1 0 MAR25 230.00 P 0.00 0.00 0.00 43.71 -2.16 36 0 0 0 MAR25 235.00 P 0.00 0.00 0.00 47.29 -2.22 35 0 1 0 MAR25 240.00 P 0.00 0.00 0.00 50.48 -2.79 35 0 14 0 MAR25 245.00 P 0.00 0.00 0.00 54.70 -2.52 35 0 0 0 MAR25 250.00 P 0.00 0.00 0.00 58.66 -2.55 35 0 0 0 MAR25 255.00 P 0.00 0.00 0.00 62.51 -2.74 35 0 1 0 MAR25 260.00 P 0.00 0.00 0.00 66.88 -2.59 36 0 14 0 TOTAL PUT 5,692 69,304 +755 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$ 24.35 APR24 17.50 C 0.00 0.00 0.00 6.86 +0.30 0 0 0 0 APR24 18.00 C 0.00 0.00 0.00 6.36 +0.30 0 0 0 0 APR24 18.50 C 0.00 0.00 0.00 5.86 +0.30 0 0 0 0 APR24 19.00 C 0.00 0.00 0.00 5.36 +0.30 0 0 0 0 APR24 19.50 C 0.00 0.00 0.00 4.86 +0.30 0 0 0 0 APR24 20.00 C 0.00 0.00 0.00 4.36 +0.24 0 0 0 0 APR24 21.00 C 0.00 0.00 0.00 3.36 +0.24 0 0 0 0 APR24 22.00 C 0.00 0.00 0.00 2.38 +0.21 47 0 0 0 APR24 23.00 C 1.31 1.49 1.31 1.46 +0.15 46 121 40 +39 APR24 24.00 C 0.78 0.78 0.66 0.73 +0.08 46 4 19 +4 APR24 25.00 C 0.00 0.00 0.00 0.27 +0.01 45 0 3 0 APR24 26.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 11 0 APR24 27.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 68 0 APR24 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 143 0 APR24 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 76 0 APR24 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 143 0 APR24 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 84 0 APR24 32.00 C 0.00 0.00 0.00 0.01 0.00 98 0 70 0 APR24 33.00 C 0.00 0.00 0.00 0.01 0.00 108 0 53 0 APR24 34.00 C 0.00 0.00 0.00 0.01 0.00 117 0 43 0 APR24 35.00 C 0.00 0.00 0.00 0.01 0.00 126 0 39 0 APR24 36.00 C 0.00 0.00 0.00 0.01 0.00 134 0 21 0 APR24 37.00 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0 APR24 38.00 C 0.00 0.00 0.00 0.01 0.00 150 0 13 0 APR24 39.00 C 0.00 0.00 0.00 0.01 0.00 158 0 15 0 APR24 40.00 C 0.00 0.00 0.00 0.01 0.00 165 0 50 0 APR24 41.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0 APR24 42.00 C 0.00 0.00 0.00 0.01 0.00 179 0 3 0 APR24 43.00 C 0.00 0.00 0.00 0.01 0.00 186 0 45 0 APR24 44.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0 APR24 45.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0 APR24 46.00 C 0.00 0.00 0.00 0.01 0.00 205 0 10 0 MAY24 17.50 C 0.00 0.00 0.00 6.94 +0.29 48 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 6.45 +0.28 48 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 5.97 +0.28 48 0 0 0 MAY24 19.00 C 0.00 0.00 0.00 5.50 +0.27 49 0 0 0 MAY24 19.50 C 0.00 0.00 0.00 5.03 +0.26 48 0 0 0 MAY24 20.00 C 0.00 0.00 0.00 4.58 +0.14 48 0 0 0 MAY24 21.00 C 0.00 0.00 0.00 3.79 +0.19 52 0 0 0 MAY24 22.00 C 0.00 0.00 0.00 3.00 +0.18 50 0 5 0 MAY24 23.00 C 0.00 0.00 0.00 2.31 +0.14 49 0 10 0 MAY24 24.00 C 1.68 1.68 1.68 1.71 +0.11 48 19 52 +19 MAY24 25.00 C 0.00 0.00 0.00 1.25 +0.06 48 0 14 0 MAY24 26.00 C 0.94 0.94 0.94 0.86 +0.04 47 2 29 0 MAY24 27.00 C 0.57 0.57 0.57 0.62 +0.05 49 7 53 +7 MAY24 28.00 C 0.00 0.00 0.00 0.42 +0.03 49 0 47 0 MAY24 29.00 C 0.00 0.00 0.00 0.28 +0.02 49 0 34 0 MAY24 30.00 C 0.00 0.00 0.00 0.18 +0.01 49 0 57 0 MAY24 31.00 C 0.00 0.00 0.00 0.11 0.00 48 0 67 0 MAY24 32.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 6 0 MAY24 33.00 C 0.00 0.00 0.00 0.04 0.00 48 0 17 0 MAY24 34.00 C 0.00 0.00 0.00 0.02 0.00 47 0 6 0 MAY24 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 27 0 MAY24 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 52 0 MAY24 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0 MAY24 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0 MAY24 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 MAY24 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0 MAY24 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 7.48 +0.29 48 0 0 0 JUN24 17.50 C 0.00 0.00 0.00 7.00 +0.29 48 0 0 0 JUN24 18.00 C 0.00 0.00 0.00 6.52 +0.28 47 0 0 0 JUN24 18.50 C 0.00 0.00 0.00 6.06 +0.28 48 0 0 0 JUN24 19.00 C 0.00 0.00 0.00 5.60 +0.26 47 0 0 0 JUN24 19.50 C 0.00 0.00 0.00 5.16 +0.25 48 0 0 0 JUN24 20.00 C 0.00 0.00 0.00 4.74 +0.12 48 0 0 0 JUN24 21.00 C 0.00 0.00 0.00 4.00 +0.18 50 0 0 0 JUN24 22.00 C 0.00 0.00 0.00 3.26 +0.15 49 0 0 0 JUN24 23.00 C 0.00 0.00 0.00 2.64 +0.15 49 0 0 0 JUN24 24.00 C 0.00 0.00 0.00 2.06 +0.12 48 0 54 0 JUN24 25.00 C 1.59 1.59 1.59 1.62 +0.10 49 1 30 0 JUN24 26.00 C 1.22 1.32 1.22 1.25 +0.08 49 19 50 +18 JUN24 27.00 C 0.00 0.00 0.00 0.95 +0.07 49 0 31 0 JUN24 28.00 C 0.71 0.71 0.71 0.70 +0.04 48 13 65 +13 JUN24 29.00 C 0.00 0.00 0.00 0.52 +0.04 48 0 51 0 JUN24 30.00 C 0.00 0.00 0.00 0.38 +0.03 48 0 31 0 JUN24 31.00 C 0.00 0.00 0.00 0.28 +0.02 48 0 30 0 JUN24 32.00 C 0.00 0.00 0.00 0.19 +0.01 47 0 16 0 JUN24 33.00 C 0.00 0.00 0.00 0.14 +0.01 48 0 32 0 JUN24 34.00 C 0.00 0.00 0.00 0.10 +0.01 48 0 38 0 JUN24 35.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 30 0 JUN24 36.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 22 0 JUN24 37.00 C 0.00 0.00 0.00 0.03 0.00 47 0 1 0 JUN24 38.00 C 0.00 0.00 0.00 0.02 0.00 47 0 3 0 JUN24 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0 JUN24 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0 JUN24 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 JUN24 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUN24 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUN24 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUN24 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUN24 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0 JUN24 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 7.04 +0.27 47 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 6.58 +0.27 47 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 6.13 +0.25 47 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 5.70 +0.24 47 0 0 0 JUL24 19.50 C 0.00 0.00 0.00 5.28 +0.23 47 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 4.89 +0.09 47 0 0 0 JUL24 21.00 C 0.00 0.00 0.00 4.26 +0.19 51 0 0 0 JUL24 22.00 C 0.00 0.00 0.00 3.57 +0.16 49 0 0 0 JUL24 23.00 C 0.00 0.00 0.00 2.99 +0.16 49 0 0 0 JUL24 24.00 C 0.00 0.00 0.00 2.43 +0.12 48 30 30 +30 JUL24 25.00 C 2.00 2.00 2.00 1.99 +0.10 48 38 38 +38 JUL24 26.00 C 0.00 0.00 0.00 1.63 +0.09 48 0 10 0 JUL24 27.00 C 0.00 0.00 0.00 1.32 +0.07 48 0 0 0 JUL24 28.00 C 0.00 0.00 0.00 1.07 +0.06 48 0 0 0 JUL24 29.00 C 0.00 0.00 0.00 0.85 +0.04 48 0 0 0 JUL24 30.00 C 0.00 0.00 0.00 0.68 +0.04 48 0 0 0 JUL24 31.00 C 0.00 0.00 0.00 0.54 +0.03 48 0 0 0 JUL24 32.00 C 0.00 0.00 0.00 0.41 +0.02 47 0 40 0 JUL24 33.00 C 0.00 0.00 0.00 0.32 +0.02 47 0 0 0 JUL24 34.00 C 0.00 0.00 0.00 0.25 +0.01 47 0 1 0 JUL24 35.00 C 0.00 0.00 0.00 0.19 +0.01 47 0 0 0 JUL24 36.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 0 0 JUL24 37.00 C 0.00 0.00 0.00 0.11 0.00 47 0 0 0 JUL24 38.00 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0 SEP24 17.50 C 0.00 0.00 0.00 7.20 +0.25 47 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 6.78 +0.24 47 0 0 0 SEP24 18.50 C 0.00 0.00 0.00 6.38 +0.23 47 0 0 0 SEP24 19.00 C 0.00 0.00 0.00 6.00 +0.22 47 0 0 0 SEP24 19.50 C 0.00 0.00 0.00 5.63 +0.21 47 0 0 0 SEP24 20.00 C 0.00 0.00 0.00 5.28 +0.20 47 0 0 0 SEP24 21.00 C 0.00 0.00 0.00 4.63 +0.18 47 0 0 0 SEP24 22.00 C 0.00 0.00 0.00 4.05 +0.18 47 0 0 0 SEP24 23.00 C 0.00 0.00 0.00 3.52 +0.14 47 0 0 0 SEP24 24.00 C 0.00 0.00 0.00 3.05 +0.13 47 0 0 0 SEP24 25.00 C 0.00 0.00 0.00 2.63 +0.12 47 0 0 0 SEP24 26.00 C 0.00 0.00 0.00 2.27 +0.10 47 0 0 0 SEP24 27.00 C 0.00 0.00 0.00 1.93 +0.07 47 0 0 0 SEP24 28.00 C 0.00 0.00 0.00 1.66 +0.07 47 0 0 0 SEP24 29.00 C 0.00 0.00 0.00 1.41 +0.05 47 0 0 0 SEP24 30.00 C 0.00 0.00 0.00 1.20 +0.05 47 0 0 0 SEP24 31.00 C 0.00 0.00 0.00 1.02 +0.04 47 0 0 0 SEP24 32.00 C 0.00 0.00 0.00 0.86 +0.04 47 0 0 0 SEP24 33.00 C 0.00 0.00 0.00 0.73 +0.03 47 0 21 0 SEP24 34.00 C 0.00 0.00 0.00 0.62 +0.03 47 0 0 0 SEP24 35.00 C 0.00 0.00 0.00 0.52 +0.02 47 0 43 0 SEP24 36.00 C 0.00 0.00 0.00 0.44 +0.02 47 0 0 0 SEP24 37.00 C 0.00 0.00 0.00 0.36 +0.01 47 0 0 0 SEP24 38.00 C 0.00 0.00 0.00 0.31 +0.01 47 0 0 0 SEP24 39.00 C 0.00 0.00 0.00 0.26 +0.02 47 0 1 0 SEP24 40.00 C 0.00 0.00 0.00 0.22 +0.01 47 0 1 0 SEP24 41.00 C 0.00 0.00 0.00 0.18 +0.01 47 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 0.15 0.00 47 0 0 0 SEP24 43.00 C 0.00 0.00 0.00 0.13 +0.01 48 0 0 0 SEP24 44.00 C 0.00 0.00 0.00 0.10 0.00 47 0 1 0 SEP24 45.00 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0 SEP24 46.00 C 0.00 0.00 0.00 0.07 0.00 47 0 11 0 SEP24 47.00 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 7.65 +0.22 47 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 7.30 +0.22 47 0 0 0 DEC24 18.50 C 0.00 0.00 0.00 6.95 +0.22 47 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 6.62 +0.20 47 0 0 0 DEC24 19.50 C 0.00 0.00 0.00 6.30 +0.19 47 0 0 0 DEC24 20.00 C 0.00 0.00 0.00 5.99 +0.20 47 0 0 0 DEC24 21.00 C 0.00 0.00 0.00 5.41 +0.17 47 0 0 0 DEC24 22.00 C 0.00 0.00 0.00 4.86 +0.15 47 0 0 0 DEC24 23.00 C 0.00 0.00 0.00 4.39 +0.15 47 0 0 0 DEC24 24.00 C 0.00 0.00 0.00 3.93 +0.12 47 0 0 0 DEC24 25.00 C 0.00 0.00 0.00 3.53 +0.12 47 0 0 0 DEC24 26.00 C 0.00 0.00 0.00 3.15 +0.10 47 0 0 0 DEC24 27.00 C 0.00 0.00 0.00 2.82 +0.09 47 0 0 0 DEC24 28.00 C 0.00 0.00 0.00 2.51 +0.08 47 0 0 0 DEC24 29.00 C 0.00 0.00 0.00 2.25 +0.08 47 0 0 0 DEC24 30.00 C 0.00 0.00 0.00 1.99 +0.07 47 0 0 0 DEC24 31.00 C 0.00 0.00 0.00 1.78 +0.05 47 0 0 0 DEC24 32.00 C 0.00 0.00 0.00 1.58 +0.05 47 0 2 0 DEC24 33.00 C 0.00 0.00 0.00 1.40 +0.04 47 0 0 0 DEC24 34.00 C 0.00 0.00 0.00 1.25 +0.04 47 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 1.11 +0.04 47 0 4 0 DEC24 36.00 C 0.00 0.00 0.00 0.99 +0.03 47 0 9 0 DEC24 37.00 C 0.00 0.00 0.00 0.88 +0.03 47 0 0 0 DEC24 38.00 C 0.00 0.00 0.00 0.77 +0.02 47 0 0 0 DEC24 39.00 C 0.00 0.00 0.00 0.69 +0.02 47 0 3 0 DEC24 40.00 C 0.00 0.00 0.00 0.61 +0.01 47 0 2 0 DEC24 41.00 C 0.00 0.00 0.00 0.54 +0.02 47 0 0 0 DEC24 42.00 C 0.00 0.00 0.00 0.48 +0.01 47 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 0.43 +0.01 47 0 0 0 DEC24 44.00 C 0.00 0.00 0.00 0.38 +0.01 47 0 0 0 DEC24 45.00 C 0.00 0.00 0.00 0.33 0.00 47 0 1 0 DEC24 46.00 C 0.00 0.00 0.00 0.30 +0.01 47 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 8.14 +0.22 47 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 7.80 +0.20 47 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 7.49 +0.20 47 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 7.18 +0.19 47 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 6.88 +0.20 47 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 6.59 +0.18 47 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 6.05 +0.18 47 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 5.53 +0.15 47 0 0 0 MAR25 23.00 C 0.00 0.00 0.00 5.07 +0.15 47 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 4.62 +0.12 47 0 0 0 MAR25 25.00 C 0.00 0.00 0.00 4.23 +0.12 47 0 0 0 MAR25 26.00 C 0.00 0.00 0.00 3.85 +0.11 47 0 0 0 MAR25 27.00 C 0.00 0.00 0.00 3.52 +0.09 47 0 0 0 MAR25 28.00 C 0.00 0.00 0.00 3.21 +0.10 47 0 0 0 MAR25 29.00 C 0.00 0.00 0.00 2.92 +0.07 47 0 0 0 MAR25 30.00 C 0.00 0.00 0.00 2.67 +0.07 47 0 0 0 MAR25 31.00 C 0.00 0.00 0.00 2.42 +0.07 47 0 0 0 MAR25 32.00 C 0.00 0.00 0.00 2.21 +0.05 47 0 0 0 MAR25 33.00 C 0.00 0.00 0.00 2.02 +0.05 47 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 1.83 +0.06 47 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 1.67 +0.04 47 0 0 0 MAR25 36.00 C 0.00 0.00 0.00 1.53 +0.04 47 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 1.38 +0.03 47 0 0 0 MAR25 38.00 C 0.00 0.00 0.00 1.25 +0.02 47 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 1.15 +0.02 47 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 1.05 +0.03 47 0 0 0 MAR25 41.00 C 0.00 0.00 0.00 0.95 +0.03 47 0 0 0 TOTAL CALL 254 2,163 +168 APR24 17.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0 APR24 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0 APR24 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0 APR24 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0 APR24 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0 APR24 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 74 0 APR24 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 123 0 APR24 22.00 P 0.00 0.00 0.00 0.02 -0.03 49 0 102 0 APR24 23.00 P 0.18 0.18 0.12 0.09 -0.11 45 2 52 +1 APR24 24.00 P 0.00 0.00 0.00 0.36 -0.20 46 0 124 0 APR24 25.00 P 0.91 0.91 0.87 0.88 -0.35 43 19 142 -11 APR24 26.00 P 0.00 0.00 0.00 1.72 -0.29 47 0 330 0 APR24 27.00 P 0.00 0.00 0.00 2.66 -0.30 47 0 98 0 APR24 28.00 P 0.00 0.00 0.00 3.65 -0.30 0 0 2 -116 APR24 29.00 P 0.00 0.00 0.00 4.65 -0.30 0 0 15 -44 APR24 30.00 P 0.00 0.00 0.00 5.65 -0.30 0 0 57 0 APR24 31.00 P 0.00 0.00 0.00 6.65 -0.30 0 0 1 0 APR24 32.00 P 7.83 7.83 7.65 7.65 -0.30 0 4 0 -8 APR24 33.00 P 8.78 8.78 8.70 8.65 -0.30 0 2 4 -1 APR24 34.00 P 0.00 0.00 0.00 9.65 -0.30 0 0 0 0 APR24 35.00 P 0.00 0.00 0.00 10.65 -0.30 0 0 0 0 APR24 36.00 P 0.00 0.00 0.00 11.65 -0.30 0 0 0 0 APR24 37.00 P 0.00 0.00 0.00 12.65 -0.30 0 0 0 0 APR24 38.00 P 0.00 0.00 0.00 13.65 -0.30 0 0 0 0 APR24 39.00 P 0.00 0.00 0.00 14.65 -0.30 0 0 0 0 APR24 40.00 P 0.00 0.00 0.00 15.65 -0.30 0 0 0 0 APR24 41.00 P 0.00 0.00 0.00 16.65 -0.30 0 0 0 0 APR24 42.00 P 0.00 0.00 0.00 17.65 -0.30 0 0 0 0 APR24 43.00 P 0.00 0.00 0.00 18.65 -0.30 0 0 0 0 APR24 44.00 P 0.00 0.00 0.00 19.65 -0.30 0 0 0 0 APR24 45.00 P 0.00 0.00 0.00 20.65 -0.30 0 0 0 0 APR24 46.00 P 0.00 0.00 0.00 21.65 -0.30 0 0 0 0 MAY24 17.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0 MAY24 18.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 1 0 MAY24 18.50 P 0.00 0.00 0.00 0.05 -0.02 49 0 1 0 MAY24 19.00 P 0.00 0.00 0.00 0.07 -0.03 49 0 3 0 MAY24 19.50 P 0.00 0.00 0.00 0.11 -0.03 49 0 2 0 MAY24 20.00 P 0.00 0.00 0.00 0.15 -0.05 48 0 205 0 MAY24 21.00 P 0.00 0.00 0.00 0.30 -0.08 49 0 42 0 MAY24 22.00 P 0.00 0.00 0.00 0.53 -0.11 49 0 21 0 MAY24 23.00 P 0.85 0.85 0.85 0.85 -0.12 49 3 41 +3 MAY24 24.00 P 0.00 0.00 0.00 1.26 -0.16 48 0 66 0 MAY24 25.00 P 0.00 0.00 0.00 1.78 -0.19 48 0 62 0 MAY24 26.00 P 0.00 0.00 0.00 2.45 -0.23 49 0 33 0 MAY24 27.00 P 0.00 0.00 0.00 3.21 -0.21 50 0 79 0 MAY24 28.00 P 0.00 0.00 0.00 3.97 -0.27 48 0 8 0 MAY24 29.00 P 0.00 0.00 0.00 4.84 -0.28 48 0 47 0 MAY24 30.00 P 0.00 0.00 0.00 5.75 -0.29 48 0 45 0 MAY24 31.00 P 0.00 0.00 0.00 6.69 -0.30 48 0 12 0 MAY24 32.00 P 0.00 0.00 0.00 7.66 -0.30 48 0 0 0 MAY24 33.00 P 0.00 0.00 0.00 8.65 -0.30 0 0 0 -2 MAY24 34.00 P 0.00 0.00 0.00 9.65 -0.30 0 0 0 0 MAY24 35.00 P 0.00 0.00 0.00 10.65 -0.30 0 0 0 0 MAY24 36.00 P 0.00 0.00 0.00 11.65 -0.30 0 0 0 0 MAY24 37.00 P 0.00 0.00 0.00 12.65 -0.30 0 0 0 0 MAY24 38.00 P 0.00 0.00 0.00 13.65 -0.30 0 0 0 0 MAY24 39.00 P 0.00 0.00 0.00 14.65 -0.30 0 0 0 0 MAY24 40.00 P 0.00 0.00 0.00 15.65 -0.30 0 0 0 0 MAY24 41.00 P 0.00 0.00 0.00 16.65 -0.30 0 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 11 0 JUN24 17.50 P 0.00 0.00 0.00 0.11 -0.02 48 0 11 0 JUN24 18.00 P 0.00 0.00 0.00 0.15 -0.04 48 0 1 0 JUN24 18.50 P 0.00 0.00 0.00 0.21 -0.04 48 0 45 0 JUN24 19.00 P 0.00 0.00 0.00 0.28 -0.04 48 0 15 0 JUN24 19.50 P 0.00 0.00 0.00 0.36 -0.06 48 0 45 0 JUN24 20.00 P 0.58 0.58 0.58 0.46 -0.07 48 15 63 +15 JUN24 21.00 P 0.81 0.84 0.81 0.71 -0.11 48 30 60 +30 JUN24 22.00 P 1.06 1.06 1.06 1.06 -0.12 49 13 48 +13 JUN24 23.00 P 1.41 1.48 1.41 1.44 -0.15 48 4 86 0 JUN24 24.00 P 0.00 0.00 0.00 1.92 -0.17 47 0 55 0 JUN24 25.00 P 0.00 0.00 0.00 2.49 -0.18 47 0 83 0 JUN24 26.00 P 0.00 0.00 0.00 3.20 -0.21 48 0 50 0 JUN24 27.00 P 0.00 0.00 0.00 3.94 -0.21 49 0 33 0 JUN24 28.00 P 0.00 0.00 0.00 4.69 -0.26 48 0 30 0 JUN24 29.00 P 0.00 0.00 0.00 5.52 -0.26 48 0 21 0 JUN24 30.00 P 0.00 0.00 0.00 6.39 -0.27 48 0 27 0 JUN24 31.00 P 0.00 0.00 0.00 7.29 -0.28 48 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 8.21 -0.29 47 0 0 0 JUN24 33.00 P 0.00 0.00 0.00 9.16 -0.29 48 0 0 0 JUN24 34.00 P 0.00 0.00 0.00 10.11 -0.29 47 0 0 0 JUN24 35.00 P 0.00 0.00 0.00 11.08 -0.29 47 0 0 0 JUN24 36.00 P 0.00 0.00 0.00 12.06 -0.29 48 0 1 0 JUN24 37.00 P 0.00 0.00 0.00 13.04 -0.29 48 0 0 0 JUN24 38.00 P 0.00 0.00 0.00 14.02 -0.30 47 0 0 0 JUN24 39.00 P 0.00 0.00 0.00 15.01 -0.30 47 0 0 0 JUN24 40.00 P 0.00 0.00 0.00 16.00 -0.30 48 0 1 0 JUN24 41.00 P 0.00 0.00 0.00 16.99 -0.30 46 0 0 0 JUN24 42.00 P 0.00 0.00 0.00 17.98 -0.30 40 0 0 0 JUN24 43.00 P 0.00 0.00 0.00 18.98 -0.29 52 0 0 0 JUN24 44.00 P 0.00 0.00 0.00 19.97 -0.30 49 0 0 0 JUN24 45.00 P 0.00 0.00 0.00 20.96 -0.30 0 0 0 0 JUN24 46.00 P 0.00 0.00 0.00 21.96 -0.29 54 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 22.95 -0.30 0 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 23.94 -0.30 0 0 0 0 JUN24 49.00 P 0.00 0.00 0.00 24.94 -0.29 55 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 0.23 -0.04 47 0 0 0 JUL24 18.00 P 0.00 0.00 0.00 0.30 -0.06 47 0 15 0 JUL24 18.50 P 0.00 0.00 0.00 0.39 -0.06 48 0 15 0 JUL24 19.00 P 0.00 0.00 0.00 0.49 -0.07 48 0 0 0 JUL24 19.50 P 0.00 0.00 0.00 0.60 -0.08 48 0 15 0 JUL24 20.00 P 0.00 0.00 0.00 0.73 -0.09 48 0 18 0 JUL24 21.00 P 0.00 0.00 0.00 1.04 -0.11 48 0 6 0 JUL24 22.00 P 0.00 0.00 0.00 1.42 -0.12 48 0 2 0 JUL24 23.00 P 1.80 1.80 1.80 1.85 -0.12 48 2 4 +2 JUL24 24.00 P 0.00 0.00 0.00 2.31 -0.16 47 30 50 +28 JUL24 25.00 P 0.00 0.00 0.00 2.87 -0.17 47 30 32 +30 JUL24 26.00 P 0.00 0.00 0.00 3.52 -0.17 47 0 0 0 JUL24 27.00 P 0.00 0.00 0.00 4.25 -0.23 47 0 7 0 JUL24 28.00 P 0.00 0.00 0.00 5.00 -0.25 47 0 0 0 JUL24 29.00 P 0.00 0.00 0.00 5.79 -0.26 47 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 6.63 -0.26 47 0 0 0 JUL24 31.00 P 0.00 0.00 0.00 7.49 -0.27 47 0 7 0 JUL24 32.00 P 0.00 0.00 0.00 8.38 -0.28 47 0 5 0 JUL24 33.00 P 0.00 0.00 0.00 9.29 -0.28 47 0 0 0 JUL24 34.00 P 0.00 0.00 0.00 10.22 -0.29 47 0 0 0 JUL24 35.00 P 0.00 0.00 0.00 11.17 -0.28 47 0 0 0 JUL24 36.00 P 0.00 0.00 0.00 12.13 -0.29 48 0 0 0 JUL24 37.00 P 0.00 0.00 0.00 13.09 -0.29 47 0 0 0 JUL24 38.00 P 0.00 0.00 0.00 14.06 -0.30 47 0 0 0 SEP24 17.50 P 0.00 0.00 0.00 0.49 -0.06 47 0 0 0 SEP24 18.00 P 0.00 0.00 0.00 0.59 -0.07 47 0 0 0 SEP24 18.50 P 0.00 0.00 0.00 0.70 -0.08 47 0 0 0 SEP24 19.00 P 0.00 0.00 0.00 0.83 -0.08 47 0 3 0 SEP24 19.50 P 0.00 0.00 0.00 0.97 -0.09 47 0 1 0 SEP24 20.00 P 0.00 0.00 0.00 1.13 -0.10 47 0 0 0 SEP24 21.00 P 0.00 0.00 0.00 1.47 -0.13 47 0 0 0 SEP24 22.00 P 0.00 0.00 0.00 1.89 -0.13 47 0 6 0 SEP24 23.00 P 0.00 0.00 0.00 2.36 -0.15 47 0 0 0 SEP24 24.00 P 0.00 0.00 0.00 2.88 -0.18 47 0 0 0 SEP24 25.00 P 0.00 0.00 0.00 3.46 -0.18 47 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 4.09 -0.20 47 0 11 0 SEP24 27.00 P 0.00 0.00 0.00 4.75 -0.23 47 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 5.48 -0.22 47 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 6.23 -0.24 47 0 1 0 SEP24 30.00 P 0.00 0.00 0.00 7.02 -0.25 47 0 10 0 SEP24 31.00 P 0.00 0.00 0.00 7.84 -0.26 47 0 1 0 SEP24 32.00 P 0.00 0.00 0.00 8.69 -0.26 47 0 0 0 SEP24 33.00 P 0.00 0.00 0.00 9.56 -0.27 47 0 0 0 SEP24 34.00 P 0.00 0.00 0.00 10.45 -0.28 47 0 0 0 SEP24 35.00 P 0.00 0.00 0.00 11.36 -0.28 47 0 0 0 SEP24 36.00 P 0.00 0.00 0.00 12.29 -0.28 47 0 0 0 SEP24 37.00 P 0.00 0.00 0.00 13.22 -0.29 47 0 0 0 SEP24 38.00 P 0.00 0.00 0.00 14.17 -0.29 47 0 1 0 SEP24 39.00 P 0.00 0.00 0.00 15.13 -0.29 47 0 0 0 SEP24 40.00 P 0.00 0.00 0.00 16.09 -0.30 47 0 0 0 SEP24 41.00 P 0.00 0.00 0.00 17.06 -0.30 47 0 0 0 SEP24 42.00 P 0.00 0.00 0.00 18.04 -0.29 47 0 0 0 SEP24 43.00 P 0.00 0.00 0.00 19.02 -0.29 47 0 0 0 SEP24 44.00 P 0.00 0.00 0.00 20.00 -0.30 47 0 0 0 SEP24 45.00 P 0.00 0.00 0.00 20.99 -0.29 48 0 0 0 SEP24 46.00 P 0.00 0.00 0.00 21.97 -0.30 47 0 10 0 SEP24 47.00 P 0.00 0.00 0.00 22.96 -0.30 47 0 0 0 SEP24 48.00 P 0.00 0.00 0.00 23.95 -0.30 47 0 0 0 SEP24 49.00 P 0.00 0.00 0.00 24.94 -0.30 46 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 0.88 -0.08 47 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 1.02 -0.08 47 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 1.16 -0.08 47 0 3 0 DEC24 19.00 P 0.00 0.00 0.00 1.32 -0.10 47 0 5 0 DEC24 19.50 P 0.00 0.00 0.00 1.49 -0.10 47 0 0 0 DEC24 20.00 P 0.00 0.00 0.00 1.67 -0.10 47 0 0 0 DEC24 21.00 P 0.00 0.00 0.00 2.07 -0.13 47 0 0 0 DEC24 22.00 P 0.00 0.00 0.00 2.50 -0.15 47 0 11 0 DEC24 23.00 P 0.00 0.00 0.00 3.01 -0.15 47 0 0 0 DEC24 24.00 P 0.00 0.00 0.00 3.54 -0.17 47 0 2 0 DEC24 25.00 P 0.00 0.00 0.00 4.12 -0.18 47 0 1 0 DEC24 26.00 P 0.00 0.00 0.00 4.73 -0.20 47 0 0 0 DEC24 27.00 P 0.00 0.00 0.00 5.39 -0.21 47 0 0 0 DEC24 28.00 P 0.00 0.00 0.00 6.08 -0.22 47 0 2 0 DEC24 29.00 P 0.00 0.00 0.00 6.81 -0.23 47 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 7.55 -0.24 47 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 8.34 -0.25 47 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 9.15 -0.25 47 0 0 0 DEC24 33.00 P 0.00 0.00 0.00 9.97 -0.27 47 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 10.83 -0.26 47 0 0 0 DEC24 35.00 P 0.00 0.00 0.00 11.69 -0.27 47 0 0 0 DEC24 36.00 P 0.00 0.00 0.00 12.58 -0.28 47 0 1 0 DEC24 37.00 P 0.00 0.00 0.00 13.48 -0.28 47 0 0 0 DEC24 38.00 P 0.00 0.00 0.00 14.39 -0.28 47 0 0 0 DEC24 39.00 P 0.00 0.00 0.00 15.32 -0.29 47 0 0 0 DEC24 40.00 P 0.00 0.00 0.00 16.26 -0.29 47 0 0 0 DEC24 41.00 P 0.00 0.00 0.00 17.20 -0.29 47 0 0 0 DEC24 42.00 P 0.00 0.00 0.00 18.15 -0.30 47 0 0 0 DEC24 43.00 P 0.00 0.00 0.00 19.12 -0.29 48 0 0 0 DEC24 44.00 P 0.00 0.00 0.00 20.08 -0.29 47 0 0 0 DEC24 45.00 P 0.00 0.00 0.00 21.05 -0.30 47 0 0 0 DEC24 46.00 P 0.00 0.00 0.00 22.03 -0.29 48 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 1.21 -0.08 47 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 1.36 -0.09 47 0 0 0 MAR25 18.50 P 0.00 0.00 0.00 1.53 -0.10 47 0 0 0 MAR25 19.00 P 0.00 0.00 0.00 1.71 -0.10 47 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 1.89 -0.10 47 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 2.08 -0.13 47 0 0 0 MAR25 21.00 P 0.00 0.00 0.00 2.51 -0.13 47 0 0 0 MAR25 22.00 P 0.00 0.00 0.00 2.97 -0.16 47 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 3.49 -0.15 47 0 0 0 MAR25 24.00 P 0.00 0.00 0.00 4.02 -0.18 47 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 4.61 -0.18 47 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 5.21 -0.20 47 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 5.87 -0.21 47 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 6.55 -0.20 47 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 7.25 -0.23 47 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 7.99 -0.23 47 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 8.74 -0.24 47 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 9.53 -0.25 47 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 10.34 -0.25 47 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 11.15 -0.26 47 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 12.00 -0.26 47 0 0 0 MAR25 36.00 P 0.00 0.00 0.00 12.86 -0.27 47 0 0 0 MAR25 37.00 P 0.00 0.00 0.00 13.73 -0.27 47 0 0 0 MAR25 38.00 P 0.00 0.00 0.00 14.62 -0.28 47 0 0 0 MAR25 39.00 P 0.00 0.00 0.00 15.53 -0.28 47 0 0 0 MAR25 40.00 P 0.00 0.00 0.00 16.44 -0.28 47 0 0 0 MAR25 41.00 P 0.00 0.00 0.00 17.36 -0.28 47 0 0 0 TOTAL PUT 154 2,723 -60 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$ 4.18 APR24 2.30 C 0.00 0.00 0.00 1.88 +0.06 0 0 0 0 APR24 2.40 C 0.00 0.00 0.00 1.78 +0.06 0 0 0 0 APR24 2.50 C 0.00 0.00 0.00 1.68 +0.06 0 0 0 0 APR24 2.60 C 0.00 0.00 0.00 1.58 +0.06 0 0 0 0 APR24 2.70 C 0.00 0.00 0.00 1.48 +0.06 0 0 0 0 APR24 2.80 C 0.00 0.00 0.00 1.38 +0.06 0 0 0 0 APR24 2.90 C 0.00 0.00 0.00 1.28 +0.06 0 0 0 0 APR24 3.00 C 0.00 0.00 0.00 1.18 +0.06 0 0 0 0 APR24 3.10 C 0.00 0.00 0.00 1.08 +0.06 0 0 0 0 APR24 3.20 C 0.00 0.00 0.00 0.98 +0.06 0 0 5 0 APR24 3.30 C 0.00 0.00 0.00 0.88 +0.06 0 0 0 0 APR24 3.40 C 0.00 0.00 0.00 0.78 +0.06 0 0 393 0 APR24 3.50 C 0.00 0.00 0.00 0.68 +0.06 0 0 262 0 APR24 3.60 C 0.00 0.00 0.00 0.58 +0.06 0 0 98 0 APR24 3.70 C 0.00 0.00 0.00 0.48 +0.06 0 0 190 0 APR24 3.80 C 0.00 0.00 0.00 0.38 +0.06 0 0 174 0 APR24 3.90 C 0.00 0.00 0.00 0.29 +0.06 43 0 143 0 APR24 4.00 C 0.21 0.21 0.21 0.20 +0.06 40 1 444 -1 APR24 4.10 C 0.00 0.00 0.00 0.11 +0.04 31 0 400 0 APR24 4.20 C 0.06 0.06 0.06 0.06 +0.03 34 40 316 +20 APR24 4.30 C 0.00 0.00 0.00 0.03 +0.02 37 0 76 0 APR24 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 91 0 APR24 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 285 0 APR24 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 145 0 APR24 4.70 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0 APR24 4.80 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0 APR24 4.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0 APR24 5.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0 APR24 5.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0 MAY24 2.60 C 0.00 0.00 0.00 1.59 +0.06 0 0 0 0 MAY24 2.70 C 0.00 0.00 0.00 1.49 +0.06 0 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 1.39 +0.06 0 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 1.29 +0.06 0 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 1.19 +0.06 0 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 1.09 +0.06 0 0 0 0 MAY24 3.20 C 0.00 0.00 0.00 0.99 +0.06 0 0 0 0 MAY24 3.30 C 0.00 0.00 0.00 0.89 +0.06 0 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 0.80 +0.06 36 0 100 0 MAY24 3.50 C 0.00 0.00 0.00 0.70 +0.06 31 0 130 0 MAY24 3.60 C 0.00 0.00 0.00 0.60 +0.06 27 0 41 0 MAY24 3.70 C 0.00 0.00 0.00 0.51 +0.06 29 0 13 0 MAY24 3.80 C 0.39 0.39 0.39 0.42 +0.05 28 170 302 0 MAY24 3.90 C 0.00 0.00 0.00 0.34 +0.04 29 0 110 0 MAY24 4.00 C 0.00 0.00 0.00 0.27 +0.04 29 0 217 0 MAY24 4.10 C 0.00 0.00 0.00 0.20 +0.04 28 0 72 0 MAY24 4.20 C 0.00 0.00 0.00 0.15 +0.03 28 0 356 0 MAY24 4.30 C 0.00 0.00 0.00 0.11 +0.02 29 0 42 0 MAY24 4.40 C 0.00 0.00 0.00 0.08 +0.02 30 0 10 0 MAY24 4.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 116 0 MAY24 4.60 C 0.00 0.00 0.00 0.04 +0.01 31 0 615 0 MAY24 4.70 C 0.00 0.00 0.00 0.02 0.00 28 0 70 0 MAY24 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0 MAY24 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 MAY24 5.00 C 0.01 0.01 0.01 0.01 0.00 33 95 95 +95 MAY24 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 JUN24 2.30 C 0.00 0.00 0.00 1.90 +0.06 79 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 1.80 +0.06 72 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 1.70 +0.06 66 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 1.60 +0.06 59 0 0 0 JUN24 2.70 C 0.00 0.00 0.00 1.50 +0.06 53 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 1.40 +0.06 47 0 0 0 JUN24 2.90 C 0.00 0.00 0.00 1.30 +0.06 40 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 1.20 +0.06 30 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 1.10 +0.06 0 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 1.00 +0.06 0 0 0 0 JUN24 3.30 C 0.00 0.00 0.00 0.90 +0.06 0 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 0.81 +0.06 33 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 0.71 +0.06 29 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 0.62 +0.06 30 0 0 0 JUN24 3.70 C 0.00 0.00 0.00 0.52 +0.05 26 0 138 0 JUN24 3.80 C 0.00 0.00 0.00 0.44 +0.04 28 0 39 0 JUN24 3.90 C 0.00 0.00 0.00 0.37 +0.04 30 0 5 0 JUN24 4.00 C 0.00 0.00 0.00 0.30 +0.04 29 0 502 0 JUN24 4.10 C 0.00 0.00 0.00 0.24 +0.04 30 0 30 0 JUN24 4.20 C 0.00 0.00 0.00 0.18 +0.03 28 0 30 0 JUN24 4.30 C 0.00 0.00 0.00 0.14 +0.03 29 0 50 0 JUN24 4.40 C 0.00 0.00 0.00 0.10 +0.02 28 0 4 0 JUN24 4.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 2,059 0 JUN24 4.60 C 0.00 0.00 0.00 0.05 +0.01 28 0 16 0 JUN24 4.70 C 0.00 0.00 0.00 0.04 +0.01 29 0 10 0 JUN24 4.80 C 0.00 0.00 0.00 0.03 +0.01 30 0 290 0 JUN24 4.90 C 0.00 0.00 0.00 0.02 +0.01 30 0 2 0 JUN24 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 300 0 JUN24 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 102 0 JUN24 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 JUN24 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 500 0 JUN24 6.00 C 0.00 0.00 0.00 0.01 0.00 49 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 58 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 28 0 JUL24 2.80 C 0.00 0.00 0.00 1.40 +0.06 46 0 0 0 JUL24 2.90 C 0.00 0.00 0.00 1.30 +0.06 41 0 0 0 JUL24 3.00 C 0.00 0.00 0.00 1.20 +0.06 34 0 0 0 JUL24 3.10 C 0.00 0.00 0.00 1.10 +0.06 0 0 0 0 JUL24 3.20 C 0.00 0.00 0.00 1.00 +0.06 0 0 0 0 JUL24 3.30 C 0.00 0.00 0.00 0.90 +0.06 0 0 0 0 JUL24 3.40 C 0.00 0.00 0.00 0.81 +0.06 33 0 0 0 JUL24 3.50 C 0.00 0.00 0.00 0.71 +0.06 29 0 0 0 JUL24 3.60 C 0.00 0.00 0.00 0.62 +0.06 30 0 0 0 JUL24 3.70 C 0.00 0.00 0.00 0.53 +0.05 29 0 0 0 JUL24 3.80 C 0.00 0.00 0.00 0.45 +0.04 30 0 0 0 JUL24 3.90 C 0.00 0.00 0.00 0.38 +0.04 31 0 0 0 JUL24 4.00 C 0.00 0.00 0.00 0.31 +0.04 30 0 180 0 JUL24 4.10 C 0.00 0.00 0.00 0.25 +0.03 30 0 230 0 JUL24 4.20 C 0.19 0.23 0.19 0.20 +0.03 30 14 10 +10 JUL24 4.30 C 0.00 0.00 0.00 0.15 +0.02 29 0 390 0 JUL24 4.40 C 0.00 0.00 0.00 0.12 +0.02 30 0 40 0 JUL24 4.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0 JUL24 4.60 C 0.00 0.00 0.00 0.07 +0.01 30 0 104 0 JUL24 4.70 C 0.00 0.00 0.00 0.05 +0.01 30 0 100 0 JUL24 4.80 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 0.03 +0.01 30 0 15 0 JUL24 5.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0 JUL24 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 SEP24 2.30 C 0.00 0.00 0.00 1.90 +0.06 69 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 1.80 +0.06 63 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 1.70 +0.06 58 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 1.60 +0.06 53 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 1.50 +0.06 48 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 1.40 +0.06 43 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 1.30 +0.06 38 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 1.20 +0.06 32 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 1.10 +0.06 0 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 1.00 +0.06 0 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 0.90 +0.05 0 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 0.81 +0.06 30 0 0 0 SEP24 3.50 C 0.00 0.00 0.00 0.71 +0.05 27 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 0.62 +0.05 27 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 0.54 +0.05 29 0 5 0 SEP24 3.80 C 0.00 0.00 0.00 0.46 +0.04 29 0 0 0 SEP24 3.90 C 0.00 0.00 0.00 0.39 +0.04 29 0 13 0 SEP24 4.00 C 0.00 0.00 0.00 0.33 +0.04 29 0 8 0 SEP24 4.10 C 0.00 0.00 0.00 0.27 +0.03 29 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 0.22 +0.02 28 0 23 0 SEP24 4.30 C 0.00 0.00 0.00 0.18 +0.02 28 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 0.15 +0.02 29 0 50 0 SEP24 4.50 C 0.00 0.00 0.00 0.12 +0.01 29 0 3 0 SEP24 4.60 C 0.00 0.00 0.00 0.10 +0.01 29 0 456 0 SEP24 4.70 C 0.00 0.00 0.00 0.08 +0.01 29 0 91 0 SEP24 4.80 C 0.00 0.00 0.00 0.07 +0.01 29 0 10 0 SEP24 4.90 C 0.00 0.00 0.00 0.05 0.00 28 0 15 0 SEP24 5.00 C 0.00 0.00 0.00 0.04 0.00 28 0 3,165 0 SEP24 5.25 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0 DEC24 2.30 C 0.00 0.00 0.00 1.90 +0.06 61 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 1.80 +0.06 56 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 1.70 +0.06 52 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 1.60 +0.06 48 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 1.50 +0.06 43 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 1.40 +0.06 39 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 1.30 +0.06 35 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 1.20 +0.06 31 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 1.10 +0.06 25 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 1.00 +0.05 0 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 0.91 +0.06 30 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 0.82 +0.06 30 0 36 0 DEC24 3.50 C 0.00 0.00 0.00 0.73 +0.05 30 0 8 0 DEC24 3.60 C 0.00 0.00 0.00 0.64 +0.04 28 0 24 0 DEC24 3.70 C 0.00 0.00 0.00 0.57 +0.04 29 0 6 0 DEC24 3.80 C 0.00 0.00 0.00 0.50 +0.04 29 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 0.44 +0.04 29 0 10 0 DEC24 4.00 C 0.00 0.00 0.00 0.38 +0.03 29 0 494 0 DEC24 4.10 C 0.00 0.00 0.00 0.33 +0.02 28 0 4 0 DEC24 4.20 C 0.00 0.00 0.00 0.29 +0.02 29 0 5 0 DEC24 4.30 C 0.00 0.00 0.00 0.26 +0.02 29 0 3 0 DEC24 4.40 C 0.00 0.00 0.00 0.22 +0.02 29 0 13 0 DEC24 4.50 C 0.00 0.00 0.00 0.19 +0.01 28 0 13 0 DEC24 4.60 C 0.00 0.00 0.00 0.17 +0.01 29 0 3 0 DEC24 4.70 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0 DEC24 5.25 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0 MAR25 2.80 C 0.00 0.00 0.00 1.40 +0.06 36 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 1.30 +0.06 32 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 1.20 +0.06 29 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 1.10 +0.05 25 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 1.01 +0.06 30 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 0.92 +0.06 30 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 0.83 +0.05 29 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 0.75 +0.05 29 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 0.68 +0.05 29 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 0.61 +0.04 29 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 0.55 +0.04 29 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 0.49 +0.03 29 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 0.45 +0.03 29 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 0.40 +0.02 29 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 0.36 +0.02 29 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 0.33 +0.03 29 0 10 0 MAR25 4.40 C 0.00 0.00 0.00 0.29 +0.02 29 0 0 0 MAR25 4.50 C 0.29 0.29 0.29 0.26 +0.02 29 20 22 +20 MAR25 4.60 C 0.00 0.00 0.00 0.24 +0.02 29 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 0.17 +0.01 29 0 10 0 MAR25 5.00 C 0.17 0.17 0.17 0.15 +0.01 29 3 3 +3 MAR25 5.25 C 0.00 0.00 0.00 0.11 0.00 28 0 100 0 TOTAL CALL 343 15,188 +147 APR24 2.30 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0 APR24 2.40 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0 APR24 2.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0 APR24 2.60 P 0.00 0.00 0.00 0.01 0.00 217 0 100 0 APR24 2.70 P 0.00 0.00 0.00 0.01 0.00 202 0 100 0 APR24 2.80 P 0.00 0.00 0.00 0.01 0.00 188 0 140 0 APR24 2.90 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0 APR24 3.00 P 0.00 0.00 0.00 0.01 0.00 160 0 14 0 APR24 3.10 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0 APR24 3.20 P 0.00 0.00 0.00 0.01 0.00 133 0 100 0 APR24 3.30 P 0.00 0.00 0.00 0.01 0.00 120 0 146 0 APR24 3.40 P 0.00 0.00 0.00 0.01 0.00 108 0 335 0 APR24 3.50 P 0.00 0.00 0.00 0.01 0.00 95 0 305 0 APR24 3.60 P 0.00 0.00 0.00 0.01 0.00 83 0 313 0 APR24 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 544 0 APR24 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 555 0 APR24 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 248 0 APR24 4.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 170 0 APR24 4.10 P 0.00 0.00 0.00 0.03 -0.02 32 0 69 0 APR24 4.20 P 0.00 0.00 0.00 0.07 -0.04 30 0 0 0 APR24 4.30 P 0.00 0.00 0.00 0.14 -0.05 32 0 0 0 APR24 4.40 P 0.00 0.00 0.00 0.22 -0.06 0 0 0 0 APR24 4.50 P 0.00 0.00 0.00 0.32 -0.06 0 0 0 0 APR24 4.60 P 0.00 0.00 0.00 0.42 -0.06 0 0 0 0 APR24 4.70 P 0.00 0.00 0.00 0.52 -0.06 0 0 0 0 APR24 4.80 P 0.00 0.00 0.00 0.62 -0.06 0 0 0 0 APR24 4.90 P 0.00 0.00 0.00 0.72 -0.06 0 0 0 0 APR24 5.00 P 0.00 0.00 0.00 0.82 -0.06 0 0 0 0 APR24 5.25 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0 MAY24 2.60 P 0.00 0.00 0.00 0.01 0.00 81 0 472 0 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 76 0 280 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 160 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 80 0 MAY24 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0 MAY24 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0 MAY24 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 102 0 MAY24 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 270 0 MAY24 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 232 0 MAY24 3.70 P 0.00 0.00 0.00 0.01 -0.01 26 0 47 0 MAY24 3.80 P 0.00 0.00 0.00 0.02 -0.02 26 0 540 0 MAY24 3.90 P 0.05 0.05 0.05 0.05 -0.01 30 10 229 0 MAY24 4.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 22 0 MAY24 4.10 P 0.00 0.00 0.00 0.10 -0.03 27 0 21 0 MAY24 4.20 P 0.16 0.16 0.16 0.15 -0.04 28 2 12 +2 MAY24 4.30 P 0.00 0.00 0.00 0.21 -0.04 28 0 0 0 MAY24 4.40 P 0.00 0.00 0.00 0.29 -0.04 31 0 2 0 MAY24 4.50 P 0.00 0.00 0.00 0.36 -0.04 30 0 0 0 MAY24 4.60 P 0.00 0.00 0.00 0.44 -0.05 29 0 0 0 MAY24 4.70 P 0.00 0.00 0.00 0.53 -0.05 29 0 0 0 MAY24 4.80 P 0.00 0.00 0.00 0.62 -0.06 0 0 0 0 MAY24 4.90 P 0.00 0.00 0.00 0.72 -0.06 0 0 0 0 MAY24 5.00 P 0.00 0.00 0.00 0.82 -0.06 0 0 0 0 MAY24 5.25 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0 JUN24 2.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0 JUN24 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0 JUN24 2.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0 JUN24 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 160 0 JUN24 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0 JUN24 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0 JUN24 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0 JUN24 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0 JUN24 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 44 0 JUN24 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0 JUN24 3.30 P 0.02 0.02 0.02 0.02 0.00 30 20 81 0 JUN24 3.40 P 0.00 0.00 0.00 0.03 0.00 29 0 148 0 JUN24 3.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 813 0 JUN24 3.60 P 0.00 0.00 0.00 0.07 -0.01 28 0 440 0 JUN24 3.70 P 0.00 0.00 0.00 0.10 -0.02 28 0 34 0 JUN24 3.80 P 0.00 0.00 0.00 0.14 -0.02 28 0 575 0 JUN24 3.90 P 0.00 0.00 0.00 0.18 -0.03 26 0 95 0 JUN24 4.00 P 0.00 0.00 0.00 0.24 -0.03 27 0 630 0 JUN24 4.10 P 0.00 0.00 0.00 0.30 -0.04 26 0 5 0 JUN24 4.20 P 0.00 0.00 0.00 0.37 -0.05 25 0 10 0 JUN24 4.30 P 0.00 0.00 0.00 0.46 -0.05 27 0 0 0 JUN24 4.40 P 0.00 0.00 0.00 0.55 -0.05 29 0 0 0 JUN24 4.50 P 0.00 0.00 0.00 0.63 -0.06 27 0 12 0 JUN24 4.60 P 0.00 0.00 0.00 0.72 -0.06 26 0 0 0 JUN24 4.70 P 0.00 0.00 0.00 0.82 -0.05 29 0 75 0 JUN24 4.80 P 0.00 0.00 0.00 0.91 -0.06 25 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 1.01 -0.06 28 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 1.11 -0.06 31 0 10 0 JUN24 5.25 P 0.00 0.00 0.00 1.35 -0.06 0 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 1.60 -0.06 0 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 1.85 -0.06 34 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 2.10 -0.06 43 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 2.35 -0.06 50 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 2.59 -0.06 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 2.84 -0.06 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 3.09 -0.06 0 0 0 0 JUL24 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 80 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 0.01 -0.01 27 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 0.03 0.03 0.03 0.04 0.00 30 100 100 +100 JUL24 3.40 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0 JUL24 3.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 20 0 JUL24 3.60 P 0.00 0.00 0.00 0.10 -0.02 28 0 78 0 JUL24 3.70 P 0.00 0.00 0.00 0.14 -0.02 29 0 0 0 JUL24 3.80 P 0.00 0.00 0.00 0.18 -0.03 28 0 0 0 JUL24 3.90 P 0.20 0.20 0.20 0.23 -0.03 28 10 58 +10 JUL24 4.00 P 0.00 0.00 0.00 0.28 -0.04 28 0 180 0 JUL24 4.10 P 0.00 0.00 0.00 0.34 -0.04 27 0 190 0 JUL24 4.20 P 0.00 0.00 0.00 0.41 -0.04 27 0 0 0 JUL24 4.30 P 0.00 0.00 0.00 0.50 -0.04 29 0 0 0 JUL24 4.40 P 0.00 0.00 0.00 0.57 -0.05 28 0 0 0 JUL24 4.50 P 0.00 0.00 0.00 0.66 -0.05 29 0 0 0 JUL24 4.60 P 0.00 0.00 0.00 0.74 -0.06 28 0 0 0 JUL24 4.70 P 0.00 0.00 0.00 0.83 -0.06 28 0 0 0 JUL24 4.80 P 0.00 0.00 0.00 0.93 -0.05 30 0 0 0 JUL24 4.90 P 0.00 0.00 0.00 1.02 -0.06 29 0 0 0 JUL24 5.00 P 0.00 0.00 0.00 1.11 -0.06 26 0 0 0 JUL24 5.25 P 0.00 0.00 0.00 1.36 -0.06 31 0 0 0 SEP24 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 SEP24 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 85 0 SEP24 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 250 0 SEP24 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 SEP24 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0 SEP24 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0 SEP24 2.90 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0 SEP24 3.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 20 0 SEP24 3.10 P 0.04 0.04 0.04 0.03 -0.01 28 100 100 +100 SEP24 3.20 P 0.00 0.00 0.00 0.05 -0.01 29 0 44 0 SEP24 3.30 P 0.00 0.00 0.00 0.07 -0.01 29 0 153 0 SEP24 3.40 P 0.00 0.00 0.00 0.09 -0.02 29 0 5 0 SEP24 3.50 P 0.13 0.13 0.13 0.12 -0.02 29 2 2 0 SEP24 3.60 P 0.00 0.00 0.00 0.15 -0.02 29 0 0 0 SEP24 3.70 P 0.00 0.00 0.00 0.19 -0.03 29 0 2 0 SEP24 3.80 P 0.00 0.00 0.00 0.23 -0.03 28 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 0.28 -0.04 28 0 0 0 SEP24 4.00 P 0.00 0.00 0.00 0.34 -0.04 29 0 10 0 SEP24 4.10 P 0.00 0.00 0.00 0.40 -0.04 29 0 0 0 SEP24 4.20 P 0.00 0.00 0.00 0.47 -0.04 29 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 0.54 -0.04 29 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 0.61 -0.05 29 0 0 0 SEP24 4.50 P 0.00 0.00 0.00 0.69 -0.05 29 0 0 0 SEP24 4.60 P 0.00 0.00 0.00 0.77 -0.05 28 0 0 0 SEP24 4.70 P 0.00 0.00 0.00 0.86 -0.05 29 0 79 0 SEP24 4.80 P 0.00 0.00 0.00 0.95 -0.05 30 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 1.04 -0.05 30 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 1.13 -0.05 29 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 1.36 -0.06 27 0 0 0 DEC24 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 DEC24 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 DEC24 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 DEC24 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.02 0.00 29 0 105 0 DEC24 2.80 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0 DEC24 3.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 103 0 DEC24 3.10 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.09 -0.01 29 0 70 0 DEC24 3.30 P 0.00 0.00 0.00 0.11 -0.02 29 0 1 0 DEC24 3.40 P 0.00 0.00 0.00 0.14 -0.02 29 0 1 0 DEC24 3.50 P 0.00 0.00 0.00 0.17 -0.02 29 0 25 0 DEC24 3.60 P 0.00 0.00 0.00 0.21 -0.02 29 0 2 0 DEC24 3.70 P 0.00 0.00 0.00 0.25 -0.03 29 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.30 -0.02 29 0 0 0 DEC24 3.90 P 0.00 0.00 0.00 0.35 -0.03 29 0 0 0 DEC24 4.00 P 0.00 0.00 0.00 0.40 -0.03 29 0 20 0 DEC24 4.10 P 0.00 0.00 0.00 0.46 -0.04 29 0 0 0 DEC24 4.20 P 0.00 0.00 0.00 0.52 -0.04 29 0 0 0 DEC24 4.30 P 0.00 0.00 0.00 0.59 -0.04 29 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.66 -0.04 29 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.73 -0.05 28 0 0 0 DEC24 4.60 P 0.00 0.00 0.00 0.81 -0.05 29 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.89 -0.05 29 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 0.98 -0.05 29 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 1.06 -0.05 29 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 1.15 -0.05 29 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 1.38 -0.05 29 0 0 0 MAR25 2.80 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0 MAR25 2.90 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0 MAR25 3.10 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.12 -0.01 29 0 0 0 MAR25 3.30 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0 MAR25 3.40 P 0.18 0.18 0.18 0.18 -0.01 29 20 20 +20 MAR25 3.50 P 0.00 0.00 0.00 0.21 -0.02 29 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.25 -0.02 29 0 0 0 MAR25 3.70 P 0.00 0.00 0.00 0.29 -0.03 29 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 0.34 -0.03 29 0 0 0 MAR25 3.90 P 0.00 0.00 0.00 0.39 -0.03 29 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.44 -0.04 29 0 10 0 MAR25 4.10 P 0.00 0.00 0.00 0.50 -0.04 29 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.56 -0.04 29 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.63 -0.04 29 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.70 -0.04 29 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 0.77 -0.04 29 0 150 0 MAR25 4.60 P 0.00 0.00 0.00 0.84 -0.05 29 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.92 -0.05 29 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 1.00 -0.05 29 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 1.09 -0.05 29 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 1.17 -0.05 29 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 1.39 -0.06 29 0 0 0 TOTAL PUT 264 11,456 +232 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$ 7.63 APR24 4.90 C 0.00 0.00 0.00 2.73 -0.07 0 0 0 0 APR24 5.00 C 0.00 0.00 0.00 2.63 -0.07 0 0 0 0 APR24 5.25 C 0.00 0.00 0.00 2.38 -0.07 0 0 0 0 APR24 5.50 C 0.00 0.00 0.00 2.13 -0.07 0 0 0 0 APR24 5.75 C 0.00 0.00 0.00 1.88 -0.07 0 0 0 0 APR24 6.00 C 0.00 0.00 0.00 1.63 -0.07 0 0 0 0 APR24 6.25 C 0.00 0.00 0.00 1.38 -0.07 0 0 0 0 APR24 6.50 C 0.00 0.00 0.00 1.13 -0.07 0 0 0 0 APR24 6.75 C 0.00 0.00 0.00 0.91 -0.04 77 0 4 0 APR24 7.00 C 0.00 0.00 0.00 0.65 -0.06 52 0 69 0 APR24 7.25 C 0.00 0.00 0.00 0.41 -0.06 41 0 99 0 APR24 7.50 C 0.25 0.30 0.25 0.21 -0.04 37 132 107 0 APR24 7.75 C 0.08 0.08 0.08 0.08 -0.03 36 44 4,260 0 APR24 8.00 C 0.04 0.04 0.04 0.02 -0.02 34 80 5,831 0 APR24 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 2,746 0 APR24 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 724 0 APR24 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 166 0 APR24 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 262 0 APR24 9.25 C 0.00 0.00 0.00 0.01 0.00 87 0 215 0 APR24 9.50 C 0.00 0.00 0.00 0.01 0.00 97 0 125 0 APR24 9.75 C 0.00 0.00 0.00 0.01 0.00 106 0 60 0 APR24 10.00 C 0.00 0.00 0.00 0.01 0.00 115 0 47 0 APR24 10.50 C 0.00 0.00 0.00 0.01 0.00 132 0 38 0 APR24 11.00 C 0.00 0.00 0.00 0.01 0.00 148 0 115 0 APR24 11.50 C 0.00 0.00 0.00 0.01 0.00 162 0 1 0 APR24 12.00 C 0.00 0.00 0.00 0.01 0.00 176 0 1 0 APR24 12.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0 APR24 13.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0 MAY24 5.25 C 0.00 0.00 0.00 2.40 -0.07 0 0 0 0 MAY24 5.50 C 0.00 0.00 0.00 2.15 -0.07 0 0 0 0 MAY24 5.75 C 0.00 0.00 0.00 1.90 -0.08 0 0 0 0 MAY24 6.00 C 0.00 0.00 0.00 1.66 -0.07 36 0 0 0 MAY24 6.25 C 0.00 0.00 0.00 1.41 -0.07 30 0 0 0 MAY24 6.50 C 0.00 0.00 0.00 1.18 -0.07 34 0 0 0 MAY24 6.75 C 0.00 0.00 0.00 0.95 -0.04 33 0 0 0 MAY24 7.00 C 0.00 0.00 0.00 0.73 -0.05 31 0 15 0 MAY24 7.25 C 0.00 0.00 0.00 0.54 -0.06 31 0 75 0 MAY24 7.50 C 0.00 0.00 0.00 0.39 -0.05 31 0 128 0 MAY24 7.75 C 0.27 0.27 0.26 0.27 -0.05 32 5 248 +1 MAY24 8.00 C 0.00 0.00 0.00 0.18 -0.04 32 0 250 0 MAY24 8.25 C 0.00 0.00 0.00 0.11 -0.03 32 0 265 0 MAY24 8.50 C 0.06 0.06 0.06 0.07 -0.02 33 101 379 +98 MAY24 8.75 C 0.00 0.00 0.00 0.04 -0.01 32 0 218 0 MAY24 9.00 C 0.00 0.00 0.00 0.03 0.00 35 0 3,480 0 MAY24 9.25 C 0.00 0.00 0.00 0.02 0.00 36 0 181 0 MAY24 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 510 0 MAY24 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 105 0 MAY24 10.00 C 0.01 0.01 0.01 0.01 0.00 42 10 40 +10 MAY24 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 128 0 MAY24 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 128 0 MAY24 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0 MAY24 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0 MAY24 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0 JUN24 4.20 C 0.00 0.00 0.00 3.45 -0.08 0 0 0 0 JUN24 4.30 C 0.00 0.00 0.00 3.36 -0.07 72 0 0 0 JUN24 4.40 C 0.00 0.00 0.00 3.26 -0.07 68 0 0 0 JUN24 4.50 C 0.00 0.00 0.00 3.16 -0.07 64 0 0 0 JUN24 4.60 C 0.00 0.00 0.00 3.06 -0.07 61 0 0 0 JUN24 4.70 C 0.00 0.00 0.00 2.96 -0.07 57 0 0 0 JUN24 4.80 C 0.00 0.00 0.00 2.86 -0.07 53 0 0 0 JUN24 4.90 C 0.00 0.00 0.00 2.76 -0.07 49 0 0 0 JUN24 5.00 C 0.00 0.00 0.00 2.66 -0.07 43 0 0 0 JUN24 5.25 C 0.00 0.00 0.00 2.41 -0.07 0 0 0 0 JUN24 5.50 C 0.00 0.00 0.00 2.16 -0.07 0 0 2 0 JUN24 5.75 C 0.00 0.00 0.00 1.91 -0.08 0 0 0 0 JUN24 6.00 C 0.00 0.00 0.00 1.67 -0.07 33 0 0 0 JUN24 6.25 C 0.00 0.00 0.00 1.43 -0.06 33 0 9 0 JUN24 6.50 C 0.00 0.00 0.00 1.19 -0.06 31 0 115 0 JUN24 6.75 C 0.00 0.00 0.00 0.99 -0.04 35 0 35 0 JUN24 7.00 C 0.00 0.00 0.00 0.78 -0.04 33 0 130 0 JUN24 7.25 C 0.00 0.00 0.00 0.60 -0.04 33 0 60 0 JUN24 7.50 C 0.00 0.00 0.00 0.44 -0.03 32 0 130 0 JUN24 7.75 C 0.00 0.00 0.00 0.31 -0.03 32 0 275 0 JUN24 8.00 C 0.25 0.25 0.21 0.21 -0.02 31 84 478 +84 JUN24 8.25 C 0.00 0.00 0.00 0.14 -0.01 31 0 105 0 JUN24 8.50 C 0.10 0.10 0.10 0.09 -0.01 31 50 185 +50 JUN24 8.75 C 0.00 0.00 0.00 0.06 0.00 32 0 286 0 JUN24 9.00 C 0.00 0.00 0.00 0.04 0.00 33 0 141 0 JUN24 9.25 C 0.00 0.00 0.00 0.02 0.00 31 0 151 0 JUN24 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 377 0 JUN24 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 167 0 JUN24 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 363 0 JUN24 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 123 0 JUN24 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0 JUN24 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0 JUN24 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 JUN24 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 JUL24 5.25 C 0.00 0.00 0.00 2.41 -0.07 0 0 0 0 JUL24 5.50 C 0.00 0.00 0.00 2.16 -0.07 0 0 0 0 JUL24 5.75 C 0.00 0.00 0.00 1.92 -0.07 38 0 0 0 JUL24 6.00 C 0.00 0.00 0.00 1.67 -0.07 32 0 0 0 JUL24 6.25 C 0.00 0.00 0.00 1.43 -0.07 32 0 0 0 JUL24 6.50 C 0.00 0.00 0.00 1.20 -0.06 32 0 0 0 JUL24 6.75 C 0.00 0.00 0.00 1.01 -0.04 36 0 0 0 JUL24 7.00 C 0.00 0.00 0.00 0.81 -0.04 34 0 0 0 JUL24 7.25 C 0.00 0.00 0.00 0.63 -0.04 33 0 0 0 JUL24 7.50 C 0.00 0.00 0.00 0.48 -0.04 33 0 105 0 JUL24 7.75 C 0.00 0.00 0.00 0.36 -0.03 33 0 450 0 JUL24 8.00 C 0.00 0.00 0.00 0.26 -0.03 32 0 465 0 JUL24 8.25 C 0.00 0.00 0.00 0.19 -0.02 32 0 90 0 JUL24 8.50 C 0.00 0.00 0.00 0.13 -0.02 32 0 90 0 JUL24 8.75 C 0.12 0.12 0.12 0.09 -0.02 32 15 105 +15 JUL24 9.00 C 0.09 0.09 0.09 0.07 -0.01 33 15 105 +15 JUL24 9.25 C 0.08 0.08 0.08 0.05 0.00 33 2 95 0 JUL24 9.50 C 0.00 0.00 0.00 0.03 0.00 32 0 90 0 JUL24 9.75 C 0.00 0.00 0.00 0.02 0.00 32 0 63 0 JUL24 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0 JUL24 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 JUL24 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 JUL24 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 3.45 -0.08 0 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 3.36 -0.07 61 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 3.26 -0.07 58 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 3.16 -0.07 55 0 0 0 SEP24 4.60 C 0.00 0.00 0.00 3.06 -0.07 53 0 0 0 SEP24 4.70 C 0.00 0.00 0.00 2.96 -0.07 50 0 0 0 SEP24 4.80 C 0.00 0.00 0.00 2.86 -0.07 47 0 0 0 SEP24 4.90 C 0.00 0.00 0.00 2.76 -0.07 43 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 2.66 -0.07 40 0 0 0 SEP24 5.25 C 0.00 0.00 0.00 2.41 -0.07 0 0 0 0 SEP24 5.50 C 0.00 0.00 0.00 2.16 -0.07 0 0 0 0 SEP24 5.75 C 0.00 0.00 0.00 1.92 -0.07 35 0 0 0 SEP24 6.00 C 0.00 0.00 0.00 1.67 -0.07 29 0 0 0 SEP24 6.25 C 0.00 0.00 0.00 1.44 -0.07 32 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 1.22 -0.06 32 0 0 0 SEP24 6.75 C 0.00 0.00 0.00 1.01 -0.06 31 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 0.83 -0.06 31 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 0.68 -0.04 32 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 0.55 -0.03 32 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 0.44 -0.03 32 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 0.35 -0.03 32 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 0.28 -0.02 32 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 0.22 -0.02 32 0 10 0 SEP24 8.75 C 0.00 0.00 0.00 0.17 -0.02 31 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 15 0 SEP24 9.25 C 0.00 0.00 0.00 0.11 -0.01 32 0 30 0 SEP24 9.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 0.05 0.00 32 0 80 0 SEP24 10.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 0.0