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 02 MAY 2024 HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV% CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS * A50 X ISHARES A50 (02823) 283 73 210 25,240 17,959 7,281 19 AAC AAC TECH (02018) 1,050 552 498 20,851 11,267 9,584 49 ACC ANHUI CONCH (00914) 2,402 1,282 1,120 26,168 14,712 11,456 31 AIA AIA (01299) 13,340 6,110 7,230 163,749 82,297 81,452 34 AIR AIR CHINA (00753) 2,429 1,168 1,261 34,065 15,928 18,137 36 ALB BABA (09988) 74,871 46,091 28,780 787,003 422,872 364,131 36 ALC ALUMINUM CORP OF CHINA (02600) 904 595 309 12,226 7,260 4,966 46 ALH ALI HEALTH (00241) 3,721 2,019 1,702 20,475 9,473 11,002 58 AMC CAM CSI300 (03188) 829 444 385 15,524 8,056 7,468 19 ANA ANTA SPORTS (02020) 2,908 1,493 1,415 52,803 26,779 26,024 38 BCM BANK OF COMM CO LTD (03328) 587 157 430 16,221 4,409 11,812 21 BEA BANK OF EAST ASIA (00023) 261 172 89 36,828 3,738 33,090 24 BIU BIDU (09888) 13,649 8,303 5,346 315,735 162,266 153,469 43 BLI BILIBILI (09626) 13,334 7,676 5,658 140,454 66,350 74,104 73 BOC BOC HK (HLDGS) LTD (02388) 1,963 1,203 760 34,174 16,202 17,972 20 BUD BUD APAC (01876) 397 39 358 8,204 2,619 5,585 39 BYD BYD COMPANY (01211) 14,930 7,396 7,534 122,110 61,075 61,035 35 BYE BYD ELECTRONIC (00285) 336 175 161 3,687 1,681 2,006 48 CCC CHINA COMM CONS (01800) 485 86 399 23,302 13,562 9,740 27 CCE CHINA COAL (01898) 2,003 784 1,219 30,869 16,582 14,287 28 CDA CHINA CINDA (01359) 390 110 280 2,790 1,409 1,381 35 CGN CGN POWER (01816) 93 24 69 5,791 3,716 2,075 28 CHT CHINA MOBILE LTD (00941) 6,619 3,672 2,947 185,130 73,212 111,918 15 CHU CHINA UNICOM LTD (00762) 922 77 845 18,633 10,150 8,483 25 CIT CITIC (00267) 1,049 882 167 28,333 14,286 14,047 29 CKH CKH HOLDINGS (00001) 2,405 1,366 1,039 31,017 13,047 17,970 22 CKP CK ASSET (01113) 758 481 277 15,392 7,710 7,682 23 CLI CHINA LIFE INSURANCE (02628) 6,116 2,659 3,457 155,152 84,260 70,892 38 CLP CLP HOLDINGS LTD (00002) 346 186 160 12,134 3,598 8,536 17 CMB CM BANK (03968) 4,440 2,992 1,448 130,316 60,029 70,287 34 CNC CNOOC LTD (00883) 14,675 5,629 9,046 250,936 97,431 153,505 29 COG COUNTRY GARDEN (02007) 0 0 0 7,803 5,554 2,249 54 COL CHINA OVERSEAS (00688) 4,657 2,875 1,782 30,841 17,051 13,790 49 COS COSCO SHIP HOLD (01919) 414 161 253 4,088 2,218 1,870 28 CPA CATHAY PACIFIC AIRWAYS (00293) 323 232 91 2,699 1,681 1,018 21 CPC CHINA PETROL & CHEM COR (00386) 7,209 2,080 5,129 153,374 78,406 74,968 24 CPI CPIC (02601) 1,064 364 700 28,763 14,572 14,191 27 CRB CRL (ADJ-A) (01109) 81 50 31 4,465 2,867 1,598 48 CRC CHINA RAIL CONS (01186) 151 115 36 10,901 6,636 4,265 24 CRG CHINA RAILWAY (00390) 1,803 848 955 22,963 14,785 8,178 27 CRL CHINA RES LAND (01109) 6,180 3,849 2,331 33,193 23,468 9,725 48 CSA CSOP A50 ETF (02822) 287 161 126 21,112 12,588 8,524 19 CSE CHINA SHENHUA (01088) 1,675 507 1,168 72,162 39,196 32,966 25 CSP CSPC PHARMA (01093) 5,784 2,732 3,052 44,584 22,065 22,519 34 CTB CITIC BANK (00998) 611 227 384 24,077 9,983 14,094 22 CTC CHINA TELECOM CORP LTD (00728) 400 195 205 27,521 14,114 13,407 24 CTS CITIC SEC (06030) 3,231 2,814 417 27,027 14,163 12,864 39 DFM DONGFENG GROUP (00489) 239 61 178 7,276 3,814 3,462 40 EVG EVERGRANDE (03333) 0 0 0 183 141 42 114 GAC GAC GROUP (02238) 131 54 77 4,012 1,701 2,311 40 GAH GEELY AUTO (00175) 5,403 3,812 1,591 42,179 20,204 21,975 41 GHL XINYI GLASS (00868) 348 257 91 4,709 2,292 2,417 42 GLI GANFENG LITHIUM (01772) 732 484 248 7,342 4,483 2,859 63 GLX GALAXY ENT (00027) 6,288 4,040 2,248 48,681 23,819 24,862 38 GWM GWMOTOR (02333) 2,472 1,193 1,279 75,958 43,919 32,039 56 HAI HAITONG SEC (06837) 362 128 234 11,521 7,099 4,422 34 HCF HSCEI ETF (02828) 1,138 474 664 17,729 9,684 8,045 25 HDO HAIDILAO (06862) 1,181 923 258 9,614 5,231 4,383 52 HEH POWER ASSETS (00006) 545 246 299 8,285 3,208 5,077 16 HEX HK EXCHANGES & CLEARING (00388) 60,804 39,554 21,250 355,700 221,303 134,397 35 HGN HENGAN INT'L (01044) 290 103 187 3,684 1,775 1,909 26 HKB HSBC HOLDINGS PLC (00005) 53,811 34,375 19,436 441,855 237,360 204,495 20 HKG HONG KONG & CHINA GAS (00003) 469 174 295 25,065 8,963 16,102 20 HLD HENDERSON LAND DEV LTD (00012) 178 97 81 7,313 4,661 2,652 25 HNP HUANENG POWER INT INC (00902) 4,555 2,253 2,302 43,848 22,612 21,236 35 HSB HANG SENG BANK LTD (00011) 2,978 1,925 1,053 55,392 28,154 27,238 25 INB INNOVENT BIO (01801) 50 26 24 2,272 1,159 1,113 57 JDC JD (09618) 18,079 8,164 9,915 249,289 107,555 141,734 54 JDH JD HEALTH (06618) 2,259 1,503 756 12,454 5,810 6,644 60 JXC JIANGXI COPPER (00358) 559 417 142 9,827 6,545 3,282 39 KDS KINGDEE INT'L (00268) 419 228 191 1,797 959 838 63 KLE KUNLUN ENERGY (00135) 55 23 32 1,648 937 711 29 KSO KINGSOFT (03888) 2,404 1,278 1,126 12,652 6,420 6,232 48 KST KUAISHOU (01024) 22,258 10,839 11,419 208,775 114,414 94,361 55 LAU LI AUTO (02015) 19,804 15,903 3,901 75,972 47,547 28,425 70 LEN LENOVO GROUP (00992) 937 495 442 27,133 12,386 14,747 46 LNI LI NING (02331) 4,620 2,091 2,529 51,512 20,651 30,861 58 LNK LINK REIT (00823) 1,105 510 595 41,792 22,091 19,701 23 MEN MENGNIU DAIRY (02319) 942 693 249 19,043 6,258 12,785 40 MET MEITUAN DIANPING (03690) 56,496 29,068 27,428 474,965 234,156 240,809 55 MGM MGM CHINA (02282) 523 225 298 2,880 1,089 1,791 38 MIU XIAOMI (01810) 24,149 14,696 9,453 328,093 177,819 150,274 46 MOL CMOC (03993) 30 8 22 544 281 263 49 MSB MINSHENG BANK (01988) 1,744 837 907 4,925 2,284 2,641 22 MTR MTR CORPORATION LTD (00066) 384 220 164 11,958 5,370 6,588 23 NBM CNBM (03323) 3,301 2,291 1,010 19,412 10,325 9,087 42 NCL NCI (01336) 678 367 311 13,197 7,789 5,408 40 NFU NONGFU SPRING (09633) 1,164 717 447 14,016 7,201 6,815 24 NTE NTES (09999) 2,123 1,445 678 53,676 27,023 26,653 44 NWA NWD (ADJ-A) (00017) 0 0 0 371 250 121 40 NWD NEW WORLD DEV CO LTD (00017) 2,340 1,359 981 17,606 11,638 5,968 42 PAI PING AN INSURANCE LTD (02318) 43,942 20,865 23,077 621,701 349,869 271,832 40 PEC PETROCHINA CO LTD (00857) 29,268 11,992 17,276 403,770 184,360 219,410 29 PEN XPENG (09868) 9,587 7,120 2,467 84,972 42,466 42,506 78 PHT PA GOODDOCTOR (01833) 1,800 1,200 600 16,646 8,760 7,886 54 PIC PICC P&C (02328) 1,268 295 973 10,805 5,197 5,608 33 PIN PICC GROUP (01339) 301 179 122 5,008 1,837 3,171 22 SAN SANDS CHINA LTD (01928) 7,728 6,242 1,486 89,255 55,125 34,130 41 SBO SINO BIOPHARM (01177) 684 359 325 12,405 4,315 8,090 45 SET SENSETIME (00020) 2,079 1,318 761 4,050 2,511 1,539 160 SHK SUN HUNG KAI PPT LTD (00016) 680 358 322 16,869 8,655 8,214 25 SHL XINYI SOLAR (00968) 592 262 330 7,744 3,312 4,432 58 SHZ SHENZHOU INTL (02313) 749 384 365 7,134 3,173 3,961 44 SMC SMIC (00981) 1,185 727 458 20,005 10,729 9,276 46 SNO SUNNY OPT (02382) 5,501 3,145 2,356 37,914 20,615 17,299 59 SNP SINOPHARM (01099) 543 68 475 5,228 1,844 3,384 38 SUN SUNAC (01918) 676 558 118 11,380 9,051 2,329 122 SWA SWIRE PACIFIC LTD 'A' (00019) 702 363 339 3,171 1,710 1,461 27 SWB SWA (ADJ-A) (00019) 0 0 0 38 25 13 26 TCH TENCENT HOLDINGS LTD (00700) 148,526 70,627 77,899 1,157,169 518,852 638,317 32 TIC TECHTRONIC IND (00669) 1,460 791 669 12,875 6,577 6,298 45 TRF TRACKER FUND OF HK (02800) 5,697 4,339 1,358 31,716 19,527 12,189 22 TRP TRIP.COM (09961) 2,949 1,897 1,052 33,499 17,780 15,719 38 VNK CHINA VANKE (02202) 12,594 6,589 6,005 105,349 44,301 61,048 73 WEB WB (09898) 91 0 91 421 51 370 49 WEC WEB (ADJ-B) (09898) 21 0 21 175 17 158 49 WED WEB (ADJ-C) (09898) 0 0 0 0 0 0 52 WHG WH GROUP (00288) 30 20 10 3,169 1,435 1,734 27 WHL THE WHARF (HLDGS) LTD (00004) 451 220 231 2,042 1,245 797 26 WWC WANT WANT CHINA (00151) 38 0 38 2,321 1,143 1,178 24 WXB WUXI BIO (02269) 7,515 5,620 1,895 145,727 102,672 43,055 74 XAB ABC ($0.001) (01288) 5,690 2,055 3,635 39,624 18,857 20,767 9 XBC BANK OF CHINA ($0.001) (03988) 39,864 23,854 16,010 707,901 351,400 356,501 20 XCC CCB ($0.001) (00939) 29,696 15,545 14,151 743,383 317,021 426,362 17 XIC ICBC ($0.001) (01398) 9,399 4,775 4,624 516,823 264,327 252,496 18 XPB PSBC ($0.001) (01658) 792 344 448 8,128 3,162 4,966 24 XTW CHINA TOWER ($0.001) (00788) 1,901 1,699 202 20,875 12,712 8,163 23 YZA YZC (ADJ-A) (01171) 0 0 0 402 149 253 39 YZC YANKUANG ENERGY (01171) 380 162 218 11,597 5,201 6,396 37 ZAO ZA ONLINE (06060) 196 86 110 2,693 1,567 1,126 56 ZJM ZIJIN MINING GROUP (02899) 823 536 287 23,557 10,298 13,259 38 ZSH ZHONGSHENG HLDG (00881) 91 48 43 2,522 925 1,597 55 TOTAL 906,201 499,304 406,897 10,997,103 5,514,435 5,482,668 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 MAY24 370.00 7,820 8.50 33 8.65 4.40 8,537 +3.75 +78.95 C HEX MAY24 275.00 7,525 6.89 36 6.87 2.40 5,084 +4.05 +142.61 P TCH JUN24 360.00 6,485 18.08 31 22.11 17.56 7,626 -6.91 -27.65 P TCH MAY24 340.00 6,299 5.38 32 9.25 5.18 7,622 -4.13 -43.43 C HEX MAY24 270.00 6,110 8.69 36 8.69 3.20 10,186 +4.92 +130.50 P TCH MAY24 350.00 5,845 8.80 31 15.00 8.65 8,960 -5.82 -39.81 P TCH JUN24 320.00 5,814 3.93 31 6.10 3.91 12,299 -2.27 -36.61 C ALB JUN24 80.00 5,458 2.82 35 3.03 1.80 15,044 +0.66 +30.56 P TCH MAY24 330.00 5,130 3.04 32 5.70 2.99 7,717 -2.59 -46.00 C LAU MAY24 97.50 5,000 14.23 70 14.00 14.00 3,380 +2.23 +18.58 TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE) C HEX MAY24 370.00 0 0.28 55 0.00 0.00 1,062 +0.27 +2,700.00 C SET JUN24 2.20 32 0.19 135 0.22 0.18 31 +0.18 +1,800.00 C HEX MAY24 360.00 0 0.36 54 0.00 0.00 6 +0.34 +1,700.00 C SET JUN24 2.30 5 0.17 135 0.19 0.19 5 +0.16 +1,600.00 C SET JUN24 2.40 29 0.15 134 0.18 0.15 29 +0.14 +1,400.00 TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE) C WXB DEC24 39.00 0 0.01 44 0.00 0.00 49 -0.33 -97.06 C WXB DEC24 40.00 0 0.01 45 0.00 0.00 186 -0.31 -96.88 C WXB DEC24 41.00 0 0.01 46 0.00 0.00 53 -0.29 -96.67 C WXB DEC24 42.00 0 0.01 47 0.00 0.00 17 -0.28 -96.55 C WXB DEC24 43.00 0 0.01 47 0.00 0.00 28 -0.26 -96.30 * 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$ 13.00 MAY24 7.75 C 0.00 0.00 0.00 5.28 +0.13 76 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 5.03 +0.13 70 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 4.78 +0.13 64 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 4.53 +0.13 58 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 4.28 +0.13 52 0 0 0 MAY24 9.00 C 0.00 0.00 0.00 4.03 +0.13 45 0 0 0 MAY24 9.25 C 0.00 0.00 0.00 3.78 +0.13 0 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 3.53 +0.13 0 0 0 0 MAY24 9.75 C 0.00 0.00 0.00 3.28 +0.13 0 0 18 0 MAY24 10.00 C 0.00 0.00 0.00 3.03 +0.13 0 0 0 0 MAY24 10.50 C 0.00 0.00 0.00 2.53 +0.12 0 0 0 0 MAY24 11.00 C 0.00 0.00 0.00 2.02 +0.15 0 0 0 0 MAY24 11.50 C 0.00 0.00 0.00 1.52 +0.11 0 0 4 0 MAY24 12.00 C 0.99 1.01 0.99 1.03 +0.12 0 50 220 +30 MAY24 12.50 C 0.00 0.00 0.00 0.60 +0.09 16 0 1,617 0 MAY24 13.00 C 0.28 0.28 0.28 0.28 +0.06 18 2 441 -2 MAY24 13.50 C 0.00 0.00 0.00 0.10 +0.03 18 0 406 0 MAY24 14.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 201 0 MAY24 14.50 C 0.00 0.00 0.00 0.01 0.00 20 0 44 0 MAY24 15.00 C 0.00 0.00 0.00 0.01 0.00 26 0 18 0 MAY24 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 800 0 MAY24 16.00 C 0.00 0.00 0.00 0.01 0.00 35 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 48 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 MAY24 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 5.55 +0.13 49 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 5.30 +0.13 0 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 5.05 +0.13 0 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 4.80 +0.12 0 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 4.56 +0.13 45 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 4.31 +0.13 40 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 4.06 +0.13 34 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 3.81 +0.13 0 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 3.56 +0.13 0 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 3.31 +0.12 0 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 3.07 +0.13 29 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 2.57 +0.13 21 0 0 0 JUN24 11.00 C 0.00 0.00 0.00 2.05 +0.16 0 0 100 0 JUN24 11.50 C 0.00 0.00 0.00 1.57 +0.14 0 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 1.11 +0.12 16 0 15 0 JUN24 12.50 C 0.00 0.00 0.00 0.72 +0.10 17 0 1,864 0 JUN24 13.00 C 0.40 0.40 0.40 0.42 +0.07 18 2 3,380 0 JUN24 13.50 C 0.19 0.19 0.19 0.21 +0.04 18 1 2,343 0 JUN24 14.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 473 0 JUN24 14.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 573 0 JUN24 15.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 59 0 JUN24 15.50 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0 JUN24 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0 JUN24 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0 JUN24 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 14 0 JUN24 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0 JUN24 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0 JUN24 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUN24 19.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 2 0 JUL24 8.00 C 0.00 0.00 0.00 5.08 +0.13 0 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 4.84 +0.13 38 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 4.59 +0.13 33 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 4.34 +0.13 0 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 4.09 +0.12 0 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 3.85 +0.13 29 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 3.60 +0.13 24 0 0 0 JUL24 9.75 C 0.00 0.00 0.00 3.35 +0.13 0 0 0 0 JUL24 10.00 C 0.00 0.00 0.00 3.10 +0.12 0 0 0 0 JUL24 10.50 C 0.00 0.00 0.00 2.61 +0.13 17 0 0 0 JUL24 11.00 C 0.00 0.00 0.00 2.10 +0.10 0 0 0 0 JUL24 11.50 C 0.00 0.00 0.00 1.63 +0.14 14 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 1.19 +0.11 16 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 0.83 +0.10 17 0 73 0 JUL24 13.00 C 0.00 0.00 0.00 0.54 +0.08 18 0 106 0 JUL24 13.50 C 0.30 0.30 0.30 0.32 +0.05 18 7 14 +7 JUL24 14.00 C 0.00 0.00 0.00 0.18 +0.04 18 0 78 0 JUL24 14.50 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0 JUL24 15.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 50 0 JUL24 15.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0 JUL24 16.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0 JUL24 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0 JUL24 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 AUG24 8.50 C 0.00 0.00 0.00 4.62 +0.13 29 0 0 0 AUG24 8.75 C 0.00 0.00 0.00 4.37 +0.13 0 0 0 0 AUG24 9.00 C 0.00 0.00 0.00 4.12 +0.12 0 0 0 0 AUG24 9.25 C 0.00 0.00 0.00 3.88 +0.13 24 0 0 0 AUG24 9.50 C 0.00 0.00 0.00 3.63 +0.13 0 0 0 0 AUG24 9.75 C 0.00 0.00 0.00 3.39 +0.13 23 0 0 0 AUG24 10.00 C 0.00 0.00 0.00 3.14 +0.13 18 0 0 0 AUG24 10.50 C 0.00 0.00 0.00 2.65 +0.12 17 0 0 0 AUG24 11.00 C 0.00 0.00 0.00 2.16 +0.10 15 0 0 0 AUG24 11.50 C 0.00 0.00 0.00 1.71 +0.15 17 0 0 0 AUG24 12.00 C 0.00 0.00 0.00 1.30 +0.13 18 0 0 0 AUG24 12.50 C 0.00 0.00 0.00 0.94 +0.11 18 0 0 0 AUG24 13.00 C 0.00 0.00 0.00 0.64 +0.08 18 0 0 0 AUG24 13.50 C 0.00 0.00 0.00 0.42 +0.06 18 0 0 0 AUG24 14.00 C 0.00 0.00 0.00 0.26 +0.04 18 0 0 0 AUG24 14.50 C 0.00 0.00 0.00 0.16 +0.03 19 0 0 0 AUG24 15.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0 AUG24 15.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0 AUG24 16.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0 AUG24 16.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0 AUG24 17.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0 AUG24 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0 AUG24 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 AUG24 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 AUG24 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 5.63 +0.13 31 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 5.38 +0.13 0 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 5.14 +0.13 30 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 4.89 +0.13 0 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 4.65 +0.13 28 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 4.40 +0.13 19 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 4.15 +0.12 0 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 3.91 +0.13 20 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 3.66 +0.12 0 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 3.42 +0.13 19 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 3.18 +0.13 20 0 400 0 SEP24 10.50 C 0.00 0.00 0.00 2.70 +0.13 19 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 2.20 +0.09 15 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 1.77 +0.15 17 0 20 0 SEP24 12.00 C 0.00 0.00 0.00 1.35 +0.11 17 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 1.00 +0.09 17 0 20 0 SEP24 13.00 C 0.00 0.00 0.00 0.72 +0.08 18 0 3 0 SEP24 13.50 C 0.00 0.00 0.00 0.50 +0.07 18 0 52 0 SEP24 14.00 C 0.00 0.00 0.00 0.33 +0.05 18 0 338 0 SEP24 14.50 C 0.20 0.20 0.20 0.21 +0.03 18 1 177 +1 SEP24 15.00 C 0.00 0.00 0.00 0.14 +0.03 19 0 15 0 SEP24 15.50 C 0.00 0.00 0.00 0.08 +0.01 19 0 40 0 SEP24 16.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 92 0 SEP24 16.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 1 0 SEP24 17.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 5 0 SEP24 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 7 0 SEP24 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0 SEP24 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0 SEP24 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 23 0 SEP24 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0 DEC24 7.50 C 0.00 0.00 0.00 5.69 +0.12 0 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 5.45 +0.13 25 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 5.21 +0.13 27 0 0 0 DEC24 8.25 C 0.00 0.00 0.00 4.96 +0.12 0 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 4.72 +0.13 22 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 4.48 +0.13 23 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 4.23 +0.12 0 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 3.99 +0.12 19 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 3.75 +0.12 19 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 3.51 +0.12 19 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 3.27 +0.12 18 0 0 0 DEC24 10.50 C 0.00 0.00 0.00 2.81 +0.12 19 0 13 0 DEC24 11.00 C 0.00 0.00 0.00 2.33 +0.08 17 0 33 0 DEC24 11.50 C 0.00 0.00 0.00 1.92 +0.14 18 0 129 0 DEC24 12.00 C 0.00 0.00 0.00 1.52 +0.10 17 0 59 0 DEC24 12.50 C 0.00 0.00 0.00 1.20 +0.09 18 0 1,737 0 DEC24 13.00 C 0.00 0.00 0.00 0.92 +0.08 18 0 30 0 DEC24 13.50 C 0.00 0.00 0.00 0.69 +0.07 19 0 852 0 DEC24 14.00 C 0.00 0.00 0.00 0.51 +0.06 19 0 19 0 DEC24 14.50 C 0.00 0.00 0.00 0.36 +0.04 19 0 193 0 DEC24 15.00 C 0.00 0.00 0.00 0.25 +0.03 19 0 28 0 DEC24 15.50 C 0.00 0.00 0.00 0.18 +0.03 19 0 6 0 DEC24 16.00 C 0.00 0.00 0.00 0.13 +0.03 20 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 60 0 DEC24 17.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 22 0 DEC24 18.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 60 0 DEC24 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 120 0 DEC24 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 5.21 +0.13 24 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 4.96 +0.12 0 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 4.72 +0.13 17 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 4.48 +0.13 21 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 4.24 +0.13 21 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 3.99 +0.12 16 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 3.76 +0.13 20 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 3.52 +0.13 19 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 3.28 +0.12 18 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 2.83 +0.12 19 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 2.36 +0.07 17 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 1.96 +0.12 18 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 1.58 +0.09 17 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 1.27 +0.07 18 0 108 0 MAR25 13.00 C 0.00 0.00 0.00 1.01 +0.07 18 0 100 0 MAR25 13.50 C 0.00 0.00 0.00 0.78 +0.05 18 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.60 +0.04 18 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 0.46 +0.04 19 0 13 0 MAR25 15.00 C 0.00 0.00 0.00 0.34 +0.03 19 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 0.26 +0.03 19 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 0.19 +0.02 19 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 10 0 MAR25 17.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0 MAR25 18.50 C 0.05 0.05 0.05 0.03 0.00 19 10 22 +10 MAR25 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0 TOTAL CALL 73 17,959 +46 MAY24 7.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0 MAY24 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0 MAY24 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0 MAY24 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 166 0 MAY24 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 294 0 MAY24 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 MAY24 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0 MAY24 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 MAY24 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0 MAY24 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 86 0 MAY24 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 274 0 MAY24 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 515 0 MAY24 12.00 P 0.02 0.02 0.02 0.02 -0.01 19 6 441 +6 MAY24 12.50 P 0.09 0.09 0.07 0.08 -0.03 18 30 460 +6 MAY24 13.00 P 0.26 0.26 0.26 0.26 -0.07 19 146 164 +146 MAY24 13.50 P 0.00 0.00 0.00 0.59 -0.10 20 0 81 0 MAY24 14.00 P 0.00 0.00 0.00 1.04 -0.12 24 0 48 0 MAY24 14.50 P 0.00 0.00 0.00 1.50 -0.13 0 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 2.00 -0.13 0 0 0 0 MAY24 15.50 P 0.00 0.00 0.00 2.50 -0.13 0 0 0 0 MAY24 16.00 P 0.00 0.00 0.00 3.00 -0.13 0 0 0 0 MAY24 16.50 P 0.00 0.00 0.00 3.50 -0.13 0 0 0 0 MAY24 17.00 P 0.00 0.00 0.00 4.00 -0.13 0 0 0 0 MAY24 17.50 P 0.00 0.00 0.00 4.50 -0.13 0 0 0 0 MAY24 18.00 P 0.00 0.00 0.00 5.00 -0.13 0 0 0 0 MAY24 18.50 P 0.00 0.00 0.00 5.50 -0.13 0 0 0 0 MAY24 19.00 P 0.00 0.00 0.00 6.00 -0.13 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 80 0 JUN24 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0 JUN24 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0 JUN24 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 70 0 JUN24 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 101 0 JUN24 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 102 0 JUN24 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0 JUN24 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0 JUN24 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 74 0 JUN24 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 56 0 JUN24 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 116 0 JUN24 11.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 279 0 JUN24 12.00 P 0.06 0.07 0.06 0.06 -0.02 19 18 168 +8 JUN24 12.50 P 0.00 0.00 0.00 0.16 -0.04 19 0 224 0 JUN24 13.00 P 0.36 0.36 0.36 0.36 -0.06 19 1 23 0 JUN24 13.50 P 0.00 0.00 0.00 0.67 -0.09 20 0 36 0 JUN24 14.00 P 0.00 0.00 0.00 1.07 -0.11 21 0 0 0 JUN24 14.50 P 0.00 0.00 0.00 1.50 -0.13 0 0 0 0 JUN24 15.00 P 0.00 0.00 0.00 2.00 -0.13 0 0 0 0 JUN24 15.50 P 0.00 0.00 0.00 2.50 -0.13 0 0 0 0 JUN24 16.00 P 0.00 0.00 0.00 3.00 -0.13 0 0 0 0 JUN24 16.50 P 0.00 0.00 0.00 3.50 -0.13 0 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 4.00 -0.13 0 0 0 0 JUN24 17.50 P 0.00 0.00 0.00 4.50 -0.13 0 0 0 0 JUN24 18.00 P 0.00 0.00 0.00 5.00 -0.13 0 0 0 0 JUN24 18.50 P 0.00 0.00 0.00 5.50 -0.13 0 0 0 0 JUN24 19.00 P 0.00 0.00 0.00 6.00 -0.13 0 0 0 0 JUN24 19.50 P 0.00 0.00 0.00 6.50 -0.13 0 0 0 0 JUN24 20.00 P 0.00 0.00 0.00 7.00 -0.13 0 0 0 0 JUL24 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUL24 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 JUL24 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 JUL24 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUL24 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0 JUL24 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUL24 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0 JUL24 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 JUL24 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 110 0 JUL24 11.00 P 0.02 0.03 0.02 0.02 0.00 20 3 10 +3 JUL24 11.50 P 0.05 0.06 0.05 0.05 0.00 19 2 21 +2 JUL24 12.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 0 0 JUL24 12.50 P 0.24 0.24 0.24 0.23 -0.04 19 1 58 0 JUL24 13.00 P 0.00 0.00 0.00 0.44 -0.06 19 0 35 0 JUL24 13.50 P 0.00 0.00 0.00 0.74 -0.08 19 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 1.11 -0.11 20 0 0 0 JUL24 14.50 P 0.00 0.00 0.00 1.52 -0.11 19 0 0 0 JUL24 15.00 P 0.00 0.00 0.00 2.00 -0.13 0 0 0 0 JUL24 15.50 P 0.00 0.00 0.00 2.50 -0.13 0 0 0 0 JUL24 16.00 P 0.00 0.00 0.00 3.00 -0.13 0 0 0 0 JUL24 16.50 P 0.00 0.00 0.00 3.50 -0.13 0 0 0 0 JUL24 17.00 P 0.00 0.00 0.00 4.00 -0.13 0 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 4.50 -0.13 0 0 0 0 JUL24 18.00 P 0.00 0.00 0.00 5.00 -0.13 0 0 0 0 JUL24 18.50 P 0.00 0.00 0.00 5.50 -0.13 0 0 0 0 JUL24 19.00 P 0.00 0.00 0.00 6.00 -0.13 0 0 0 0 AUG24 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 AUG24 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 AUG24 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 AUG24 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 AUG24 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 AUG24 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0 AUG24 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0 AUG24 10.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 21 0 AUG24 11.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0 AUG24 11.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0 AUG24 12.00 P 0.00 0.00 0.00 0.16 -0.02 19 0 0 0 AUG24 12.50 P 0.00 0.00 0.00 0.30 -0.03 19 0 0 0 AUG24 13.00 P 0.00 0.00 0.00 0.51 -0.06 19 0 6 0 AUG24 13.50 P 0.00 0.00 0.00 0.80 -0.07 20 0 0 0 AUG24 14.00 P 0.00 0.00 0.00 1.16 -0.09 20 0 0 0 AUG24 14.50 P 0.00 0.00 0.00 1.54 -0.16 19 0 0 0 AUG24 15.00 P 0.00 0.00 0.00 2.00 -0.13 0 0 0 0 AUG24 15.50 P 0.00 0.00 0.00 2.50 -0.13 0 0 0 0 AUG24 16.00 P 0.00 0.00 0.00 3.00 -0.13 0 0 0 0 AUG24 16.50 P 0.00 0.00 0.00 3.50 -0.13 0 0 0 0 AUG24 17.00 P 0.00 0.00 0.00 4.00 -0.13 0 0 0 0 AUG24 17.50 P 0.00 0.00 0.00 4.50 -0.13 0 0 0 0 AUG24 18.00 P 0.00 0.00 0.00 5.00 -0.13 0 0 0 0 AUG24 18.50 P 0.00 0.00 0.00 5.50 -0.13 0 0 0 0 AUG24 19.00 P 0.00 0.00 0.00 6.00 -0.13 0 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 75 0 SEP24 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0 SEP24 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0 SEP24 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 33 0 SEP24 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 213 0 SEP24 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 101 0 SEP24 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 213 0 SEP24 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0 SEP24 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 177 0 SEP24 10.50 P 0.00 0.00 0.00 0.02 0.00 19 0 1 0 SEP24 11.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 130 0 SEP24 12.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 241 0 SEP24 12.50 P 0.00 0.00 0.00 0.34 -0.04 19 0 25 0 SEP24 13.00 P 0.00 0.00 0.00 0.55 -0.06 19 0 208 0 SEP24 13.50 P 0.83 0.83 0.83 0.84 -0.07 19 1 1 +1 SEP24 14.00 P 0.00 0.00 0.00 1.19 -0.09 20 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 1.56 -0.15 19 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 2.01 -0.12 19 0 0 0 SEP24 15.50 P 0.00 0.00 0.00 2.50 -0.13 0 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 3.00 -0.13 0 0 0 0 SEP24 16.50 P 0.00 0.00 0.00 3.50 -0.13 0 0 0 0 SEP24 17.00 P 0.00 0.00 0.00 4.00 -0.13 0 0 0 0 SEP24 17.50 P 0.00 0.00 0.00 4.50 -0.13 0 0 0 0 SEP24 18.00 P 0.00 0.00 0.00 5.00 -0.13 0 0 0 0 SEP24 18.50 P 0.00 0.00 0.00 5.50 -0.13 0 0 0 0 SEP24 19.00 P 0.00 0.00 0.00 6.00 -0.13 0 0 0 0 SEP24 19.50 P 0.00 0.00 0.00 6.50 -0.13 0 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0 DEC24 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 118 0 DEC24 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 171 0 DEC24 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 46 0 DEC24 8.50 P 0.00 0.00 0.00 0.01 0.00 23 0 79 0 DEC24 8.75 P 0.00 0.00 0.00 0.01 0.00 22 0 138 0 DEC24 9.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0 DEC24 9.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0 DEC24 9.75 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0 DEC24 10.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 35 0 DEC24 10.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 4 0 DEC24 11.50 P 0.00 0.00 0.00 0.25 -0.02 19 0 100 0 DEC24 12.00 P 0.45 0.45 0.45 0.40 -0.03 19 2 155 +2 DEC24 12.50 P 0.00 0.00 0.00 0.60 -0.03 20 0 168 0 DEC24 13.00 P 0.00 0.00 0.00 0.84 -0.05 20 0 200 0 DEC24 13.50 P 0.00 0.00 0.00 1.13 -0.07 20 0 2 0 DEC24 14.00 P 0.00 0.00 0.00 1.47 -0.07 20 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 1.79 -0.08 19 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 2.18 -0.09 19 0 0 0 DEC24 15.50 P 0.00 0.00 0.00 2.60 -0.10 19 0 0 0 DEC24 16.00 P 0.00 0.00 0.00 3.04 -0.11 19 0 0 0 DEC24 16.50 P 0.00 0.00 0.00 3.51 -0.12 20 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 4.00 -0.13 0 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 4.50 -0.13 0 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 5.00 -0.13 0 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 5.50 -0.13 0 0 0 0 DEC24 19.00 P 0.00 0.00 0.00 6.00 -0.13 0 0 0 0 MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0 MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 22 0 28 0 MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0 MAR25 9.25 P 0.00 0.00 0.00 0.03 0.00 20 0 170 0 MAR25 9.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0 MAR25 10.50 P 0.00 0.00 0.00 0.12 -0.02 19 0 0 0 MAR25 11.00 P 0.00 0.00 0.00 0.20 -0.03 19 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 0.32 -0.04 19 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 0.48 -0.05 19 0 15 0 MAR25 12.50 P 0.00 0.00 0.00 0.68 -0.06 19 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 0.93 -0.07 19 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 1.22 -0.08 20 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 1.55 -0.09 20 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 1.86 -0.09 19 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 2.24 -0.11 19 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 2.65 -0.11 19 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 3.08 -0.11 19 0 0 0 MAR25 16.50 P 0.00 0.00 0.00 3.52 -0.13 19 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 4.00 -0.13 0 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 4.50 -0.13 0 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 5.00 -0.13 0 0 0 0 MAR25 18.50 P 0.00 0.00 0.00 5.50 -0.13 0 0 0 0 MAR25 19.00 P 0.00 0.00 0.00 6.00 -0.13 0 0 0 0 TOTAL PUT 210 7,281 +174 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS AAC - AAC TECH CLOSING PRICE HK$ 25.25 MAY24 12.00 C 0.00 0.00 0.00 13.39 +0.35 153 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 12.89 +0.35 145 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 12.39 +0.35 138 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 11.79 +0.25 74 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 11.29 +0.25 0 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 10.90 +0.35 119 0 0 0 MAY24 15.00 C 0.00 0.00 0.00 10.40 +0.35 113 0 0 0 MAY24 15.50 C 0.00 0.00 0.00 9.90 +0.35 106 0 0 0 MAY24 16.00 C 0.00 0.00 0.00 9.30 +0.25 63 0 0 0 MAY24 16.50 C 0.00 0.00 0.00 8.80 +0.25 56 0 0 0 MAY24 17.00 C 0.00 0.00 0.00 8.30 +0.24 47 0 0 0 MAY24 17.50 C 0.00 0.00 0.00 7.80 +0.24 0 0 3 0 MAY24 18.00 C 0.00 0.00 0.00 7.31 +0.25 52 0 45 0 MAY24 18.50 C 0.00 0.00 0.00 6.81 +0.24 47 0 30 0 MAY24 19.00 C 0.00 0.00 0.00 6.32 +0.24 48 0 105 0 MAY24 19.50 C 0.00 0.00 0.00 5.84 +0.24 51 0 50 0 MAY24 20.00 C 0.00 0.00 0.00 5.36 +0.24 50 0 65 0 MAY24 21.00 C 0.00 0.00 0.00 4.44 +0.23 51 0 108 0 MAY24 22.00 C 0.00 0.00 0.00 3.46 +0.16 42 0 109 0 MAY24 23.00 C 2.65 2.65 2.65 2.71 +0.19 46 1 265 0 MAY24 24.00 C 1.54 1.54 1.54 2.05 +0.16 48 25 368 0 MAY24 25.00 C 1.08 1.50 1.08 1.50 +0.13 48 60 346 +28 MAY24 26.00 C 0.70 0.78 0.70 1.06 +0.06 49 6 317 -2 MAY24 27.00 C 0.77 0.77 0.68 0.75 +0.09 50 31 326 -15 MAY24 28.00 C 0.54 0.54 0.44 0.52 +0.07 51 77 417 -2 MAY24 29.00 C 0.38 0.40 0.38 0.33 +0.04 51 82 136 +33 MAY24 30.00 C 0.29 0.29 0.23 0.21 +0.03 51 45 301 +6 MAY24 31.00 C 0.17 0.17 0.17 0.13 +0.02 51 15 171 0 MAY24 32.00 C 0.00 0.00 0.00 0.08 +0.02 51 0 76 0 MAY24 33.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 31 0 MAY24 34.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 0 0 MAY24 35.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 8 0 JUN24 7.00 C 0.00 0.00 0.00 18.82 +0.80 260 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 18.15 +0.38 187 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 17.90 +0.38 182 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 17.65 +0.38 177 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 17.40 +0.38 172 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 17.15 +0.37 168 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 16.89 +0.36 161 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 16.53 +0.25 109 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 16.28 +0.25 105 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 16.15 +0.37 151 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 15.90 +0.37 147 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 15.65 +0.37 143 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 15.40 +0.37 140 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 14.90 +0.37 133 0 1 0 JUN24 11.00 C 0.00 0.00 0.00 14.40 +0.37 126 0 30 0 JUN24 11.50 C 0.00 0.00 0.00 13.90 +0.36 119 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 13.40 +0.36 113 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 12.90 +0.36 108 0 45 0 JUN24 13.00 C 0.00 0.00 0.00 12.40 +0.36 102 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 11.91 +0.37 98 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 11.41 +0.37 93 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 10.91 +0.36 88 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 10.42 +0.37 84 0 0 0 JUN24 15.50 C 0.00 0.00 0.00 9.92 +0.37 79 0 4 0 JUN24 16.00 C 0.00 0.00 0.00 9.39 +0.33 71 0 2 0 JUN24 16.50 C 0.00 0.00 0.00 8.94 +0.38 72 0 32 0 JUN24 17.00 C 0.00 0.00 0.00 8.32 +0.25 50 0 37 0 JUN24 17.50 C 0.00 0.00 0.00 7.83 +0.24 49 0 9 0 JUN24 18.00 C 0.00 0.00 0.00 7.35 +0.24 49 0 37 0 JUN24 18.50 C 0.00 0.00 0.00 6.88 +0.24 49 0 13 0 JUN24 19.00 C 0.00 0.00 0.00 6.41 +0.24 49 0 59 0 JUN24 19.50 C 0.00 0.00 0.00 5.96 +0.23 49 0 28 0 JUN24 20.00 C 0.00 0.00 0.00 5.52 +0.23 49 0 223 0 JUN24 21.00 C 0.00 0.00 0.00 4.69 +0.23 49 0 132 0 JUN24 22.00 C 0.00 0.00 0.00 3.83 +0.14 46 0 139 0 JUN24 23.00 C 0.00 0.00 0.00 3.13 +0.17 46 0 131 0 JUN24 24.00 C 0.00 0.00 0.00 2.54 +0.16 47 0 237 0 JUN24 25.00 C 0.00 0.00 0.00 2.03 +0.14 47 0 302 0 JUN24 26.00 C 1.25 1.25 1.25 1.60 +0.11 48 26 463 0 JUN24 27.00 C 0.00 0.00 0.00 1.26 +0.10 48 0 679 0 JUN24 28.00 C 0.00 0.00 0.00 0.95 +0.05 48 0 453 0 JUN24 29.00 C 0.78 0.78 0.78 0.77 +0.10 50 15 260 0 JUN24 30.00 C 0.44 0.44 0.44 0.57 +0.07 49 3 488 +3 JUN24 31.00 C 0.43 0.43 0.43 0.42 +0.05 49 28 309 0 JUN24 32.00 C 0.31 0.31 0.31 0.31 +0.04 49 10 155 +10 JUN24 33.00 C 0.27 0.27 0.27 0.22 +0.03 49 50 152 +50 JUN24 34.00 C 0.00 0.00 0.00 0.16 +0.03 49 0 60 0 JUN24 35.00 C 0.00 0.00 0.00 0.12 +0.03 50 0 28 0 JUL24 17.00 C 0.00 0.00 0.00 8.41 +0.24 47 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 7.83 +0.12 0 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 7.35 +0.09 31 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 6.88 +0.06 33 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 6.60 +0.22 47 0 2 0 JUL24 19.50 C 0.00 0.00 0.00 6.18 +0.22 47 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 5.77 +0.21 47 0 0 0 JUL24 21.00 C 0.00 0.00 0.00 4.99 +0.20 47 0 0 0 JUL24 22.00 C 0.00 0.00 0.00 4.22 +0.14 46 0 10 0 JUL24 23.00 C 0.00 0.00 0.00 3.58 +0.16 46 0 91 0 JUL24 24.00 C 0.00 0.00 0.00 3.01 +0.17 46 0 15 0 JUL24 25.00 C 0.00 0.00 0.00 2.52 +0.17 47 0 152 0 JUL24 26.00 C 0.00 0.00 0.00 2.07 +0.13 46 0 129 0 JUL24 27.00 C 0.00 0.00 0.00 1.72 +0.13 47 0 155 0 JUL24 28.00 C 1.15 1.15 1.15 1.42 +0.11 47 15 61 +15 JUL24 29.00 C 0.94 0.94 0.94 1.15 +0.08 48 15 61 0 JUL24 30.00 C 0.00 0.00 0.00 0.92 +0.07 47 0 29 0 JUL24 31.00 C 0.60 0.60 0.60 0.74 +0.06 48 18 54 +18 JUL24 32.00 C 0.00 0.00 0.00 0.58 +0.05 47 0 27 0 JUL24 33.00 C 0.00 0.00 0.00 0.46 +0.05 47 0 15 0 JUL24 34.00 C 0.00 0.00 0.00 0.36 +0.04 47 0 105 0 JUL24 35.00 C 0.00 0.00 0.00 0.27 +0.03 47 0 47 0 AUG24 18.00 C 0.00 0.00 0.00 7.57 +0.10 42 0 0 0 AUG24 18.50 C 0.00 0.00 0.00 7.15 +0.09 43 0 0 0 AUG24 19.00 C 0.00 0.00 0.00 6.72 +0.07 43 0 0 0 AUG24 19.50 C 0.00 0.00 0.00 6.46 +0.20 48 0 0 0 AUG24 20.00 C 0.00 0.00 0.00 6.07 +0.20 48 0 0 0 AUG24 21.00 C 0.00 0.00 0.00 5.34 +0.19 48 0 0 0 AUG24 22.00 C 0.00 0.00 0.00 4.61 +0.09 47 0 0 0 AUG24 23.00 C 0.00 0.00 0.00 3.99 +0.09 47 0 0 0 AUG24 24.00 C 0.00 0.00 0.00 3.45 +0.10 47 0 0 0 AUG24 25.00 C 2.91 2.91 2.91 3.00 +0.15 48 15 30 +15 AUG24 26.00 C 0.00 0.00 0.00 2.56 +0.12 48 0 15 0 AUG24 27.00 C 2.15 2.15 2.15 2.17 +0.10 48 15 15 +15 AUG24 28.00 C 0.00 0.00 0.00 1.85 +0.09 48 0 15 0 AUG24 29.00 C 0.00 0.00 0.00 1.57 +0.07 48 0 0 0 AUG24 30.00 C 0.00 0.00 0.00 1.34 +0.06 49 0 0 0 AUG24 31.00 C 0.00 0.00 0.00 1.12 +0.06 49 0 15 0 AUG24 32.00 C 0.00 0.00 0.00 0.94 +0.05 49 0 15 0 AUG24 33.00 C 0.00 0.00 0.00 0.77 +0.04 49 0 0 0 AUG24 34.00 C 0.00 0.00 0.00 0.64 +0.05 48 0 15 0 SEP24 7.00 C 0.00 0.00 0.00 18.82 +0.80 156 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 18.15 +0.37 109 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 17.90 +0.37 106 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 17.65 +0.37 103 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 17.40 +0.36 100 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 17.15 +0.36 96 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 16.89 +0.34 91 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 16.55 +0.25 0 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 16.30 +0.24 0 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 16.15 +0.34 84 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 15.90 +0.33 82 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 15.79 +0.47 95 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 15.78 +0.70 110 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 15.18 +0.60 99 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 14.69 +0.59 94 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 14.21 +0.60 90 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 13.72 +0.60 86 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 13.24 +0.61 83 0 0 0 SEP24 13.00 C 0.00 0.00 0.00 12.40 +0.25 48 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 11.91 +0.24 46 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 11.78 +0.59 73 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 11.29 +0.57 69 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 10.81 +0.55 66 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 10.34 +0.55 64 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 9.87 +0.53 61 0 1 0 SEP24 16.50 C 0.00 0.00 0.00 9.09 +0.19 45 0 4 0 SEP24 17.00 C 0.00 0.00 0.00 8.66 +0.20 45 0 5 0 SEP24 17.50 C 0.00 0.00 0.00 8.22 +0.19 45 0 5 0 SEP24 18.00 C 0.00 0.00 0.00 7.93 +0.31 50 0 1 0 SEP24 18.50 C 0.00 0.00 0.00 7.48 +0.27 49 0 10 0 SEP24 19.00 C 0.00 0.00 0.00 7.08 +0.26 48 0 7 0 SEP24 19.50 C 0.00 0.00 0.00 6.70 +0.27 48 0 16 0 SEP24 20.00 C 0.00 0.00 0.00 6.13 +0.06 43 0 71 0 SEP24 21.00 C 0.00 0.00 0.00 5.42 +0.05 44 0 49 0 SEP24 22.00 C 0.00 0.00 0.00 4.93 +0.21 47 0 58 0 SEP24 23.00 C 0.00 0.00 0.00 4.33 +0.20 47 0 48 0 SEP24 24.00 C 0.00 0.00 0.00 3.83 +0.20 48 0 40 0 SEP24 25.00 C 0.00 0.00 0.00 3.34 +0.19 48 0 155 0 SEP24 26.00 C 0.00 0.00 0.00 2.84 +0.11 47 0 104 0 SEP24 27.00 C 0.00 0.00 0.00 2.46 +0.10 47 0 129 0 SEP24 28.00 C 0.00 0.00 0.00 2.13 +0.10 47 0 164 0 SEP24 29.00 C 0.00 0.00 0.00 1.84 +0.09 47 0 14 0 SEP24 30.00 C 0.00 0.00 0.00 1.58 +0.08 47 0 137 0 SEP24 31.00 C 0.00 0.00 0.00 1.36 +0.07 47 0 7 0 SEP24 32.00 C 0.00 0.00 0.00 1.17 +0.08 48 0 5 0 SEP24 33.00 C 0.00 0.00 0.00 0.97 +0.07 47 0 62 0 SEP24 34.00 C 0.00 0.00 0.00 0.82 +0.07 47 0 55 0 SEP24 35.00 C 0.00 0.00 0.00 0.70 +0.06 47 0 58 0 DEC24 12.00 C 0.00 0.00 0.00 13.72 +0.43 61 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 13.24 +0.41 59 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 12.57 +0.20 43 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 12.12 +0.21 44 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 12.03 +0.57 61 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 11.57 +0.55 59 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 10.81 +0.22 46 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 10.34 +0.18 44 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 9.95 +0.21 46 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 9.54 +0.21 46 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 9.13 +0.20 46 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 8.72 +0.17 45 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 8.36 +0.19 46 0 1 0 DEC24 18.50 C 0.00 0.00 0.00 7.98 +0.18 46 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 7.61 +0.16 46 0 2 0 DEC24 19.50 C 0.00 0.00 0.00 7.24 +0.14 45 0 0 0 DEC24 20.00 C 0.00 0.00 0.00 6.74 -0.02 42 0 55 0 DEC24 21.00 C 0.00 0.00 0.00 6.25 +0.12 45 0 30 0 DEC24 22.00 C 0.00 0.00 0.00 5.68 +0.13 46 0 4 0 DEC24 23.00 C 0.00 0.00 0.00 5.08 +0.10 45 0 27 0 DEC24 24.00 C 0.00 0.00 0.00 4.71 +0.21 47 0 9 0 DEC24 25.00 C 0.00 0.00 0.00 4.21 +0.18 47 0 560 0 DEC24 26.00 C 0.00 0.00 0.00 3.71 +0.10 46 0 102 0 DEC24 27.00 C 0.00 0.00 0.00 3.36 +0.12 46 0 37 0 DEC24 28.00 C 0.00 0.00 0.00 2.97 +0.07 46 0 60 0 DEC24 29.00 C 0.00 0.00 0.00 2.67 +0.08 46 0 58 0 DEC24 30.00 C 0.00 0.00 0.00 2.39 +0.07 46 0 138 0 DEC24 31.00 C 0.00 0.00 0.00 2.12 +0.04 46 0 1 0 DEC24 32.00 C 0.00 0.00 0.00 1.88 +0.02 46 0 0 0 DEC24 33.00 C 0.00 0.00 0.00 1.62 -0.02 45 0 17 0 DEC24 34.00 C 0.00 0.00 0.00 1.43 -0.01 45 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 1.27 -0.02 45 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 11.57 +0.25 47 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 11.10 +0.18 45 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 10.70 +0.18 45 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 10.30 +0.18 45 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 9.91 +0.16 45 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 9.54 +0.17 45 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 9.16 +0.16 45 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 8.80 +0.14 45 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 8.46 +0.14 45 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 8.11 +0.14 45 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 7.78 +0.12 45 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 7.47 +0.12 45 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 6.85 +0.10 45 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 6.29 +0.08 45 0 3 0 MAR25 23.00 C 0.00 0.00 0.00 5.74 +0.06 45 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 5.27 +0.06 45 0 13 0 MAR25 25.00 C 0.00 0.00 0.00 4.80 +0.05 45 0 30 0 MAR25 26.00 C 0.00 0.00 0.00 4.39 +0.03 45 0 0 0 MAR25 27.00 C 0.00 0.00 0.00 4.00 +0.03 45 0 7 0 MAR25 28.00 C 0.00 0.00 0.00 3.65 +0.01 45 0 1 0 MAR25 29.00 C 0.00 0.00 0.00 3.33 +0.01 45 0 6 0 MAR25 30.00 C 0.00 0.00 0.00 3.01 0.00 45 0 0 0 MAR25 31.00 C 0.00 0.00 0.00 2.75 -0.01 45 0 5 0 MAR25 32.00 C 0.00 0.00 0.00 2.50 -0.01 45 0 34 0 MAR25 33.00 C 0.00 0.00 0.00 2.27 -0.01 45 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 2.07 -0.02 45 0 4 0 MAR25 35.00 C 0.00 0.00 0.00 1.87 -0.03 45 0 0 0 TOTAL CALL 552 11,267 +174 MAY24 12.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0 MAY24 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 8 0 MAY24 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0 MAY24 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 17 0 MAY24 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 40 0 MAY24 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 98 0 MAY24 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 36 0 MAY24 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 81 0 MAY24 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 39 0 MAY24 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 146 0 MAY24 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 128 0 MAY24 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 288 0 MAY24 18.50 P 0.04 0.04 0.04 0.01 -0.01 48 1 78 +1 MAY24 19.00 P 0.00 0.00 0.00 0.03 0.00 52 0 111 0 MAY24 19.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 252 0 MAY24 20.00 P 0.11 0.11 0.11 0.07 -0.01 51 30 70 -30 MAY24 21.00 P 0.20 0.20 0.20 0.15 -0.02 51 17 228 +17 MAY24 22.00 P 0.30 0.31 0.30 0.30 -0.03 51 5 158 -2 MAY24 23.00 P 0.59 0.59 0.59 0.51 -0.08 50 10 353 +10 MAY24 24.00 P 1.12 1.12 1.12 0.85 -0.10 50 30 319 +9 MAY24 25.00 P 1.24 1.40 1.24 1.30 -0.13 50 31 138 +21 MAY24 26.00 P 0.00 0.00 0.00 1.88 -0.16 51 0 286 0 MAY24 27.00 P 0.00 0.00 0.00 2.59 -0.15 53 0 270 0 MAY24 28.00 P 0.00 0.00 0.00 3.33 -0.21 53 0 16 0 MAY24 29.00 P 0.00 0.00 0.00 4.08 -0.20 50 0 7 0 MAY24 30.00 P 0.00 0.00 0.00 4.96 -0.21 50 0 3 0 MAY24 31.00 P 0.00 0.00 0.00 6.06 -0.04 64 0 1 0 MAY24 32.00 P 0.00 0.00 0.00 7.03 -0.03 68 0 0 0 MAY24 33.00 P 0.00 0.00 0.00 8.03 0.00 75 0 0 0 MAY24 34.00 P 0.00 0.00 0.00 9.04 +0.03 81 0 0 0 MAY24 35.00 P 10.38 10.38 9.94 9.76 -0.24 50 2 1 +1 JUN24 7.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0 JUN24 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0 JUN24 8.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0 JUN24 9.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0 JUN24 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0 JUN24 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0 JUN24 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 24 0 JUN24 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0 JUN24 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 29 0 JUN24 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 44 0 JUN24 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 58 0 JUN24 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 25 0 JUN24 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0 JUN24 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 43 0 JUN24 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0 JUN24 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 109 0 JUN24 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 37 0 JUN24 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 58 0 JUN24 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0 JUN24 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 93 0 JUN24 16.50 P 0.00 0.00 0.00 0.02 0.00 50 0 26 0 JUN24 17.00 P 0.00 0.00 0.00 0.03 0.00 49 0 29 0 JUN24 17.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 29 0 JUN24 18.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 33 0 JUN24 18.50 P 0.00 0.00 0.00 0.09 -0.01 49 0 58 0 JUN24 19.00 P 0.17 0.17 0.16 0.13 -0.01 49 50 143 +39 JUN24 19.50 P 0.00 0.00 0.00 0.18 -0.01 49 0 61 0 JUN24 20.00 P 0.29 0.29 0.28 0.24 -0.02 49 32 174 +24 JUN24 21.00 P 0.00 0.00 0.00 0.41 -0.02 49 0 160 0 JUN24 22.00 P 0.79 0.79 0.62 0.62 -0.06 49 46 258 +33 JUN24 23.00 P 0.00 0.00 0.00 0.92 -0.08 49 0 203 0 JUN24 24.00 P 0.00 0.00 0.00 1.31 -0.11 49 0 502 0 JUN24 25.00 P 0.00 0.00 0.00 1.79 -0.12 49 0 222 0 JUN24 26.00 P 0.00 0.00 0.00 2.36 -0.15 49 0 324 0 JUN24 27.00 P 0.00 0.00 0.00 3.00 -0.17 50 0 201 0 JUN24 28.00 P 0.00 0.00 0.00 3.72 -0.20 50 0 72 0 JUN24 29.00 P 0.00 0.00 0.00 4.44 -0.16 49 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 5.41 -0.02 54 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 6.28 -0.03 55 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 7.19 -0.02 57 0 0 0 JUN24 33.00 P 0.00 0.00 0.00 8.03 -0.11 55 0 0 0 JUN24 34.00 P 0.00 0.00 0.00 9.04 -0.05 59 0 0 0 JUN24 35.00 P 0.00 0.00 0.00 9.87 -0.18 53 0 0 0 JUL24 17.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 0.11 -0.02 46 0 0 0 JUL24 18.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 23 0 JUL24 18.50 P 0.00 0.00 0.00 0.20 -0.03 47 0 0 0 JUL24 19.00 P 0.00 0.00 0.00 0.27 -0.02 47 0 29 0 JUL24 19.50 P 0.00 0.00 0.00 0.34 -0.03 47 0 1 0 JUL24 20.00 P 0.00 0.00 0.00 0.43 -0.03 47 0 61 0 JUL24 21.00 P 0.00 0.00 0.00 0.65 -0.04 48 0 104 0 JUL24 22.00 P 0.00 0.00 0.00 0.93 -0.06 48 0 24 0 JUL24 23.00 P 0.00 0.00 0.00 1.28 -0.07 48 0 30 0 JUL24 24.00 P 1.66 1.69 1.66 1.69 -0.09 48 42 87 +42 JUL24 25.00 P 2.23 2.23 2.21 2.21 -0.08 48 128 234 +128 JUL24 26.00 P 0.00 0.00 0.00 2.72 -0.16 47 0 108 0 JUL24 27.00 P 0.00 0.00 0.00 3.36 -0.16 48 0 142 0 JUL24 28.00 P 0.00 0.00 0.00 4.04 -0.19 48 0 26 0 JUL24 29.00 P 0.00 0.00 0.00 4.72 -0.18 47 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 5.67 -0.01 51 0 0 0 JUL24 31.00 P 0.00 0.00 0.00 6.52 0.00 52 0 0 0 JUL24 32.00 P 0.00 0.00 0.00 7.37 -0.02 52 0 0 0 JUL24 33.00 P 0.00 0.00 0.00 8.28 0.00 54 0 0 0 JUL24 34.00 P 0.00 0.00 0.00 9.08 -0.12 51 0 0 0 JUL24 35.00 P 0.00 0.00 0.00 9.99 -0.15 50 0 0 0 AUG24 18.00 P 0.44 0.44 0.44 0.29 -0.03 48 4 4 +4 AUG24 18.50 P 0.00 0.00 0.00 0.38 -0.03 49 0 0 0 AUG24 19.00 P 0.00 0.00 0.00 0.46 -0.04 49 0 2 0 AUG24 19.50 P 0.00 0.00 0.00 0.56 -0.05 49 0 0 0 AUG24 20.00 P 0.00 0.00 0.00 0.67 -0.05 49 0 0 0 AUG24 21.00 P 0.00 0.00 0.00 0.94 -0.06 49 0 15 0 AUG24 22.00 P 0.00 0.00 0.00 1.26 -0.08 49 0 38 0 AUG24 23.00 P 0.00 0.00 0.00 1.63 -0.08 49 0 15 0 AUG24 24.00 P 2.06 2.06 2.06 2.05 -0.10 48 15 15 +15 AUG24 25.00 P 2.63 2.63 2.63 2.56 -0.12 49 15 15 +15 AUG24 26.00 P 3.17 3.21 3.17 3.10 -0.14 48 30 30 +30 AUG24 27.00 P 0.00 0.00 0.00 3.73 -0.15 49 0 30 0 AUG24 28.00 P 0.00 0.00 0.00 4.39 -0.19 49 0 0 0 AUG24 29.00 P 0.00 0.00 0.00 5.08 -0.17 48 0 0 0 AUG24 30.00 P 0.00 0.00 0.00 5.96 -0.05 51 0 0 0 AUG24 31.00 P 0.00 0.00 0.00 6.77 -0.03 51 0 0 0 AUG24 32.00 P 0.00 0.00 0.00 7.62 -0.02 52 0 0 0 AUG24 33.00 P 0.00 0.00 0.00 8.50 0.00 53 0 0 0 AUG24 34.00 P 0.00 0.00 0.00 9.13 -0.26 47 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 24 0 SEP24 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0 SEP24 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0 SEP24 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0 SEP24 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0 SEP24 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0 SEP24 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 76 0 SEP24 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 44 0 SEP24 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0 SEP24 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 27 0 SEP24 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0 SEP24 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0 SEP24 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0 SEP24 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0 SEP24 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0 SEP24 13.00 P 0.00 0.00 0.00 0.02 0.00 46 0 3 0 SEP24 13.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0 SEP24 14.00 P 0.00 0.00 0.00 0.05 0.00 47 0 11 0 SEP24 14.50 P 0.00 0.00 0.00 0.07 0.00 48 0 16 0 SEP24 15.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 17 0 SEP24 15.50 P 0.00 0.00 0.00 0.12 -0.01 47 0 47 0 SEP24 16.00 P 0.00 0.00 0.00 0.16 -0.01 47 0 58 0 SEP24 16.50 P 0.00 0.00 0.00 0.20 -0.01 47 0 35 0 SEP24 17.00 P 0.00 0.00 0.00 0.26 -0.01 47 0 44 0 SEP24 17.50 P 0.00 0.00 0.00 0.32 -0.01 47 0 24 0 SEP24 18.00 P 0.00 0.00 0.00 0.39 -0.02 47 0 15 0 SEP24 18.50 P 0.00 0.00 0.00 0.47 -0.02 47 0 4 0 SEP24 19.00 P 0.00 0.00 0.00 0.57 -0.04 47 0 0 0 SEP24 19.50 P 0.00 0.00 0.00 0.70 -0.02 48 0 0 0 SEP24 20.00 P 0.00 0.00 0.00 0.82 -0.04 48 0 46 0 SEP24 21.00 P 0.00 0.00 0.00 1.11 -0.04 48 0 10 0 SEP24 22.00 P 0.00 0.00 0.00 1.46 -0.04 48 0 53 0 SEP24 23.00 P 0.00 0.00 0.00 1.82 -0.09 47 0 0 0 SEP24 24.00 P 0.00 0.00 0.00 2.27 -0.10 47 0 1 0 SEP24 25.00 P 0.00 0.00 0.00 2.77 -0.12 47 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 3.34 -0.11 48 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 3.95 -0.12 48 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 4.57 -0.12 47 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 5.27 -0.14 47 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 6.18 +0.03 50 0 1 0 SEP24 31.00 P 0.00 0.00 0.00 6.99 +0.05 51 0 0 0 SEP24 32.00 P 0.00 0.00 0.00 7.81 +0.05 51 0 0 0 SEP24 33.00 P 0.00 0.00 0.00 8.65 +0.05 52 0 0 0 SEP24 34.00 P 0.00 0.00 0.00 9.40 -0.07 50 0 0 0 SEP24 35.00 P 0.00 0.00 0.00 10.45 +0.08 54 0 21 0 DEC24 12.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 10 0 DEC24 12.50 P 0.00 0.00 0.00 0.06 -0.02 45 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 10 0 DEC24 13.50 P 0.00 0.00 0.00 0.11 -0.02 45 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 0.14 -0.03 45 0 2 0 DEC24 14.50 P 0.00 0.00 0.00 0.18 -0.03 45 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 0.22 -0.05 45 0 20 0 DEC24 15.50 P 0.00 0.00 0.00 0.28 -0.05 45 0 50 0 DEC24 16.00 P 0.00 0.00 0.00 0.34 -0.06 45 0 127 0 DEC24 16.50 P 0.00 0.00 0.00 0.41 -0.07 45 0 3 0 DEC24 17.00 P 0.00 0.00 0.00 0.49 -0.07 45 0 30 0 DEC24 17.50 P 0.00 0.00 0.00 0.58 -0.08 45 0 37 0 DEC24 18.00 P 0.00 0.00 0.00 0.69 -0.08 45 0 5 0 DEC24 18.50 P 0.00 0.00 0.00 0.80 -0.09 45 0 4 0 DEC24 19.00 P 0.00 0.00 0.00 0.92 -0.14 45 0 3 0 DEC24 19.50 P 0.00 0.00 0.00 1.09 -0.11 46 0 33 0 DEC24 20.00 P 0.00 0.00 0.00 1.23 -0.13 46 0 54 0 DEC24 21.00 P 0.00 0.00 0.00 1.58 -0.14 46 0 120 0 DEC24 22.00 P 0.00 0.00 0.00 1.96 -0.16 46 0 264 0 DEC24 23.00 P 0.00 0.00 0.00 2.40 -0.13 46 0 168 0 DEC24 24.00 P 0.00 0.00 0.00 2.72 -0.28 44 0 368 0 DEC24 25.00 P 0.00 0.00 0.00 3.23 -0.28 44 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 3.78 -0.30 44 0 4 0 DEC24 27.00 P 0.00 0.00 0.00 4.57 -0.11 47 0 2 0 DEC24 28.00 P 0.00 0.00 0.00 5.11 -0.23 45 0 0 0 DEC24 29.00 P 0.00 0.00 0.00 5.78 -0.23 45 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 6.69 -0.05 48 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 7.14 -0.34 44 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 7.91 -0.35 44 0 0 0 DEC24 33.00 P 0.00 0.00 0.00 8.88 -0.18 46 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 9.71 -0.17 47 0 0 0 DEC24 35.00 P 0.00 0.00 0.00 10.79 +0.05 50 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 0.33 -0.05 45 0 94 0 MAR25 15.00 P 0.00 0.00 0.00 0.39 -0.06 45 0 30 0 MAR25 15.50 P 0.00 0.00 0.00 0.47 -0.07 45 0 2 0 MAR25 16.00 P 0.00 0.00 0.00 0.55 -0.07 45 0 8 0 MAR25 16.50 P 0.00 0.00 0.00 0.65 -0.08 45 0 3 0 MAR25 17.00 P 0.00 0.00 0.00 0.76 -0.08 45 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 0.86 -0.10 45 0 6 0 MAR25 18.00 P 0.00 0.00 0.00 0.99 -0.11 45 0 11 0 MAR25 18.50 P 0.00 0.00 0.00 1.13 -0.11 45 0 2 0 MAR25 19.00 P 0.00 0.00 0.00 1.27 -0.11 45 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 1.42 -0.13 45 0 0 0 MAR25 20.00 P 1.72 1.72 1.72 1.59 -0.14 45 10 36 +10 MAR25 21.00 P 0.00 0.00 0.00 1.94 -0.16 45 0 2 0 MAR25 22.00 P 0.00 0.00 0.00 2.36 -0.16 45 0 20 0 MAR25 23.00 P 0.00 0.00 0.00 2.79 -0.18 45 0 0 0 MAR25 24.00 P 0.00 0.00 0.00 3.29 -0.19 45 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 3.80 -0.21 45 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 4.38 -0.21 45 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 4.97 -0.22 45 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 5.60 -0.24 45 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 6.27 -0.24 45 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 6.95 -0.25 45 0 16 0 MAR25 31.00 P 0.00 0.00 0.00 7.68 -0.26 45 0 14 0 MAR25 32.00 P 0.00 0.00 0.00 8.42 -0.26 45 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 9.19 -0.27 45 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 10.00 -0.26 45 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 10.81 -0.27 45 0 0 0 TOTAL PUT 498 9,584 +367 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$ 18.60 MAY24 11.00 C 0.00 0.00 0.00 7.64 +0.34 73 0 2 0 MAY24 11.50 C 0.00 0.00 0.00 7.14 +0.34 64 0 0 0 MAY24 12.00 C 0.00 0.00 0.00 6.64 +0.34 53 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 6.14 +0.34 0 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 5.64 +0.33 0 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 5.14 +0.33 0 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 4.65 +0.34 42 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 4.15 +0.34 35 0 15 0 MAY24 15.00 C 0.00 0.00 0.00 3.65 +0.33 28 0 15 0 MAY24 15.50 C 0.00 0.00 0.00 3.16 +0.33 31 0 144 0 MAY24 16.00 C 0.00 0.00 0.00 2.68 +0.33 32 0 240 0 MAY24 16.50 C 0.00 0.00 0.00 2.20 +0.24 30 0 180 0 MAY24 17.00 C 1.56 1.56 1.56 1.75 +0.22 29 4 510 0 MAY24 17.50 C 1.17 1.17 1.17 1.36 +0.21 30 25 717 -25 MAY24 18.00 C 0.82 0.98 0.82 1.01 +0.18 31 75 2,034 +54 MAY24 18.50 C 0.55 0.73 0.55 0.73 +0.16 31 92 1,095 -40 MAY24 19.00 C 0.41 0.48 0.40 0.51 +0.13 32 56 203 -35 MAY24 19.50 C 0.24 0.30 0.24 0.34 +0.10 32 39 377 -13 MAY24 20.00 C 0.20 0.22 0.18 0.21 +0.07 31 107 641 +107 MAY24 21.00 C 0.08 0.10 0.08 0.08 +0.03 32 101 117 +64 MAY24 22.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 23 0 MAY24 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 106 0 MAY24 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 MAY24 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 MAY24 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUN24 11.00 C 0.00 0.00 0.00 7.64 +0.34 0 0 0 0 JUN24 11.50 C 0.00 0.00 0.00 7.14 +0.33 0 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 6.64 +0.33 0 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 6.15 +0.34 54 0 0 0 JUN24 13.00 C 0.00 0.00 0.00 5.65 +0.34 45 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 5.15 +0.34 0 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 4.65 +0.33 0 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 4.16 +0.34 38 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 3.66 +0.33 32 0 13 0 JUN24 15.50 C 0.00 0.00 0.00 3.17 +0.32 32 0 55 0 JUN24 16.00 C 0.00 0.00 0.00 2.70 +0.32 33 0 129 0 JUN24 16.50 C 0.00 0.00 0.00 2.26 +0.26 35 0 301 0 JUN24 17.00 C 0.00 0.00 0.00 1.83 +0.24 34 0 906 0 JUN24 17.50 C 1.24 1.24 1.24 1.45 +0.23 34 12 681 0 JUN24 18.00 C 0.00 0.00 0.00 1.11 +0.20 33 0 386 0 JUN24 18.50 C 0.00 0.00 0.00 0.84 +0.17 34 0 553 0 JUN24 19.00 C 0.00 0.00 0.00 0.60 +0.13 33 0 162 0 JUN24 19.50 C 0.32 0.42 0.32 0.43 +0.11 33 49 130 -23 JUN24 20.00 C 0.26 0.33 0.26 0.30 +0.08 33 90 617 +75 JUN24 21.00 C 0.00 0.00 0.00 0.14 +0.04 33 0 324 0 JUN24 22.00 C 0.09 0.10 0.09 0.06 +0.02 33 60 161 +60 JUN24 23.00 C 0.05 0.05 0.05 0.03 +0.01 34 30 188 +30 JUN24 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 86 0 JUN24 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0 JUN24 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 102 0 JUN24 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0 JUN24 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0 JUN24 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 21 0 JUN24 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0 JUN24 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0 JUN24 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 6.64 +0.33 0 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 6.15 +0.34 51 0 0 0 JUL24 13.00 C 0.00 0.00 0.00 5.65 +0.34 45 0 0 0 JUL24 13.50 C 0.00 0.00 0.00 5.15 +0.34 37 0 0 0 JUL24 14.00 C 0.00 0.00 0.00 4.65 +0.33 0 0 0 0 JUL24 14.50 C 0.00 0.00 0.00 4.16 +0.34 36 0 0 0 JUL24 15.00 C 0.00 0.00 0.00 3.66 +0.33 31 0 0 0 JUL24 15.50 C 0.00 0.00 0.00 3.18 +0.32 33 0 35 0 JUL24 16.00 C 0.00 0.00 0.00 2.72 +0.32 33 0 27 0 JUL24 16.50 C 0.00 0.00 0.00 2.31 +0.27 35 0 86 0 JUL24 17.00 C 0.00 0.00 0.00 1.91 +0.27 35 0 165 0 JUL24 17.50 C 1.30 1.32 1.30 1.55 +0.25 34 45 208 -30 JUL24 18.00 C 1.03 1.03 1.03 1.22 +0.20 33 68 175 -15 JUL24 18.50 C 0.82 0.82 0.82 0.97 +0.19 33 20 559 0 JUL24 19.00 C 0.64 0.64 0.64 0.77 +0.18 34 25 403 0 JUL24 19.50 C 0.00 0.00 0.00 0.60 +0.16 34 0 267 0 JUL24 20.00 C 0.38 0.38 0.38 0.46 +0.13 34 15 135 +15 JUL24 21.00 C 0.29 0.29 0.29 0.27 +0.09 33 8 14 0 JUL24 22.00 C 0.00 0.00 0.00 0.15 +0.05 33 0 33 0 JUL24 23.00 C 0.00 0.00 0.00 0.09 +0.04 34 0 0 0 JUL24 24.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 0 0 JUL24 25.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0 JUL24 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 AUG24 14.00 C 0.00 0.00 0.00 4.65 +0.33 0 0 0 0 AUG24 14.50 C 0.00 0.00 0.00 4.16 +0.33 34 0 0 0 AUG24 15.00 C 0.00 0.00 0.00 3.67 +0.32 33 0 0 0 AUG24 15.50 C 0.00 0.00 0.00 3.20 +0.31 33 0 0 0 AUG24 16.00 C 0.00 0.00 0.00 2.76 +0.30 34 0 0 0 AUG24 16.50 C 0.00 0.00 0.00 2.40 +0.27 36 0 0 0 AUG24 17.00 C 0.00 0.00 0.00 2.03 +0.25 36 0 0 0 AUG24 17.50 C 0.00 0.00 0.00 1.69 +0.23 35 0 0 0 AUG24 18.00 C 0.00 0.00 0.00 1.41 +0.21 35 0 13 0 AUG24 18.50 C 0.00 0.00 0.00 1.16 +0.18 34 0 0 0 AUG24 19.00 C 0.82 0.88 0.82 0.95 +0.15 34 33 48 +33 AUG24 19.50 C 0.68 0.68 0.68 0.78 +0.13 34 29 29 +29 AUG24 20.00 C 0.60 0.60 0.60 0.64 +0.12 34 6 34 +6 AUG24 21.00 C 0.00 0.00 0.00 0.42 +0.08 34 0 0 0 AUG24 22.00 C 0.00 0.00 0.00 0.27 +0.06 34 0 0 0 AUG24 23.00 C 0.00 0.00 0.00 0.17 +0.04 34 0 0 0 AUG24 24.00 C 0.00 0.00 0.00 0.11 +0.03 34 0 0 0 AUG24 25.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0 AUG24 26.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 7.64 +0.34 47 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 7.14 +0.33 0 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 6.64 +0.33 0 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 6.15 +0.34 45 0 0 0 SEP24 13.00 C 0.00 0.00 0.00 5.65 +0.34 40 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 5.15 +0.34 34 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 4.65 +0.33 0 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 4.16 +0.32 32 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 3.69 +0.32 34 0 1 0 SEP24 15.50 C 0.00 0.00 0.00 3.23 +0.31 33 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 2.80 +0.29 33 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 2.41 +0.27 33 0 169 0 SEP24 17.00 C 0.00 0.00 0.00 2.05 +0.23 33 0 3 0 SEP24 17.50 C 0.00 0.00 0.00 1.75 +0.21 33 0 17 0 SEP24 18.00 C 0.00 0.00 0.00 1.49 +0.20 33 0 37 0 SEP24 18.50 C 0.00 0.00 0.00 1.26 +0.14 33 0 0 0 SEP24 19.00 C 0.00 0.00 0.00 1.06 +0.14 33 0 0 0 SEP24 19.50 C 0.88 0.88 0.85 0.90 +0.13 33 150 150 +150 SEP24 20.00 C 0.00 0.00 0.00 0.75 +0.11 33 0 4 0 SEP24 21.00 C 0.53 0.53 0.53 0.53 +0.09 33 64 133 0 SEP24 22.00 C 0.00 0.00 0.00 0.38 +0.08 34 0 36 0 SEP24 23.00 C 0.29 0.29 0.29 0.26 +0.05 34 64 64 +64 SEP24 24.00 C 0.00 0.00 0.00 0.17 +0.04 33 0 6 0 SEP24 25.00 C 0.00 0.00 0.00 0.11 +0.02 33 0 58 0 SEP24 26.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 10 0 SEP24 27.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0 SEP24 28.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 4 0 SEP24 29.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 1 0 SEP24 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 SEP24 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 SEP24 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0 DEC24 11.00 C 0.00 0.00 0.00 7.64 +0.34 0 0 0 0 DEC24 11.50 C 0.00 0.00 0.00 7.14 +0.33 0 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 6.64 +0.33 0 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 6.15 +0.34 38 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 5.65 +0.34 33 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 5.16 +0.34 33 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 4.67 +0.32 32 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 4.21 +0.32 33 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 3.77 +0.30 32 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 3.38 +0.29 33 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 3.02 +0.27 33 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 2.69 +0.24 33 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 2.41 +0.23 33 0 40 0 DEC24 17.50 C 2.06 2.06 2.06 2.14 +0.20 32 15 17 +15 DEC24 18.00 C 0.00 0.00 0.00 1.91 +0.19 32 0 33 0 DEC24 18.50 C 0.00 0.00 0.00 1.72 +0.18 33 0 64 0 DEC24 19.00 C 0.00 0.00 0.00 1.51 +0.16 32 0 94 0 DEC24 19.50 C 0.00 0.00 0.00 1.33 +0.15 32 0 30 0 DEC24 20.00 C 0.00 0.00 0.00 1.17 +0.13 32 0 47 0 DEC24 21.00 C 0.00 0.00 0.00 0.91 +0.11 32 0 10 0 DEC24 22.00 C 0.00 0.00 0.00 0.70 +0.09 33 0 11 0 DEC24 23.00 C 0.00 0.00 0.00 0.53 +0.07 33 0 12 0 DEC24 24.00 C 0.00 0.00 0.00 0.40 +0.06 32 0 11 0 DEC24 25.00 C 0.00 0.00 0.00 0.30 +0.05 32 0 87 0 DEC24 26.00 C 0.00 0.00 0.00 0.23 +0.04 33 0 5 0 MAR25 12.00 C 0.00 0.00 0.00 6.64 +0.33 0 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 6.15 +0.33 34 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 5.66 +0.33 33 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 5.18 +0.31 32 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 4.73 +0.29 32 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 4.31 +0.26 32 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 3.94 +0.24 32 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 3.59 +0.22 32 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 3.28 +0.20 32 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 2.99 +0.18 32 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 2.73 +0.18 32 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 2.48 +0.16 32 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 2.26 +0.16 32 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 2.10 +0.17 33 0 10 0 MAR25 19.00 C 0.00 0.00 0.00 1.85 +0.13 32 0 40 0 MAR25 19.50 C 0.00 0.00 0.00 1.67 +0.13 32 0 10 0 MAR25 20.00 C 0.00 0.00 0.00 1.50 +0.10 32 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 1.21 +0.08 32 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 0.98 +0.07 32 0 0 0 MAR25 23.00 C 0.00 0.00 0.00 0.79 +0.06 32 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 0.62 +0.04 32 0 1 0 MAR25 25.00 C 0.00 0.00 0.00 0.50 +0.04 32 0 6 0 MAR25 26.00 C 0.00 0.00 0.00 0.40 +0.03 32 0 0 0 TOTAL CALL 1,282 14,712 +521 MAY24 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0 MAY24 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0 MAY24 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0 MAY24 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0 MAY24 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0 MAY24 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0 MAY24 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 74 0 MAY24 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 95 0 MAY24 15.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 430 0 MAY24 16.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 455 0 MAY24 16.50 P 0.10 0.10 0.09 0.06 -0.03 32 125 294 -112 MAY24 17.00 P 0.00 0.00 0.00 0.12 -0.05 32 0 329 0 MAY24 17.50 P 0.31 0.31 0.24 0.22 -0.07 31 82 495 -15 MAY24 18.00 P 0.48 0.48 0.39 0.36 -0.11 31 78 183 +47 MAY24 18.50 P 0.71 0.71 0.58 0.58 -0.13 31 228 1,131 +46 MAY24 19.00 P 0.89 0.89 0.89 0.87 -0.16 32 26 140 0 MAY24 19.50 P 0.00 0.00 0.00 1.21 -0.20 33 0 1,000 0 MAY24 20.00 P 0.00 0.00 0.00 1.56 -0.27 31 0 0 0 MAY24 21.00 P 0.00 0.00 0.00 2.43 -0.32 31 0 0 0 MAY24 22.00 P 3.43 3.43 3.43 3.40 -0.34 0 20 20 +20 MAY24 23.00 P 0.00 0.00 0.00 4.40 -0.34 0 0 0 0 MAY24 24.00 P 0.00 0.00 0.00 5.40 -0.34 0 0 0 0 MAY24 25.00 P 0.00 0.00 0.00 6.40 -0.34 0 0 0 0 MAY24 26.00 P 0.00 0.00 0.00 7.40 -0.34 0 0 0 0 JUN24 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 JUN24 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUN24 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0 JUN24 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0 JUN24 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 136 0 JUN24 13.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 62 0 JUN24 14.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 316 0 JUN24 14.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 134 0 JUN24 15.00 P 0.00 0.00 0.00 0.11 -0.03 33 0 395 0 JUN24 15.50 P 0.00 0.00 0.00 0.18 -0.05 33 0 126 0 JUN24 16.00 P 0.00 0.00 0.00 0.29 -0.05 33 0 192 0 JUN24 16.50 P 0.00 0.00 0.00 0.41 -0.09 32 0 127 0 JUN24 17.00 P 0.00 0.00 0.00 0.60 -0.11 33 0 205 0 JUN24 17.50 P 0.94 0.94 0.93 0.82 -0.14 32 60 174 +60 JUN24 18.00 P 1.19 1.19 1.19 1.11 -0.14 33 10 219 +10 JUN24 18.50 P 0.00 0.00 0.00 1.39 -0.19 32 0 66 0 JUN24 19.00 P 0.00 0.00 0.00 1.74 -0.20 32 0 23 0 JUN24 19.50 P 0.00 0.00 0.00 2.14 -0.21 33 0 209 0 JUN24 20.00 P 0.00 0.00 0.00 2.56 -0.28 33 0 60 0 JUN24 21.00 P 0.00 0.00 0.00 3.45 -0.30 33 0 10 0 JUN24 22.00 P 0.00 0.00 0.00 4.39 -0.32 33 0 108 0 JUN24 23.00 P 0.00 0.00 0.00 5.36 -0.33 32 0 170 0 JUN24 24.00 P 0.00 0.00 0.00 6.35 -0.33 33 0 34 0 JUN24 25.00 P 0.00 0.00 0.00 7.34 -0.34 0 0 68 0 JUN24 26.00 P 0.00 0.00 0.00 8.34 -0.33 37 0 3 0 JUN24 27.00 P 0.00 0.00 0.00 9.33 -0.34 0 0 2 0 JUN24 28.00 P 0.00 0.00 0.00 10.33 -0.33 0 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 11.33 -0.33 48 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 12.32 -0.34 0 0 132 0 JUN24 31.00 P 0.00 0.00 0.00 13.32 -0.33 49 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 14.32 -0.33 58 0 1 0 JUL24 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUL24 12.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0 JUL24 13.00 P 0.00 0.00 0.00 0.03 0.00 33 0 12 0 JUL24 13.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 69 0 JUL24 14.50 P 0.00 0.00 0.00 0.15 -0.01 34 0 51 0 JUL24 15.00 P 0.00 0.00 0.00 0.22 -0.03 33 0 60 0 JUL24 15.50 P 0.00 0.00 0.00 0.33 -0.03 33 0 56 0 JUL24 16.00 P 0.48 0.48 0.47 0.45 -0.05 33 50 265 -50 JUL24 16.50 P 0.70 0.70 0.70 0.60 -0.07 33 31 147 +31 JUL24 17.00 P 0.90 0.90 0.90 0.79 -0.08 32 30 174 0 JUL24 17.50 P 1.15 1.15 1.14 1.01 -0.11 32 46 268 +46 JUL24 18.00 P 0.00 0.00 0.00 1.29 -0.12 32 0 96 0 JUL24 18.50 P 1.57 1.57 1.57 1.57 -0.15 32 50 475 +50 JUL24 19.00 P 0.00 0.00 0.00 1.91 -0.17 32 0 400 0 JUL24 19.50 P 0.00 0.00 0.00 2.28 -0.16 32 0 0 0 JUL24 20.00 P 0.00 0.00 0.00 2.70 -0.23 33 0 0 0 JUL24 21.00 P 0.00 0.00 0.00 3.54 -0.27 33 0 0 0 JUL24 22.00 P 0.00 0.00 0.00 4.45 -0.29 33 0 0 0 JUL24 23.00 P 0.00 0.00 0.00 5.39 -0.32 32 0 0 0 JUL24 24.00 P 0.00 0.00 0.00 6.37 -0.32 34 0 0 0 JUL24 25.00 P 0.00 0.00 0.00 7.35 -0.33 33 0 0 0 JUL24 26.00 P 0.00 0.00 0.00 8.34 -0.33 30 0 0 0 AUG24 14.00 P 0.00 0.00 0.00 0.16 -0.03 34 0 0 0 AUG24 14.50 P 0.00 0.00 0.00 0.24 -0.04 34 0 0 0 AUG24 15.00 P 0.00 0.00 0.00 0.34 -0.05 34 0 53 0 AUG24 15.50 P 0.00 0.00 0.00 0.46 -0.05 34 0 0 0 AUG24 16.00 P 0.00 0.00 0.00 0.61 -0.05 34 0 15 0 AUG24 16.50 P 0.89 0.89 0.89 0.77 -0.08 33 31 129 +31 AUG24 17.00 P 1.11 1.11 1.08 0.96 -0.11 33 40 136 +40 AUG24 17.50 P 1.32 1.32 1.30 1.19 -0.13 33 77 141 +77 AUG24 18.00 P 1.62 1.62 1.61 1.45 -0.15 33 31 31 +31 AUG24 18.50 P 0.00 0.00 0.00 1.73 -0.17 32 0 0 0 AUG24 19.00 P 0.00 0.00 0.00 2.07 -0.17 33 0 0 0 AUG24 19.50 P 0.00 0.00 0.00 2.39 -0.21 32 0 0 0 AUG24 20.00 P 0.00 0.00 0.00 2.84 -0.23 34 0 0 0 AUG24 21.00 P 0.00 0.00 0.00 3.64 -0.27 33 0 0 0 AUG24 22.00 P 0.00 0.00 0.00 4.51 -0.29 33 0 0 0 AUG24 23.00 P 0.00 0.00 0.00 5.44 -0.30 34 0 0 0 AUG24 24.00 P 0.00 0.00 0.00 6.39 -0.32 34 0 0 0 AUG24 25.00 P 0.00 0.00 0.00 7.36 -0.33 33 0 0 0 AUG24 26.00 P 0.00 0.00 0.00 8.35 -0.32 34 0 0 0 SEP24 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0 SEP24 12.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0 SEP24 12.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 1 0 SEP24 13.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 6 0 SEP24 13.50 P 0.00 0.00 0.00 0.15 -0.02 33 0 0 0 SEP24 14.00 P 0.00 0.00 0.00 0.21 -0.04 33 0 100 0 SEP24 14.50 P 0.00 0.00 0.00 0.30 -0.04 33 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 0.41 -0.07 33 0 23 0 SEP24 15.50 P 0.00 0.00 0.00 0.54 -0.08 33 0 24 0 SEP24 16.00 P 0.00 0.00 0.00 0.70 -0.09 33 0 40 0 SEP24 16.50 P 0.00 0.00 0.00 0.88 -0.10 33 0 79 0 SEP24 17.00 P 0.00 0.00 0.00 1.10 -0.12 33 0 5 0 SEP24 17.50 P 0.00 0.00 0.00 1.33 -0.15 33 0 10 0 SEP24 18.00 P 0.00 0.00 0.00 1.60 -0.16 33 0 12 0 SEP24 18.50 P 0.00 0.00 0.00 1.90 -0.18 33 0 98 0 SEP24 19.00 P 0.00 0.00 0.00 2.21 -0.20 33 0 8 0 SEP24 19.50 P 0.00 0.00 0.00 2.56 -0.21 33 0 6 0 SEP24 20.00 P 0.00 0.00 0.00 2.92 -0.23 33 0 64 0 SEP24 21.00 P 0.00 0.00 0.00 3.71 -0.26 33 0 3 0 SEP24 22.00 P 0.00 0.00 0.00 4.56 -0.29 33 0 80 0 SEP24 23.00 P 0.00 0.00 0.00 5.47 -0.30 33 0 50 0 SEP24 24.00 P 0.00 0.00 0.00 6.41 -0.31 33 0 42 0 SEP24 25.00 P 0.00 0.00 0.00 7.37 -0.33 33 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 8.35 -0.33 33 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 9.34 -0.33 33 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 10.33 -0.33 28 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 11.33 -0.33 36 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 12.32 -0.34 0 0 0 0 SEP24 31.00 P 0.00 0.00 0.00 13.32 -0.33 38 0 0 0 SEP24 32.00 P 0.00 0.00 0.00 14.32 -0.33 43 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 0.05 0.00 33 0 1 0 DEC24 11.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 20 0 DEC24 12.50 P 0.00 0.00 0.00 0.16 -0.01 33 0 15 0 DEC24 13.00 P 0.00 0.00 0.00 0.22 -0.02 33 0 80 0 DEC24 13.50 P 0.00 0.00 0.00 0.29 -0.04 32 0 42 0 DEC24 14.00 P 0.00 0.00 0.00 0.39 -0.04 33 0 17 0 DEC24 14.50 P 0.00 0.00 0.00 0.50 -0.06 32 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 0.63 -0.07 32 0 6 0 DEC24 15.50 P 0.00 0.00 0.00 0.79 -0.08 32 0 4 0 DEC24 16.00 P 0.00 0.00 0.00 0.97 -0.06 33 0 30 0 DEC24 16.50 P 0.00 0.00 0.00 1.14 -0.09 32 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 1.35 -0.11 32 0 60 0 DEC24 17.50 P 0.00 0.00 0.00 1.60 -0.12 32 0 128 0 DEC24 18.00 P 0.00 0.00 0.00 1.84 -0.15 31 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 2.18 -0.17 32 0 0 0 DEC24 19.00 P 0.00 0.00 0.00 2.50 -0.17 33 0 0 0 DEC24 19.50 P 0.00 0.00 0.00 2.82 -0.20 33 0 0 0 DEC24 20.00 P 0.00 0.00 0.00 3.17 -0.21 32 0 0 0 DEC24 21.00 P 0.00 0.00 0.00 3.92 -0.23 33 0 0 0 DEC24 22.00 P 0.00 0.00 0.00 4.72 -0.27 32 0 1 0 DEC24 23.00 P 0.00 0.00 0.00 5.58 -0.29 32 0 0 0 DEC24 24.00 P 0.00 0.00 0.00 6.48 -0.31 32 0 0 0 DEC24 25.00 P 0.00 0.00 0.00 7.42 -0.31 33 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 8.38 -0.32 33 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 0.17 -0.04 32 0 2 0 MAR25 12.50 P 0.00 0.00 0.00 0.24 -0.04 32 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 0.31 -0.06 32 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 0.41 -0.06 32 0 11 0 MAR25 14.00 P 0.00 0.00 0.00 0.52 -0.08 32 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 0.64 -0.10 32 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 0.79 -0.11 32 0 4 0 MAR25 15.50 P 0.00 0.00 0.00 0.95 -0.13 32 0 0 0 MAR25 16.00 P 1.20 1.22 1.20 1.17 -0.11 32 105 105 +105 MAR25 16.50 P 0.00 0.00 0.00 1.36 -0.14 32 0 4 0 MAR25 17.00 P 0.00 0.00 0.00 1.57 -0.17 32 0 12 0 MAR25 17.50 P 0.00 0.00 0.00 1.80 -0.20 31 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 2.05 -0.23 31 0 4 0 MAR25 18.50 P 0.00 0.00 0.00 2.32 -0.26 31 0 2 0 MAR25 19.00 P 0.00 0.00 0.00 2.68 -0.22 32 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 3.00 -0.22 32 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 3.33 -0.25 32 0 0 0 MAR25 21.00 P 0.00 0.00 0.00 4.05 -0.27 32 0 0 0 MAR25 22.00 P 0.00 0.00 0.00 4.84 -0.28 32 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 5.67 -0.30 32 0 0 0 MAR25 24.00 P 0.00 0.00 0.00 6.55 -0.31 32 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 7.47 -0.31 32 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 8.41 -0.32 32 0 0 0 TOTAL PUT 1,120 11,456 +417 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$ 59.35 MAY24 34.00 C 0.00 0.00 0.00 25.46 +1.55 71 0 0 0 MAY24 35.00 C 0.00 0.00 0.00 24.46 +1.54 57 0 0 0 MAY24 36.00 C 0.00 0.00 0.00 23.46 +1.54 0 0 0 0 MAY24 37.00 C 0.00 0.00 0.00 22.47 +1.55 62 0 0 0 MAY24 38.00 C 0.00 0.00 0.00 21.47 +1.54 52 0 0 0 MAY24 39.00 C 0.00 0.00 0.00 20.47 +1.54 0 0 0 0 MAY24 40.00 C 0.00 0.00 0.00 19.48 +1.55 53 0 6 0 MAY24 41.00 C 0.00 0.00 0.00 18.48 +1.54 45 0 1 0 MAY24 42.00 C 17.60 17.60 17.57 17.57 +1.63 67 100 115 +100 MAY24 43.00 C 0.00 0.00 0.00 16.48 +1.54 0 0 2 0 MAY24 44.00 C 0.00 0.00 0.00 15.49 +1.54 38 0 6 0 MAY24 45.00 C 0.00 0.00 0.00 14.49 +1.54 0 0 32 0 MAY24 46.00 C 0.00 0.00 0.00 13.50 +1.54 36 0 171 0 MAY24 47.00 C 0.00 0.00 0.00 12.50 +1.53 31 0 442 0 MAY24 48.00 C 0.00 0.00 0.00 11.51 +1.53 32 0 445 0 MAY24 49.00 C 9.28 9.28 9.28 10.53 +1.53 34 1 490 0 MAY24 50.00 C 9.05 9.90 9.05 9.59 +1.34 37 11 717 -4 MAY24 52.50 C 6.84 7.52 6.84 7.20 +1.24 33 25 1,166 -22 MAY24 55.00 C 3.87 5.33 3.81 5.10 +1.13 34 147 1,533 -146 MAY24 57.50 C 2.32 3.50 2.26 3.35 +0.91 35 98 1,365 -61 MAY24 60.00 C 1.24 2.12 1.24 1.96 +0.56 34 749 1,594 +334 MAY24 62.50 C 0.69 1.20 0.69 1.09 +0.34 35 595 977 -140 MAY24 65.00 C 0.40 0.66 0.37 0.60 +0.20 36 552 2,076 +85 MAY24 67.50 C 0.20 0.36 0.20 0.32 +0.12 37 207 993 +33 MAY24 70.00 C 0.11 0.19 0.11 0.17 +0.06 38 200 795 +133 MAY24 72.50 C 0.07 0.10 0.07 0.09 +0.03 40 79 348 -10 MAY24 75.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 597 0 MAY24 77.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 193 0 MAY24 80.00 C 0.02 0.02 0.02 0.02 +0.01 45 80 278 +18 MAY24 82.50 C 0.02 0.02 0.02 0.01 0.00 45 30 200 0 MAY24 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 398 0 MAY24 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0 MAY24 90.00 C 0.01 0.01 0.01 0.01 0.00 56 1 99 +1 MAY24 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 174 0 MAY24 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0 JUN24 34.00 C 0.00 0.00 0.00 25.46 +1.55 62 0 0 0 JUN24 35.00 C 0.00 0.00 0.00 24.46 +1.54 51 0 0 0 JUN24 36.00 C 0.00 0.00 0.00 23.46 +1.54 0 0 0 0 JUN24 37.00 C 0.00 0.00 0.00 22.47 +1.54 54 0 0 0 JUN24 38.00 C 0.00 0.00 0.00 21.47 +1.54 46 0 0 0 JUN24 39.00 C 0.00 0.00 0.00 20.47 +1.54 0 0 0 0 JUN24 40.00 C 0.00 0.00 0.00 19.48 +1.54 46 0 0 0 JUN24 41.00 C 0.00 0.00 0.00 18.48 +1.54 40 0 3 0 JUN24 42.00 C 0.00 0.00 0.00 17.57 +1.63 56 0 0 0 JUN24 43.00 C 0.00 0.00 0.00 16.48 +1.53 0 0 0 0 JUN24 44.00 C 0.00 0.00 0.00 15.49 +1.54 34 0 0 0 JUN24 45.00 C 0.00 0.00 0.00 14.49 +1.53 0 0 32 0 JUN24 46.00 C 0.00 0.00 0.00 13.50 +1.52 32 0 97 0 JUN24 47.00 C 0.00 0.00 0.00 12.51 +1.50 32 0 223 0 JUN24 48.00 C 0.00 0.00 0.00 11.53 +1.49 32 0 376 0 JUN24 49.00 C 0.00 0.00 0.00 10.56 +1.46 32 0 522 0 JUN24 50.00 C 9.70 9.80 9.70 9.65 +1.21 34 2 671 +2 JUN24 52.50 C 6.25 7.57 6.25 7.45 +1.25 35 29 706 -2 JUN24 55.00 C 4.20 5.43 4.20 5.38 +0.98 33 215 5,892 +121 JUN24 57.50 C 2.89 3.88 2.85 3.76 +0.82 33 262 2,035 +143 JUN24 60.00 C 1.80 2.65 1.80 2.52 +0.59 33 462 2,166 +211 JUN24 62.50 C 1.22 1.75 1.22 1.67 +0.42 34 373 1,820 +20 JUN24 65.00 C 0.79 1.15 0.79 1.08 +0.27 34 323 3,199 +87 JUN24 67.50 C 0.52 0.69 0.52 0.70 +0.19 35 21 988 +16 JUN24 70.00 C 0.31 0.46 0.31 0.45 +0.11 36 127 3,491 +20 JUN24 72.50 C 0.21 0.31 0.21 0.29 +0.07 36 98 678 +40 JUN24 75.00 C 0.18 0.19 0.18 0.18 +0.04 37 32 3,706 0 JUN24 77.50 C 0.14 0.14 0.14 0.12 +0.03 38 30 604 +30 JUN24 80.00 C 0.09 0.09 0.09 0.08 +0.02 39 19 1,430 +19 JUN24 82.50 C 0.06 0.06 0.06 0.05 0.00 39 15 610 0 JUN24 85.00 C 0.00 0.00 0.00 0.03 0.00 39 0 3,194 0 JUN24 87.50 C 0.00 0.00 0.00 0.02 0.00 40 0 347 0 JUN24 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 224 0 JUN24 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 151 0 JUN24 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 235 0 JUN24 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0 JUN24 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 74 0 JUN24 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0 JUN24 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 122 0 JUN24 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0 JUN24 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 44 0 JUN24 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 211 0 JUL24 34.00 C 0.00 0.00 0.00 25.46 +1.55 55 0 0 0 JUL24 35.00 C 0.00 0.00 0.00 24.46 +1.54 48 0 0 0 JUL24 36.00 C 0.00 0.00 0.00 23.46 +1.54 0 0 0 0 JUL24 37.00 C 0.00 0.00 0.00 22.47 +1.54 47 0 0 0 JUL24 38.00 C 0.00 0.00 0.00 21.47 +1.54 43 0 0 0 JUL24 39.00 C 0.00 0.00 0.00 20.47 +1.54 0 0 0 0 JUL24 40.00 C 0.00 0.00 0.00 19.48 +1.54 41 0 0 0 JUL24 41.00 C 0.00 0.00 0.00 18.48 +1.54 36 0 0 0 JUL24 42.00 C 0.00 0.00 0.00 17.57 +1.63 47 0 0 0 JUL24 43.00 C 0.00 0.00 0.00 16.49 +1.54 34 0 0 0 JUL24 44.00 C 0.00 0.00 0.00 15.49 +1.52 31 0 2 0 JUL24 45.00 C 0.00 0.00 0.00 14.50 +1.51 31 0 11 0 JUL24 46.00 C 0.00 0.00 0.00 13.52 +1.49 32 0 1 0 JUL24 47.00 C 0.00 0.00 0.00 12.55 +1.47 32 0 55 0 JUL24 48.00 C 0.00 0.00 0.00 11.59 +1.43 32 0 158 0 JUL24 49.00 C 0.00 0.00 0.00 10.67 +1.39 32 0 57 0 JUL24 50.00 C 10.23 10.23 10.23 9.87 +1.19 35 1 366 +1 JUL24 52.50 C 0.00 0.00 0.00 7.77 +1.08 34 0 625 0 JUL24 55.00 C 4.92 4.97 4.92 5.99 +0.99 33 60 702 +28 JUL24 57.50 C 0.00 0.00 0.00 4.47 +0.83 33 0 434 0 JUL24 60.00 C 2.67 2.68 2.67 3.26 +0.58 33 85 608 -56 JUL24 62.50 C 1.90 2.42 1.90 2.40 +0.46 33 49 131 +29 JUL24 65.00 C 1.41 1.80 1.41 1.74 +0.34 34 34 196 +4 JUL24 67.50 C 1.01 1.21 1.01 1.26 +0.26 34 60 162 -7 JUL24 70.00 C 0.81 0.92 0.81 0.90 +0.18 35 22 236 +2 JUL24 72.50 C 0.60 0.60 0.60 0.64 +0.13 35 3 383 0 JUL24 75.00 C 0.45 0.47 0.45 0.47 +0.09 36 3 313 +3 JUL24 77.50 C 0.26 0.33 0.26 0.34 +0.07 36 60 756 +20 JUL24 80.00 C 0.00 0.00 0.00 0.24 +0.04 37 0 43 0 JUL24 82.50 C 0.00 0.00 0.00 0.19 +0.04 38 0 218 0 JUL24 85.00 C 0.15 0.15 0.15 0.14 +0.03 39 3 6 +3 JUL24 87.50 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0 AUG24 41.00 C 0.00 0.00 0.00 18.48 +1.54 35 0 0 0 AUG24 42.00 C 0.00 0.00 0.00 17.57 +1.62 42 0 0 0 AUG24 43.00 C 0.00 0.00 0.00 16.49 +1.51 32 0 0 0 AUG24 44.00 C 0.00 0.00 0.00 15.51 +1.50 32 0 0 0 AUG24 45.00 C 0.00 0.00 0.00 14.54 +1.48 33 0 0 0 AUG24 46.00 C 0.00 0.00 0.00 13.59 +1.45 33 0 0 0 AUG24 47.00 C 0.00 0.00 0.00 12.66 +1.42 33 0 0 0 AUG24 48.00 C 0.00 0.00 0.00 11.75 +1.36 33 0 0 0 AUG24 49.00 C 0.00 0.00 0.00 10.88 +1.32 33 0 0 0 AUG24 50.00 C 0.00 0.00 0.00 10.22 +1.23 35 0 0 0 AUG24 52.50 C 0.00 0.00 0.00 8.26 +1.06 34 0 0 0 AUG24 55.00 C 5.61 6.71 5.58 6.64 +0.98 34 104 125 +104 AUG24 57.50 C 0.00 0.00 0.00 5.17 +0.81 33 0 0 0 AUG24 60.00 C 3.20 3.69 3.20 4.00 +0.67 33 60 60 +60 AUG24 62.50 C 0.00 0.00 0.00 3.06 +0.55 33 32 0 0 AUG24 65.00 C 0.00 0.00 0.00 2.36 +0.49 34 0 35 0 AUG24 67.50 C 1.57 1.61 1.57 1.78 +0.40 34 58 90 +58 AUG24 70.00 C 0.00 0.00 0.00 1.35 +0.34 34 0 36 0 AUG24 72.50 C 1.04 1.04 1.04 1.03 +0.30 35 10 10 +10 AUG24 75.00 C 0.73 0.73 0.73 0.79 +0.27 35 2 3 +2 AUG24 77.50 C 0.00 0.00 0.00 0.59 +0.22 36 0 1 0 AUG24 80.00 C 0.45 0.45 0.45 0.45 +0.18 36 1 1 +1 AUG24 82.50 C 0.29 0.36 0.29 0.34 +0.15 36 15 15 +15 AUG24 85.00 C 0.22 0.28 0.22 0.26 +0.13 37 33 36 +33 AUG24 87.50 C 0.22 0.22 0.22 0.20 +0.11 37 3 3 +3 SEP24 34.00 C 0.00 0.00 0.00 25.46 +1.55 45 0 0 0 SEP24 35.00 C 0.00 0.00 0.00 24.46 +1.54 41 0 0 0 SEP24 36.00 C 0.00 0.00 0.00 23.46 +1.54 0 0 0 0 SEP24 37.00 C 0.00 0.00 0.00 22.47 +1.54 39 0 0 0 SEP24 38.00 C 0.00 0.00 0.00 21.47 +1.54 35 0 0 0 SEP24 39.00 C 0.00 0.00 0.00 20.47 +1.54 0 0 0 0 SEP24 40.00 C 0.00 0.00 0.00 19.48 +1.54 33 0 0 0 SEP24 41.00 C 0.00 0.00 0.00 18.48 +1.53 30 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 17.57 +1.60 37 0 0 0 SEP24 43.00 C 0.00 0.00 0.00 16.51 +1.51 31 0 0 0 SEP24 44.00 C 0.00 0.00 0.00 15.54 +1.49 31 0 0 0 SEP24 45.00 C 0.00 0.00 0.00 14.60 +1.47 31 0 0 0 SEP24 46.00 C 0.00 0.00 0.00 13.67 +1.43 31 0 5 0 SEP24 47.00 C 0.00 0.00 0.00 12.78 +1.39 31 0 10 0 SEP24 48.00 C 0.00 0.00 0.00 11.93 +1.35 32 0 118 0 SEP24 49.00 C 0.00 0.00 0.00 11.11 +1.29 32 1 850 0 SEP24 50.00 C 0.00 0.00 0.00 10.44 +1.18 33 0 1,261 0 SEP24 52.50 C 0.00 0.00 0.00 8.59 +1.01 32 0 797 0 SEP24 55.00 C 0.00 0.00 0.00 6.96 +0.92 32 0 505 0 SEP24 57.50 C 0.00 0.00 0.00 5.60 +0.76 32 0 855 0 SEP24 60.00 C 4.10 4.40 4.10 4.50 +0.67 32 79 1,044 +73 SEP24 62.50 C 2.96 3.64 2.96 3.49 +0.50 32 89 1,101 +14 SEP24 65.00 C 2.87 2.87 2.71 2.76 +0.42 33 162 793 +90 SEP24 67.50 C 0.00 0.00 0.00 2.21 +0.37 33 0 2,237 0 SEP24 70.00 C 1.74 1.74 1.74 1.71 +0.27 33 1 1,915 0 SEP24 72.50 C 0.00 0.00 0.00 1.36 +0.25 34 0 367 0 SEP24 75.00 C 0.00 0.00 0.00 1.05 +0.16 34 0 692 0 SEP24 77.50 C 0.00 0.00 0.00 0.82 +0.14 35 0 355 0 SEP24 80.00 C 0.67 0.69 0.67 0.63 +0.09 35 11 122 +11 SEP24 82.50 C 0.00 0.00 0.00 0.49 +0.08 35 0 221 0 SEP24 85.00 C 0.00 0.00 0.00 0.38 +0.06 35 0 620 0 SEP24 87.50 C 0.00 0.00 0.00 0.28 +0.04 35 0 51 0 SEP24 90.00 C 0.00 0.00 0.00 0.22 +0.03 36 0 40 0 SEP24 92.50 C 0.00 0.00 0.00 0.17 +0.02 36 0 40 0 SEP24 95.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 53 0 SEP24 97.50 C 0.00 0.00 0.00 0.10 +0.01 36 0 181 0 SEP24 100.00 C 0.00 0.00 0.00 0.08 0.00 37 0 68 0 SEP24 102.50 C 0.00 0.00 0.00 0.06 0.00 37 0 148 0 SEP24 105.00 C 0.00 0.00 0.00 0.05 0.00 37 0 60 0 DEC24 34.00 C 0.00 0.00 0.00 25.46 +1.55 34 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 24.46 +1.54 31 0 0 0 DEC24 36.00 C 0.00 0.00 0.00 23.47 +1.54 32 0 0 0 DEC24 37.00 C 0.00 0.00 0.00 22.48 +1.52 31 0 0 0 DEC24 38.00 C 0.00 0.00 0.00 21.51 +1.49 31 0 0 0 DEC24 39.00 C 0.00 0.00 0.00 20.56 +1.48 31 0 0 0 DEC24 40.00 C 0.00 0.00 0.00 19.63 +1.44 32 0 10 0 DEC24 41.00 C 0.00 0.00 0.00 18.72 +1.42 31 0 0 0 DEC24 42.00 C 0.00 0.00 0.00 17.84 +1.39 31 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 16.98 +1.37 31 0 0 0 DEC24 44.00 C 0.00 0.00 0.00 16.14 +1.34 31 0 10 0 DEC24 45.00 C 0.00 0.00 0.00 15.31 +1.30 31 0 15 0 DEC24 46.00 C 0.00 0.00 0.00 14.53 +1.30 31 0 0 0 DEC24 47.00 C 0.00 0.00 0.00 13.74 +1.25 31 0 415 0 DEC24 48.00 C 0.00 0.00 0.00 12.99 +1.23 31 0 37 0 DEC24 49.00 C 0.00 0.00 0.00 12.26 +1.19 31 0 68 0 DEC24 50.00 C 0.00 0.00 0.00 11.53 +1.15 31 0 140 0 DEC24 52.50 C 0.00 0.00 0.00 9.85 +1.00 31 0 470 0 DEC24 55.00 C 8.50 8.50 8.33 8.33 +0.67 31 4 785 -1 DEC24 57.50 C 0.00 0.00 0.00 7.01 +0.81 31 0 829 0 DEC24 60.00 C 5.50 5.50 5.50 5.87 +0.81 31 10 551 +6 DEC24 62.50 C 0.00 0.00 0.00 4.91 +0.65 31 0 412 0 DEC24 65.00 C 3.84 3.90 3.84 4.09 +0.53 32 50 865 0 DEC24 67.50 C 0.00 0.00 0.00 3.39 +0.44 32 0 641 0 DEC24 70.00 C 2.80 2.82 2.80 2.84 +0.38 32 2 368 -1 DEC24 72.50 C 0.00 0.00 0.00 2.36 +0.33 32 0 121 0 DEC24 75.00 C 1.66 1.98 1.66 1.98 +0.28 33 6 163 +6 DEC24 77.50 C 0.00 0.00 0.00 1.65 +0.24 33 0 249 0 DEC24 80.00 C 0.00 0.00 0.00 1.38 +0.23 33 0 224 0 DEC24 82.50 C 1.02 1.02 1.02 1.16 +0.20 34 1 133 0 DEC24 85.00 C 0.92 0.97 0.92 0.97 +0.15 34 39 151 -30 DEC24 87.50 C 0.00 0.00 0.00 0.81 +0.11 34 0 30 0 DEC24 90.00 C 0.00 0.00 0.00 0.71 +0.13 35 0 130 0 DEC24 92.50 C 0.00 0.00 0.00 0.59 +0.09 35 0 138 0 DEC24 95.00 C 0.00 0.00 0.00 0.51 +0.08 35 0 195 0 DEC24 97.50 C 0.00 0.00 0.00 0.43 +0.07 36 0 62 0 DEC24 100.00 C 0.00 0.00 0.00 0.37 +0.05 36 0 105 0 MAR25 34.00 C 0.00 0.00 0.00 25.59 +1.52 31 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 24.67 +1.52 31 0 15 0 MAR25 36.00 C 0.00 0.00 0.00 23.76 +1.51 31 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 22.86 +1.50 31 0 0 0 MAR25 38.00 C 0.00 0.00 0.00 21.97 +1.49 31 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 21.10 +1.48 31 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 20.23 +1.46 31 0 0 0 MAR25 41.00 C 0.00 0.00 0.00 19.39 +1.45 31 0 0 0 MAR25 42.00 C 0.00 0.00 0.00 18.56 +1.44 31 0 0 0 MAR25 43.00 C 0.00 0.00 0.00 17.73 +1.39 31 0 60 0 MAR25 44.00 C 0.00 0.00 0.00 16.95 +1.39 31 0 0 0 MAR25 45.00 C 0.00 0.00 0.00 16.17 +1.37 31 0 0 0 MAR25 46.00 C 0.00 0.00 0.00 15.40 +1.32 31 0 0 0 MAR25 47.00 C 0.00 0.00 0.00 14.68 +1.32 31 0 1 0 MAR25 48.00 C 0.00 0.00 0.00 13.96 +1.28 31 0 182 0 MAR25 49.00 C 0.00 0.00 0.00 13.26 +1.24 31 0 718 0 MAR25 50.00 C 11.50 11.50 11.50 12.58 +1.12 31 1 439 0 MAR25 52.50 C 0.00 0.00 0.00 10.99 +1.02 31 0 960 0 MAR25 55.00 C 9.20 9.20 9.20 9.55 +0.94 31 4 600 -4 MAR25 57.50 C 7.40 7.40 7.40 8.27 +0.87 31 1 47 +1 MAR25 60.00 C 7.04 7.12 7.04 7.09 +0.75 31 50 143 -26 MAR25 62.50 C 0.00 0.00 0.00 6.06 +0.66 31 0 131 0 MAR25 65.00 C 4.70 4.70 4.70 5.21 +0.55 31 10 125 +10 MAR25 67.50 C 0.00 0.00 0.00 4.45 +0.47 31 0 7 0 MAR25 70.00 C 0.00 0.00 0.00 3.83 +0.52 31 0 446 0 MAR25 72.50 C 0.00 0.00 0.00 3.46 +0.55 32 0 279 0 MAR25 75.00 C 0.00 0.00 0.00 2.83 +0.34 32 0 70 0 MAR25 77.50 C 0.00 0.00 0.00 2.48 +0.38 32 0 241 0 MAR25 80.00 C 2.05 2.05 2.05 2.12 +0.32 33 1 123 +1 MAR25 82.50 C 1.75 1.75 1.75 1.87 +0.32 33 6 11 +6 MAR25 85.00 C 1.37 1.37 1.37 1.62 +0.27 33 1 213 +1 MAR25 87.50 C 0.00 0.00 0.00 1.41 +0.24 33 0 31 0 MAR25 90.00 C 0.00 0.00 0.00 1.24 +0.24 34 0 6 0 MAR25 92.50 C 0.00 0.00 0.00 1.07 +0.14 34 0 33 0 MAR25 95.00 C 0.00 0.00 0.00 0.96 +0.18 34 0 152 0 TOTAL CALL 6,110 82,297 +1,498 MAY24 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0 MAY24 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 31 0 MAY24 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 90 0 MAY24 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 70 0 MAY24 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 373 0 MAY24 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 272 0 MAY24 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 320 0 MAY24 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 212 0 MAY24 42.00 P 0.02 0.02 0.02 0.01 0.00 46 4 418 -4 MAY24 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 464 0 MAY24 44.00 P 0.03 0.04 0.02 0.01 0.00 40 55 679 +2 MAY24 45.00 P 0.04 0.05 0.04 0.01 0.00 37 26 708 +2 MAY24 46.00 P 0.06 0.06 0.05 0.01 0.00 34 39 849 -2 MAY24 47.00 P 0.07 0.07 0.06 0.02 -0.01 34 24 972 -24 MAY24 48.00 P 0.10 0.11 0.08 0.04 -0.01 34 100 875 +62 MAY24 49.00 P 0.13 0.13 0.10 0.06 -0.04 33 23 833 +17 MAY24 50.00 P 0.20 0.21 0.13 0.11 -0.06 34 661 1,533 -216 MAY24 52.50 P 0.58 0.58 0.32 0.35 -0.20 34 693 3,181 -108 MAY24 55.00 P 1.33 1.35 0.74 0.84 -0.43 33 865 3,775 +462 MAY24 57.50 P 2.45 2.45 1.58 1.74 -0.73 33 696 1,962 +290 MAY24 60.00 P 3.96 3.96 2.97 3.18 -0.92 34 170 1,414 +100 MAY24 62.50 P 5.50 5.50 4.76 4.98 -1.11 35 65 590 +65 MAY24 65.00 P 6.80 6.80 6.80 7.07 -1.25 36 10 433 -10 MAY24 67.50 P 0.00 0.00 0.00 9.36 -1.45 37 0 132 0 MAY24 70.00 P 0.00 0.00 0.00 11.74 -1.49 38 0 228 0 MAY24 72.50 P 0.00 0.00 0.00 14.17 -1.51 39 0 7 0 MAY24 75.00 P 16.39 16.50 16.30 16.63 -1.52 40 150 363 +113 MAY24 77.50 P 0.00 0.00 0.00 19.11 -1.52 42 0 90 0 MAY24 80.00 P 0.00 0.00 0.00 21.59 -1.53 41 0 0 0 MAY24 82.50 P 0.00 0.00 0.00 24.08 -1.53 43 0 0 0 MAY24 85.00 P 26.58 26.58 26.50 26.50 -1.60 0 200 446 -104 MAY24 87.50 P 0.00 0.00 0.00 29.06 -1.53 43 0 0 0 MAY24 90.00 P 0.00 0.00 0.00 31.55 -1.53 0 0 0 0 MAY24 92.50 P 0.00 0.00 0.00 34.04 -1.53 0 0 0 0 MAY24 95.00 P 0.00 0.00 0.00 36.54 -1.52 59 0 0 0 JUN24 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUN24 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 41 0 JUN24 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 64 0 JUN24 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 61 0 JUN24 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 205 0 JUN24 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 109 0 JUN24 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 347 0 JUN24 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 148 0 JUN24 42.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 421 0 JUN24 43.00 P 0.08 0.08 0.08 0.02 -0.03 33 2 1,576 -2 JUN24 44.00 P 0.12 0.12 0.08 0.03 -0.04 32 42 654 -26 JUN24 45.00 P 0.12 0.12 0.12 0.05 -0.06 33 3 970 0 JUN24 46.00 P 0.00 0.00 0.00 0.08 -0.08 33 0 698 0 JUN24 47.00 P 0.25 0.25 0.23 0.12 -0.11 32 30 1,056 0 JUN24 48.00 P 0.34 0.34 0.30 0.18 -0.15 32 61 582 -15 JUN24 49.00 P 0.39 0.39 0.31 0.26 -0.20 32 19 684 -14 JUN24 50.00 P 0.56 0.56 0.40 0.37 -0.24 32 351 4,449 +234 JUN24 52.50 P 1.09 1.09 0.76 0.81 -0.32 33 394 3,682 +49 JUN24 55.00 P 1.92 1.94 1.36 1.50 -0.48 33 356 2,063 +239 JUN24 57.50 P 3.17 3.17 2.32 2.48 -0.76 32 472 4,123 +264 JUN24 60.00 P 4.04 4.04 3.75 3.87 -0.85 33 132 1,534 -1 JUN24 62.50 P 6.06 6.06 5.45 5.57 -0.99 33 134 1,317 +15 JUN24 65.00 P 7.20 7.20 7.20 7.49 -1.11 33 10 522 0 JUN24 67.50 P 0.00 0.00 0.00 9.70 -1.37 35 0 273 0 JUN24 70.00 P 13.21 13.21 11.83 11.96 -1.44 35 31 600 -1 JUN24 72.50 P 0.00 0.00 0.00 14.31 -1.48 36 0 427 0 JUN24 75.00 P 0.00 0.00 0.00 16.72 -1.50 37 0 220 0 JUN24 77.50 P 0.00 0.00 0.00 19.16 -1.52 37 0 242 0 JUN24 80.00 P 0.00 0.00 0.00 21.62 -1.53 38 0 229 0 JUN24 82.50 P 0.00 0.00 0.00 24.10 -1.52 39 0 51 0 JUN24 85.00 P 0.00 0.00 0.00 26.58 -1.53 40 0 18 0 JUN24 87.50 P 0.00 0.00 0.00 29.06 -1.53 37 0 0 0 JUN24 90.00 P 0.00 0.00 0.00 31.55 -1.53 37 0 0 0 JUN24 92.50 P 0.00 0.00 0.00 34.04 -1.53 0 0 0 0 JUN24 95.00 P 0.00 0.00 0.00 36.54 -1.52 46 0 75 0 JUN24 97.50 P 0.00 0.00 0.00 39.03 -1.52 47 0 0 0 JUN24 100.00 P 0.00 0.00 0.00 41.52 -1.52 48 0 0 0 JUN24 102.50 P 0.00 0.00 0.00 44.01 -1.52 47 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 46.50 -1.52 0 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 48.99 -1.53 0 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 51.48 -1.53 0 0 0 0 JUN24 112.50 P 0.00 0.00 0.00 53.98 -1.52 57 0 0 0 JUL24 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 33 0 JUL24 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0 JUL24 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0 JUL24 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 33 0 JUL24 38.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 21 0 JUL24 39.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 47 0 JUL24 40.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 94 0 JUL24 41.00 P 0.13 0.13 0.12 0.03 -0.04 32 2 160 -2 JUL24 42.00 P 0.13 0.13 0.13 0.05 -0.05 32 3 82 0 JUL24 43.00 P 0.19 0.19 0.19 0.09 -0.06 33 3 536 -3 JUL24 44.00 P 0.23 0.23 0.23 0.12 -0.09 32 1 334 -1 JUL24 45.00 P 0.28 0.28 0.28 0.17 -0.11 32 1 244 0 JUL24 46.00 P 0.00 0.00 0.00 0.24 -0.14 32 0 199 0 JUL24 47.00 P 0.49 0.49 0.39 0.33 -0.18 32 50 123 -25 JUL24 48.00 P 0.63 0.63 0.48 0.44 -0.19 32 21 455 0 JUL24 49.00 P 0.79 0.79 0.58 0.58 -0.21 32 22 99 0 JUL24 50.00 P 0.97 0.97 0.73 0.75 -0.25 33 13 120 -2 JUL24 52.50 P 1.26 1.28 1.26 1.28 -0.37 32 4 299 +3 JUL24 55.00 P 2.45 2.45 1.95 2.04 -0.52 32 38 180 -5 JUL24 57.50 P 3.68 3.68 3.02 3.10 -0.66 32 137 383 +134 JUL24 60.00 P 5.26 5.26 4.44 4.44 -0.83 32 18 25 -12 JUL24 62.50 P 0.00 0.00 0.00 6.08 -0.94 32 0 0 0 JUL24 65.00 P 9.02 9.06 9.02 7.97 -1.07 33 15 15 +15 JUL24 67.50 P 0.00 0.00 0.00 10.08 -1.30 34 0 0 0 JUL24 70.00 P 0.00 0.00 0.00 12.25 -1.38 35 0 24 0 JUL24 72.50 P 0.00 0.00 0.00 14.53 -1.43 35 0 75 0 JUL24 75.00 P 0.00 0.00 0.00 16.87 -1.47 36 0 30 0 JUL24 77.50 P 0.00 0.00 0.00 19.27 -1.49 37 0 0 0 JUL24 80.00 P 0.00 0.00 0.00 21.70 -1.50 37 0 0 0 JUL24 82.50 P 0.00 0.00 0.00 24.15 -1.52 38 0 0 0 JUL24 85.00 P 0.00 0.00 0.00 26.61 -1.53 38 0 0 0 JUL24 87.50 P 0.00 0.00 0.00 29.09 -1.53 39 0 0 0 AUG24 41.00 P 0.00 0.00 0.00 0.09 -0.06 32 0 0 0 AUG24 42.00 P 0.22 0.22 0.22 0.14 -0.07 33 2 2 +2 AUG24 43.00 P 0.00 0.00 0.00 0.19 -0.09 33 0 0 0 AUG24 44.00 P 0.00 0.00 0.00 0.26 -0.12 33 0 0 0 AUG24 45.00 P 0.00 0.00 0.00 0.34 -0.14 33 0 0 0 AUG24 46.00 P 0.00 0.00 0.00 0.44 -0.17 33 0 0 0 AUG24 47.00 P 0.58 0.58 0.58 0.57 -0.18 33 10 20 +10 AUG24 48.00 P 0.70 0.70 0.70 0.72 -0.19 33 1 1 +1 AUG24 49.00 P 0.87 0.87 0.87 0.90 -0.21 33 1 11 +1 AUG24 50.00 P 1.07 1.07 1.07 1.10 -0.25 33 2 2 +2 AUG24 52.50 P 0.00 0.00 0.00 1.69 -0.39 32 0 0 0 AUG24 55.00 P 0.00 0.00 0.00 2.52 -0.54 32 0 3 0 AUG24 57.50 P 3.88 3.89 3.73 3.59 -0.66 32 90 72 +72 AUG24 60.00 P 5.21 5.21 4.85 4.95 -0.76 32 36 36 +36 AUG24 62.50 P 7.32 7.44 6.42 6.57 -0.83 32 61 73 +61 AUG24 65.00 P 0.00 0.00 0.00 8.38 -1.01 33 0 0 0 AUG24 67.50 P 0.00 0.00 0.00 10.41 -1.15 34 0 0 0 AUG24 70.00 P 0.00 0.00 0.00 12.52 -1.22 34 0 0 0 AUG24 72.50 P 0.00 0.00 0.00 14.73 -1.28 35 0 0 0 AUG24 75.00 P 16.70 16.70 16.70 17.01 -1.35 35 1 1 +1 AUG24 77.50 P 0.00 0.00 0.00 19.36 -1.40 35 0 0 0 AUG24 80.00 P 0.00 0.00 0.00 21.76 -1.44 36 0 0 0 AUG24 82.50 P 0.00 0.00 0.00 24.19 -1.48 36 0 0 0 AUG24 85.00 P 0.00 0.00 0.00 26.64 -1.50 37 0 0 0 AUG24 87.50 P 0.00 0.00 0.00 29.10 -1.52 37 0 0 0 SEP24 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 225 0 SEP24 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 70 0 SEP24 36.00 P 0.00 0.00 0.00 0.02 0.00 31 0 85 0 SEP24 37.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 31 0 SEP24 38.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 1 0 SEP24 39.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 529 0 SEP24 40.00 P 0.00 0.00 0.00 0.09 -0.03 31 0 370 0 SEP24 41.00 P 0.00 0.00 0.00 0.13 -0.04 31 0 127 0 SEP24 42.00 P 0.00 0.00 0.00 0.18 -0.06 31 0 364 0 SEP24 43.00 P 0.00 0.00 0.00 0.25 -0.08 31 0 759 0 SEP24 44.00 P 0.53 0.53 0.49 0.33 -0.10 31 34 420 0 SEP24 45.00 P 0.58 0.58 0.56 0.44 -0.12 32 112 434 -25 SEP24 46.00 P 0.67 0.70 0.67 0.56 -0.15 32 89 292 -51 SEP24 47.00 P 0.00 0.00 0.00 0.71 -0.20 32 0 326 0 SEP24 48.00 P 0.00 0.00 0.00 0.89 -0.22 32 0 261 0 SEP24 49.00 P 0.00 0.00 0.00 1.09 -0.28 32 0 454 0 SEP24 50.00 P 0.00 0.00 0.00 1.33 -0.31 32 0 1,030 0 SEP24 52.50 P 2.27 2.27 2.05 2.07 -0.44 32 454 2,085 +338 SEP24 55.00 P 2.89 2.93 2.89 2.97 -0.55 32 9 1,184 +3 SEP24 57.50 P 0.00 0.00 0.00 4.14 -0.64 33 0 1,489 0 SEP24 60.00 P 5.49 5.49 5.49 5.49 -0.71 33 30 481 +6 SEP24 62.50 P 0.00 0.00 0.00 7.12 -0.77 34 0 897 0 SEP24 65.00 P 0.00 0.00 0.00 8.79 -0.94 33 0 550 0 SEP24 67.50 P 0.00 0.00 0.00 10.68 -1.20 33 0 541 0 SEP24 70.00 P 0.00 0.00 0.00 12.72 -1.29 34 0 573 0 SEP24 72.50 P 0.00 0.00 0.00 14.87 -1.37 34 0 307 0 SEP24 75.00 P 0.00 0.00 0.00 17.12 -1.41 34 0 34 0 SEP24 77.50 P 0.00 0.00 0.00 19.43 -1.46 34 0 33 0 SEP24 80.00 P 0.00 0.00 0.00 21.80 -1.49 35 0 19 0 SEP24 82.50 P 0.00 0.00 0.00 24.21 -1.50 35 0 6 0 SEP24 85.00 P 0.00 0.00 0.00 26.65 -1.51 35 0 5 0 SEP24 87.50 P 0.00 0.00 0.00 29.10 -1.52 35 0 82 0 SEP24 90.00 P 0.00 0.00 0.00 31.57 -1.53 35 0 16 0 SEP24 92.50 P 0.00 0.00 0.00 34.05 -1.53 36 0 125 0 SEP24 95.00 P 0.00 0.00 0.00 36.54 -1.52 37 0 0 0 SEP24 97.50 P 0.00 0.00 0.00 39.03 -1.52 38 0 0 0 SEP24 100.00 P 0.00 0.00 0.00 41.52 -1.52 39 0 0 0 SEP24 102.50 P 0.00 0.00 0.00 44.01 -1.52 40 0 0 0 SEP24 105.00 P 0.00 0.00 0.00 46.50 -1.52 41 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 13 0 DEC24 35.00 P 0.00 0.00 0.00 0.08 -0.04 31 0 278 0 DEC24 36.00 P 0.00 0.00 0.00 0.11 -0.06 31 0 102 0 DEC24 37.00 P 0.00 0.00 0.00 0.15 -0.06 31 0 33 0 DEC24 38.00 P 0.00 0.00 0.00 0.20 -0.08 32 0 68 0 DEC24 39.00 P 0.00 0.00 0.00 0.26 -0.09 31 0 224 0 DEC24 40.00 P 0.50 0.50 0.47 0.33 -0.11 32 21 323 -21 DEC24 41.00 P 0.00 0.00 0.00 0.41 -0.13 31 0 65 0 DEC24 42.00 P 0.00 0.00 0.00 0.51 -0.16 31 0 406 0 DEC24 43.00 P 0.91 0.91 0.91 0.65 -0.18 32 15 228 -15 DEC24 44.00 P 1.05 1.05 0.90 0.79 -0.21 32 8 223 -8 DEC24 45.00 P 1.03 1.03 1.03 0.94 -0.25 32 2 506 +1 DEC24 46.00 P 1.40 1.40 1.20 1.13 -0.26 32 12 221 -9 DEC24 47.00 P 1.39 1.39 1.39 1.33 -0.30 32 12 576 0 DEC24 48.00 P 0.00 0.00 0.00 1.57 -0.31 32 0 529 0 DEC24 49.00 P 1.82 1.82 1.82 1.82 -0.34 32 8 133 -6 DEC24 50.00 P 2.10 2.10 2.10 2.10 -0.35 32 6 448 0 DEC24 52.50 P 0.00 0.00 0.00 2.92 -0.42 32 0 652 0 DEC24 55.00 P 3.75 3.75 3.75 3.89 -0.51 32 2 642 -2 DEC24 57.50 P 0.00 0.00 0.00 5.05 -0.61 32 0 873 0 DEC24 60.00 P 6.50 6.50 6.50 6.38 -0.72 32 2 691 +2 DEC24 62.50 P 0.00 0.00 0.00 7.91 -0.77 32 0 329 0 DEC24 65.00 P 0.00 0.00 0.00 9.59 -0.90 32 0 623 0 DEC24 67.50 P 0.00 0.00 0.00 11.37 -1.07 32 0 595 0 DEC24 70.00 P 0.00 0.00 0.00 13.33 -1.14 32 0 333 0 DEC24 72.50 P 0.00 0.00 0.00 15.38 -1.24 33 0 2 0 DEC24 75.00 P 0.00 0.00 0.00 17.54 -1.30 33 0 1 0 DEC24 77.50 P 0.00 0.00 0.00 19.77 -1.36 33 0 3 0 DEC24 80.00 P 0.00 0.00 0.00 22.06 -1.40 34 0 3 0 DEC24 82.50 P 0.00 0.00 0.00 24.41 -1.44 34 0 2 0 DEC24 85.00 P 0.00 0.00 0.00 26.79 -1.47 34 0 3 0 DEC24 87.50 P 0.00 0.00 0.00 29.20 -1.50 34 0 4 0 DEC24 90.00 P 0.00 0.00 0.00 31.64 -1.51 35 0 1 0 DEC24 92.50 P 0.00 0.00 0.00 34.09 -1.53 35 0 0 0 DEC24 95.00 P 0.00 0.00 0.00 36.56 -1.53 35 0 0 0 DEC24 97.50 P 0.00 0.00 0.00 39.04 -1.53 36 0 0 0 DEC24 100.00 P 0.00 0.00 0.00 41.52 -1.54 36 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 0.14 -0.03 31 0 51 0 MAR25 35.00 P 0.00 0.00 0.00 0.19 -0.02 31 0 286 0 MAR25 36.00 P 0.00 0.00 0.00 0.24 -0.04 31 0 96 0 MAR25 37.00 P 0.00 0.00 0.00 0.31 -0.03 31 0 33 0 MAR25 38.00 P 0.55 0.55 0.55 0.39 -0.06 32 17 89 +17 MAR25 39.00 P 0.00 0.00 0.00 0.47 -0.06 31 0 253 0 MAR25 40.00 P 0.80 0.80 0.80 0.57 -0.08 31 1 250 -1 MAR25 41.00 P 0.00 0.00 0.00 0.69 -0.10 31 0 65 0 MAR25 42.00 P 0.00 0.00 0.00 0.83 -0.13 31 0 240 0 MAR25 43.00 P 0.00 0.00 0.00 0.99 -0.16 31 0 24 0 MAR25 44.00 P 1.45 1.45 1.25 1.18 -0.16 31 21 123 -5 MAR25 45.00 P 0.00 0.00 0.00 1.38 -0.18 32 0 27 0 MAR25 46.00 P 0.00 0.00 0.00 1.59 -0.23 32 0 149 0 MAR25 47.00 P 0.00 0.00 0.00 1.84 -0.23 32 0 130 0 MAR25 48.00 P 2.12 2.12 2.10 2.10 -0.28 32 2 232 -2 MAR25 49.00 P 0.00 0.00 0.00 2.38 -0.31 32 0 708 0 MAR25 50.00 P 2.94 2.94 2.60 2.70 -0.30 32 20 1,465 -11 MAR25 52.50 P 0.00 0.00 0.00 3.56 -0.41 32 0 598 0 MAR25 55.00 P 4.48 4.48 4.48 4.56 -0.51 31 3 68 0 MAR25 57.50 P 0.00 0.00 0.00 5.70 -0.62 31 0 58 0 MAR25 60.00 P 0.00 0.00 0.00 6.99 -0.75 31 0 89 0 MAR25 62.50 P 0.00 0.00 0.00 8.47 -0.79 31 0 201 0 MAR25 65.00 P 0.00 0.00 0.00 10.17 -0.83 32 0 91 0 MAR25 67.50 P 0.00 0.00 0.00 11.90 -1.01 32 0 5 0 MAR25 70.00 P 0.00 0.00 0.00 13.79 -1.11 32 0 4 0 MAR25 72.50 P 0.00 0.00 0.00 15.81 -1.14 32 0 4 0 MAR25 75.00 P 0.00 0.00 0.00 17.89 -1.23 32 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 20.08 -1.26 33 0 2 0 MAR25 80.00 P 0.00 0.00 0.00 22.30 -1.33 33 0 0 0 MAR25 82.50 P 0.00 0.00 0.00 24.61 -1.35 33 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 26.94 -1.41 34 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 29.32 -1.44 34 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 31.73 -1.46 34 0 0 0 MAR25 92.50 P 0.00 0.00 0.00 34.15 -1.49 34 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 36.61 -1.49 35 0 0 0 TOTAL PUT 7,230 81,452 +1,886 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$ 4.04 MAY24 2.70 C 0.00 0.00 0.00 1.35 +0.10 59 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 1.25 +0.10 52 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 1.15 +0.10 45 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 1.05 +0.10 37 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 0.95 +0.10 0 0 0 0 MAY24 3.20 C 0.00 0.00 0.00 0.85 +0.10 0 0 7 0 MAY24 3.30 C 0.00 0.00 0.00 0.75 +0.09 0 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 0.66 +0.10 39 0 0 0 MAY24 3.50 C 0.00 0.00 0.00 0.56 +0.09 33 0 0 0 MAY24 3.60 C 0.00 0.00 0.00 0.47 +0.09 34 0 30 0 MAY24 3.70 C 0.36 0.38 0.36 0.39 +0.08 36 70 71 -20 MAY24 3.80 C 0.00 0.00 0.00 0.30 +0.06 32 0 9 0 MAY24 3.90 C 0.00 0.00 0.00 0.24 +0.06 34 0 227 0 MAY24 4.00 C 0.00 0.00 0.00 0.18 +0.05 34 0 273 0 MAY24 4.10 C 0.12 0.14 0.12 0.13 +0.03 33 58 1,943 0 MAY24 4.20 C 0.00 0.00 0.00 0.09 +0.03 33 0 958 0 MAY24 4.30 C 0.00 0.00 0.00 0.06 +0.01 33 0 276 0 MAY24 4.40 C 0.05 0.05 0.05 0.05 +0.02 36 15 661 +15 MAY24 4.50 C 0.00 0.00 0.00 0.04 +0.02 38 0 510 0 MAY24 4.60 C 0.00 0.00 0.00 0.02 +0.01 35 0 222 0 MAY24 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 157 0 MAY24 4.80 C 0.01 0.01 0.01 0.01 0.00 37 114 284 +114 MAY24 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 101 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 52 0 0 0 MAY24 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 MAY24 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0 MAY24 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0 JUN24 2.70 C 0.00 0.00 0.00 1.36 +0.10 46 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 1.26 +0.10 40 0 0 0 JUN24 2.90 C 0.00 0.00 0.00 1.16 +0.10 35 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 1.06 +0.10 29 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 0.96 +0.09 0 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 0.87 +0.10 35 0 0 0 JUN24 3.30 C 0.00 0.00 0.00 0.77 +0.09 31 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 0.68 +0.09 32 0 20 0 JUN24 3.50 C 0.00 0.00 0.00 0.59 +0.08 32 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 0.51 +0.08 33 0 15 0 JUN24 3.70 C 0.00 0.00 0.00 0.44 +0.07 34 0 32 0 JUN24 3.80 C 0.37 0.37 0.37 0.37 +0.07 34 2 14 +2 JUN24 3.90 C 0.00 0.00 0.00 0.29 +0.05 31 0 214 0 JUN24 4.00 C 0.24 0.24 0.24 0.24 +0.05 32 10 791 +10 JUN24 4.10 C 0.00 0.00 0.00 0.19 +0.04 32 0 632 0 JUN24 4.20 C 0.00 0.00 0.00 0.15 +0.03 32 0 213 0 JUN24 4.30 C 0.00 0.00 0.00 0.12 +0.03 33 0 69 0 JUN24 4.40 C 0.08 0.08 0.08 0.09 +0.02 32 15 1,067 0 JUN24 4.50 C 0.07 0.07 0.07 0.07 +0.01 33 15 242 0 JUN24 4.60 C 0.05 0.05 0.05 0.05 +0.01 32 15 220 +15 JUN24 4.70 C 0.04 0.04 0.04 0.04 +0.01 33 86 71 +71 JUN24 4.80 C 0.00 0.00 0.00 0.03 +0.01 34 0 98 0 JUN24 4.90 C 0.00 0.00 0.00 0.02 +0.01 33 0 8 0 JUN24 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0 JUN24 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 216 0 JUN24 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 116 0 JUN24 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 124 0 JUN24 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 410 0 JUN24 6.25 C 0.00 0.00 0.00 0.01 0.00 55 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 67 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 74 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0 JUL24 2.70 C 0.00 0.00 0.00 1.37 +0.10 36 0 0 0 JUL24 2.80 C 0.00 0.00 0.00 1.27 +0.10 30 0 0 0 JUL24 2.90 C 0.00 0.00 0.00 1.17 +0.09 20 0 0 0 JUL24 3.00 C 0.00 0.00 0.00 1.08 +0.10 35 0 0 0 JUL24 3.10 C 0.00 0.00 0.00 0.98 +0.09 31 0 0 0 JUL24 3.20 C 0.00 0.00 0.00 0.89 +0.09 32 0 0 0 JUL24 3.30 C 0.00 0.00 0.00 0.80 +0.09 32 0 0 0 JUL24 3.40 C 0.00 0.00 0.00 0.71 +0.08 31 0 0 0 JUL24 3.50 C 0.00 0.00 0.00 0.63 +0.08 32 0 0 0 JUL24 3.60 C 0.00 0.00 0.00 0.56 +0.07 33 0 105 0 JUL24 3.70 C 0.49 0.49 0.49 0.48 +0.06 32 70 115 +30 JUL24 3.80 C 0.00 0.00 0.00 0.41 +0.06 31 0 280 0 JUL24 3.90 C 0.00 0.00 0.00 0.35 +0.05 32 0 350 0 JUL24 4.00 C 0.00 0.00 0.00 0.29 +0.04 31 0 449 0 JUL24 4.10 C 0.20 0.20 0.20 0.25 +0.04 32 100 530 0 JUL24 4.20 C 0.00 0.00 0.00 0.21 +0.04 32 0 550 0 JUL24 4.30 C 0.13 0.16 0.13 0.17 +0.03 32 98 1,106 +48 JUL24 4.40 C 0.13 0.13 0.13 0.14 +0.03 32 500 500 +498 JUL24 4.50 C 0.00 0.00 0.00 0.11 +0.02 32 0 1,052 0 JUL24 4.60 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0 JUL24 4.70 C 0.00 0.00 0.00 0.08 +0.02 33 0 0 0 JUL24 4.80 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0 JUL24 5.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0 AUG24 3.00 C 0.00 0.00 0.00 1.09 - 30 0 0 - AUG24 3.10 C 0.00 0.00 0.00 1.00 +0.09 31 0 0 0 AUG24 3.20 C 0.00 0.00 0.00 0.91 +0.08 31 0 0 0 AUG24 3.30 C 0.00 0.00 0.00 0.83 +0.09 33 0 0 0 AUG24 3.40 C 0.00 0.00 0.00 0.75 +0.08 33 0 0 0 AUG24 3.50 C 0.00 0.00 0.00 0.67 +0.08 33 0 0 0 AUG24 3.60 C 0.00 0.00 0.00 0.61 +0.09 35 0 0 0 AUG24 3.70 C 0.00 0.00 0.00 0.53 +0.06 33 0 0 0 AUG24 3.80 C 0.00 0.00 0.00 0.47 +0.06 34 0 0 0 AUG24 3.90 C 0.00 0.00 0.00 0.41 +0.05 33 0 0 0 AUG24 4.00 C 0.00 0.00 0.00 0.35 +0.05 33 0 0 0 AUG24 4.10 C 0.00 0.00 0.00 0.30 +0.04 32 0 0 0 AUG24 4.20 C 0.00 0.00 0.00 0.25 +0.03 32 0 0 0 AUG24 4.30 C 0.00 0.00 0.00 0.22 +0.03 32 0 0 0 AUG24 4.40 C 0.00 0.00 0.00 0.18 +0.02 32 0 0 0 AUG24 4.50 C 0.00 0.00 0.00 0.15 +0.02 32 0 0 0 AUG24 4.60 C 0.00 0.00 0.00 0.13 +0.02 32 0 0 0 AUG24 4.70 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0 AUG24 4.80 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0 AUG24 4.90 C 0.00 0.00 0.00 0.08 +0.02 33 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 1.39 +0.09 30 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 1.30 +0.10 34 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 1.20 +0.09 30 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 1.11 +0.09 32 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 1.02 +0.08 31 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 0.94 +0.09 33 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 0.85 +0.08 32 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 0.78 +0.08 33 0 45 0 SEP24 3.50 C 0.00 0.00 0.00 0.70 +0.07 33 0 30 0 SEP24 3.60 C 0.00 0.00 0.00 0.63 +0.07 33 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 0.56 +0.06 32 0 15 0 SEP24 3.80 C 0.00 0.00 0.00 0.50 +0.06 32 0 0 0 SEP24 3.90 C 0.00 0.00 0.00 0.44 +0.05 32 0 75 0 SEP24 4.00 C 0.00 0.00 0.00 0.40 +0.06 33 0 0 0 SEP24 4.10 C 0.00 0.00 0.00 0.34 +0.05 32 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 0.30 +0.05 33 0 15 0 SEP24 4.30 C 0.00 0.00 0.00 0.26 +0.04 32 0 3 0 SEP24 4.40 C 0.00 0.00 0.00 0.23 +0.04 33 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 0.20 +0.03 33 0 0 0 SEP24 4.60 C 0.00 0.00 0.00 0.17 +0.03 33 0 0 0 SEP24 4.70 C 0.00 0.00 0.00 0.14 +0.02 32 0 2 0 SEP24 4.80 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0 SEP24 4.90 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 0 0 SEP24 5.25 C 0.00 0.00 0.00 0.06 +0.01 33 0 5 0 SEP24 5.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0 SEP24 5.75 C 0.00 0.00 0.00 0.02 0.00 31 0 2 0 SEP24 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 37 0 SEP24 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0 SEP24 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0 SEP24 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 1.44 +0.10 34 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 1.35 +0.10 34 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 1.26 +0.09 33 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 1.18 +0.09 34 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 1.10 +0.09 34 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 1.02 +0.09 34 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 0.94 +0.08 33 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 0.87 +0.08 33 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 0.80 +0.08 33 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 0.74 +0.08 34 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 0.68 +0.08 34 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 0.62 +0.07 33 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 0.57 +0.07 34 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 0.52 +0.07 34 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 0.47 +0.06 34 0 0 0 DEC24 4.20 C 0.00 0.00 0.00 0.43 +0.06 34 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 0.39 +0.06 34 0 0 0 DEC24 4.40 C 0.00 0.00 0.00 0.35 +0.05 34 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 0.31 +0.05 33 0 3 0 DEC24 4.60 C 0.00 0.00 0.00 0.27 +0.03 32 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 0.25 +0.04 33 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 0.23 +0.04 34 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 0.20 +0.03 33 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 0.18 +0.03 33 0 4 0 DEC24 5.25 C 0.00 0.00 0.00 0.14 +0.03 34 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 0.10 +0.02 33 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 0.08 +0.02 34 0 88 0 DEC24 6.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 0 0 DEC24 6.25 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 MAR25 2.70 C 0.00 0.00 0.00 1.48 +0.09 33 0 0 0 MAR25 2.80 C 0.00 0.00 0.00 1.40 +0.09 34 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 1.32 +0.09 34 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 1.24 +0.09 34 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 1.16 +0.08 33 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 1.09 +0.08 34 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 1.02 +0.08 34 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 0.95 +0.07 34 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 0.89 +0.08 34 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 0.83 +0.08 34 0 1 0 MAR25 3.70 C 0.00 0.00 0.00 0.77 +0.07 34 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 0.71 +0.06 34 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 0.66 +0.06 34 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 0.62 +0.07 34 0 2 0 MAR25 4.10 C 0.00 0.00 0.00 0.57 +0.06 34 0 20 0 MAR25 4.20 C 0.00 0.00 0.00 0.52 +0.05 34 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 0.48 +0.05 34 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 0.45 +0.05 34 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.41 +0.05 34 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 0.38 +0.05 34 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 0.35 +0.04 34 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 0.32 +0.04 34 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 0.29 +0.03 34 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 0.27 +0.04 34 0 6 0 MAR25 5.25 C 0.00 0.00 0.00 0.22 +0.03 34 0 1 0 TOTAL CALL 1,168 15,928 +783 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 40 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 62 0 255 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0 MAY24 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 115 0 MAY24 3.30 P 0.01 0.01 0.01 0.01 0.00 45 25 123 +25 MAY24 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 140 0 MAY24 3.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 383 0 MAY24 3.60 P 0.00 0.00 0.00 0.03 -0.01 39 0 136 0 MAY24 3.70 P 0.06 0.06 0.06 0.04 -0.02 36 6 527 0 MAY24 3.80 P 0.10 0.10 0.10 0.06 -0.03 35 3 816 0 MAY24 3.90 P 0.10 0.10 0.10 0.09 -0.04 35 5 180 +5 MAY24 4.00 P 0.00 0.00 0.00 0.14 -0.04 37 0 609 0 MAY24 4.10 P 0.20 0.20 0.20 0.19 -0.05 36 10 984 0 MAY24 4.20 P 0.00 0.00 0.00 0.25 -0.07 36 0 125 0 MAY24 4.30 P 0.00 0.00 0.00 0.32 -0.08 36 0 428 0 MAY24 4.40 P 0.00 0.00 0.00 0.39 -0.09 33 0 125 0 MAY24 4.50 P 0.00 0.00 0.00 0.48 -0.09 35 0 21 0 MAY24 4.60 P 0.00 0.00 0.00 0.57 -0.09 35 0 0 0 MAY24 4.70 P 0.00 0.00 0.00 0.66 -0.10 0 0 0 0 MAY24 4.80 P 0.00 0.00 0.00 0.76 -0.10 0 0 0 0 MAY24 4.90 P 0.00 0.00 0.00 0.86 -0.10 0 0 0 0 MAY24 5.00 P 0.00 0.00 0.00 0.96 -0.10 0 0 0 0 MAY24 5.25 P 0.00 0.00 0.00 1.21 -0.10 0 0 0 0 MAY24 5.50 P 0.00 0.00 0.00 1.46 -0.10 0 0 0 0 MAY24 5.75 P 0.00 0.00 0.00 1.71 -0.10 0 0 0 0 MAY24 6.00 P 0.00 0.00 0.00 1.96 -0.10 0 0 0 0 JUN24 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUN24 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0 JUN24 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUN24 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 175 0 JUN24 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0 JUN24 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0 JUN24 3.30 P 0.00 0.00 0.00 0.01 -0.01 32 0 286 0 JUN24 3.40 P 0.00 0.00 0.00 0.02 -0.01 33 0 150 0 JUN24 3.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 933 0 JUN24 3.60 P 0.00 0.00 0.00 0.05 -0.02 34 0 166 0 JUN24 3.70 P 0.00 0.00 0.00 0.08 -0.02 35 0 584 0 JUN24 3.80 P 0.00 0.00 0.00 0.11 -0.03 35 0 753 0 JUN24 3.90 P 0.00 0.00 0.00 0.14 -0.04 34 0 275 0 JUN24 4.00 P 0.20 0.20 0.20 0.18 -0.05 33 4 604 +4 JUN24 4.10 P 0.00 0.00 0.00 0.24 -0.05 34 0 31 0 JUN24 4.20 P 0.00 0.00 0.00 0.29 -0.07 33 0 207 0 JUN24 4.30 P 0.00 0.00 0.00 0.36 -0.08 33 0 70 0 JUN24 4.40 P 0.00 0.00 0.00 0.43 -0.08 33 0 163 0 JUN24 4.50 P 0.00 0.00 0.00 0.51 -0.08 33 0 194 0 JUN24 4.60 P 0.00 0.00 0.00 0.59 -0.09 33 0 90 0 JUN24 4.70 P 0.00 0.00 0.00 0.68 -0.09 33 0 0 0 JUN24 4.80 P 0.00 0.00 0.00 0.77 -0.09 33 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 0.87 -0.09 36 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 0.96 -0.10 0 0 0 0 JUN24 5.25 P 0.00 0.00 0.00 1.21 -0.10 0 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 1.46 -0.10 0 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 1.71 -0.10 0 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 1.96 -0.10 0 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 2.21 -0.10 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 2.46 -0.10 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 2.71 -0.10 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 2.96 -0.10 0 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 3.21 -0.10 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 3.46 -0.10 0 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 3.71 -0.10 0 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 3.96 -0.10 0 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 4.21 -0.10 0 0 0 0 JUN24 8.50 P 0.00 0.00 0.00 4.46 -0.10 0 0 0 0 JUN24 8.75 P 0.00 0.00 0.00 4.71 -0.10 0 0 0 0 JUL24 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0 JUL24 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0 JUL24 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUL24 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 873 0 JUL24 3.10 P 0.00 0.00 0.00 0.01 -0.01 32 0 76 0 JUL24 3.20 P 0.00 0.00 0.00 0.02 -0.01 34 0 255 0 JUL24 3.30 P 0.00 0.00 0.00 0.03 -0.01 34 0 8 0 JUL24 3.40 P 0.00 0.00 0.00 0.04 -0.02 33 0 200 0 JUL24 3.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 400 0 JUL24 3.60 P 0.00 0.00 0.00 0.08 -0.03 33 0 550 0 JUL24 3.70 P 0.11 0.11 0.11 0.11 -0.03 33 500 1,003 +500 JUL24 3.80 P 0.14 0.14 0.14 0.14 -0.04 33 500 965 +500 JUL24 3.90 P 0.00 0.00 0.00 0.18 -0.04 33 0 297 0 JUL24 4.00 P 0.00 0.00 0.00 0.23 -0.04 33 0 250 0 JUL24 4.10 P 0.00 0.00 0.00 0.28 -0.05 33 0 250 0 JUL24 4.20 P 0.33 0.33 0.33 0.34 -0.05 33 8 14 +8 JUL24 4.30 P 0.00 0.00 0.00 0.40 -0.07 33 0 0 0 JUL24 4.40 P 0.00 0.00 0.00 0.47 -0.07 33 0 0 0 JUL24 4.50 P 0.00 0.00 0.00 0.54 -0.07 32 0 11 0 JUL24 4.60 P 0.00 0.00 0.00 0.62 -0.08 33 0 0 0 JUL24 4.70 P 0.00 0.00 0.00 0.70 -0.09 32 0 0 0 JUL24 4.80 P 0.00 0.00 0.00 0.79 -0.09 33 0 0 0 JUL24 4.90 P 0.00 0.00 0.00 0.88 -0.09 33 0 0 0 JUL24 5.00 P 0.00 0.00 0.00 0.97 -0.09 33 0 0 0 AUG24 3.00 P 0.00 0.00 0.00 0.01 - 31 0 0 - AUG24 3.10 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0 AUG24 3.20 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0 AUG24 3.30 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0 AUG24 3.40 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0 AUG24 3.50 P 0.00 0.00 0.00 0.08 -0.03 32 0 0 0 AUG24 3.60 P 0.00 0.00 0.00 0.11 -0.03 33 0 0 0 AUG24 3.70 P 0.13 0.13 0.13 0.14 -0.04 33 200 200 +200 AUG24 3.80 P 0.00 0.00 0.00 0.18 -0.04 33 0 0 0 AUG24 3.90 P 0.00 0.00 0.00 0.22 -0.04 33 0 0 0 AUG24 4.00 P 0.00 0.00 0.00 0.26 -0.05 33 0 0 0 AUG24 4.10 P 0.00 0.00 0.00 0.31 -0.05 32 0 0 0 AUG24 4.20 P 0.00 0.00 0.00 0.37 -0.06 33 0 0 0 AUG24 4.30 P 0.00 0.00 0.00 0.43 -0.07 32 0 0 0 AUG24 4.40 P 0.00 0.00 0.00 0.50 -0.07 33 0 0 0 AUG24 4.50 P 0.00 0.00 0.00 0.57 -0.07 33 0 0 0 AUG24 4.60 P 0.00 0.00 0.00 0.64 -0.08 32 0 0 0 AUG24 4.70 P 0.00 0.00 0.00 0.72 -0.09 32 0 0 0 AUG24 4.80 P 0.00 0.00 0.00 0.81 -0.08 33 0 0 0 AUG24 4.90 P 0.00 0.00 0.00 0.89 -0.09 32 0 0 0 SEP24 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0 SEP24 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 SEP24 2.90 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0 SEP24 3.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0 SEP24 3.10 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0 SEP24 3.20 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0 SEP24 3.30 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0 SEP24 3.40 P 0.00 0.00 0.00 0.08 -0.02 33 0 0 0 SEP24 3.50 P 0.00 0.00 0.00 0.10 -0.03 32 0 30 0 SEP24 3.60 P 0.00 0.00 0.00 0.13 -0.04 33 0 30 0 SEP24 3.70 P 0.00 0.00 0.00 0.16 -0.04 32 0 396 0 SEP24 3.80 P 0.00 0.00 0.00 0.21 -0.04 34 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 0.25 -0.03 33 0 75 0 SEP24 4.00 P 0.00 0.00 0.00 0.29 -0.05 33 0 176 0 SEP24 4.10 P 0.00 0.00 0.00 0.34 -0.06 32 0 1,071 0 SEP24 4.20 P 0.00 0.00 0.00 0.40 -0.06 33 0 151 0 SEP24 4.30 P 0.00 0.00 0.00 0.46 -0.06 33 0 183 0 SEP24 4.40 P 0.00 0.00 0.00 0.52 -0.07 32 0 72 0 SEP24 4.50 P 0.00 0.00 0.00 0.59 -0.08 32 0 154 0 SEP24 4.60 P 0.00 0.00 0.00 0.67 -0.07 33 0 76 0 SEP24 4.70 P 0.00 0.00 0.00 0.74 -0.08 32 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 0.82 -0.09 32 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 0.91 -0.08 33 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 0.99 -0.09 32 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 1.22 -0.10 32 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 1.46 -0.10 0 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 1.71 -0.10 0 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 1.96 -0.10 0 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 2.21 -0.10 0 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 2.46 -0.10 0 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 2.71 -0.10 0 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 2.96 -0.10 0 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 3.21 -0.10 0 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 3.46 -0.10 0 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 3.71 -0.10 0 0 0 0 SEP24 8.00 P 0.00 0.00 0.00 3.96 -0.10 0 0 0 0 SEP24 8.25 P 0.00 0.00 0.00 4.21 -0.10 0 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0 DEC24 2.80 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0 DEC24 3.00 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0 DEC24 3.10 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.09 -0.01 33 0 2 0 DEC24 3.30 P 0.00 0.00 0.00 0.11 -0.02 33 0 3 0 DEC24 3.40 P 0.00 0.00 0.00 0.14 -0.02 33 0 140 0 DEC24 3.50 P 0.00 0.00 0.00 0.17 -0.02 33 0 5 0 DEC24 3.60 P 0.00 0.00 0.00 0.20 -0.02 33 0 0 0 DEC24 3.70 P 0.00 0.00 0.00 0.24 -0.02 33 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.28 -0.03 33 0 0 0 DEC24 3.90 P 0.00 0.00 0.00 0.33 -0.03 34 0 2 0 DEC24 4.00 P 0.00 0.00 0.00 0.37 -0.04 33 0 8 0 DEC24 4.10 P 0.00 0.00 0.00 0.43 -0.04 34 0 22 0 DEC24 4.20 P 0.00 0.00 0.00 0.48 -0.04 33 0 64 0 DEC24 4.30 P 0.00 0.00 0.00 0.54 -0.05 33 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.61 -0.04 34 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.67 -0.05 33 0 109 0 DEC24 4.60 P 0.00 0.00 0.00 0.74 -0.06 33 0 1 0 DEC24 4.70 P 0.00 0.00 0.00 0.81 -0.06 33 0 1 0 DEC24 4.80 P 0.00 0.00 0.00 0.89 -0.06 34 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.97 -0.06 34 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 1.05 -0.07 34 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 1.26 -0.08 34 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 1.48 -0.09 33 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 1.72 -0.09 35 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 1.96 -0.10 0 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 2.21 -0.10 0 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 2.46 -0.10 0 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 2.71 -0.10 0 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 2.96 -0.10 0 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 3.21 -0.10 0 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 3.46 -0.10 0 0 0 0 MAR25 2.70 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0 MAR25 2.80 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0 MAR25 2.90 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 17 0 MAR25 3.10 P 0.00 0.00 0.00 0.11 -0.01 34 0 22 0 MAR25 3.20 P 0.00 0.00 0.00 0.13 -0.02 33 0 10 0 MAR25 3.30 P 0.00 0.00 0.00 0.16 -0.02 34 0 3 0 MAR25 3.40 P 0.00 0.00 0.00 0.19 -0.02 34 0 5 0 MAR25 3.50 P 0.00 0.00 0.00 0.22 -0.03 34 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.26 -0.03 34 0 8 0 MAR25 3.70 P 0.00 0.00 0.00 0.30 -0.03 34 0 4 0 MAR25 3.80 P 0.00 0.00 0.00 0.34 -0.04 34 0 2 0 MAR25 3.90 P 0.00 0.00 0.00 0.39 -0.03 34 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.43 -0.05 33 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 0.49 -0.04 34 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.55 -0.04 34 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.60 -0.05 34 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.67 -0.05 34 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 0.73 -0.05 34 0 0 0 MAR25 4.60 P 0.00 0.00 0.00 0.80 -0.06 34 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.87 -0.06 34 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.94 -0.06 34 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 1.01 -0.07 34 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 1.09 -0.07 34 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 1.29 -0.08 34 0 0 0 TOTAL PUT 1,261 18,137 +1,242 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$ 76.10 MAY24 48.00 C 0.00 0.00 0.00 28.43 +1.91 89 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 27.44 +1.92 86 0 21 0 MAY24 50.00 C 0.00 0.00 0.00 26.44 +1.74 82 0 292 0 MAY24 52.50 C 0.00 0.00 0.00 23.95 +1.92 74 0 440 0 MAY24 55.00 C 0.00 0.00 0.00 21.46 +1.92 66 0 91 0 MAY24 57.50 C 0.00 0.00 0.00 18.98 +1.92 59 0 183 0 MAY24 60.00 C 0.00 0.00 0.00 16.32 +1.73 37 0 197 0 MAY24 62.50 C 0.00 0.00 0.00 13.87 +1.70 36 0 29 0 MAY24 65.00 C 8.70 8.70 8.70 11.49 +1.47 36 2 1,156 -2 MAY24 67.50 C 7.10 9.25 7.10 9.15 +1.31 34 5 2,418 -4 MAY24 70.00 C 5.40 7.45 5.40 7.16 +1.33 37 43 4,459 -16 MAY24 72.50 C 3.57 5.63 3.57 5.20 +1.01 35 314 6,512 +232 MAY24 75.00 C 2.45 4.19 2.30 3.78 +0.95 36 2,268 8,921 +67 MAY24 77.50 C 1.52 2.92 1.50 2.61 +0.79 37 4,646 10,623 +1,886 MAY24 80.00 C 1.03 2.00 0.92 1.75 +0.64 37 3,573 10,972 +98 MAY24 82.50 C 0.79 1.27 0.59 1.09 +0.45 37 1,684 9,034 +427 MAY24 85.00 C 0.42 0.89 0.42 0.65 +0.30 37 1,633 4,854 -103 MAY24 87.50 C 0.33 0.58 0.33 0.37 +0.18 37 957 3,026 +273 MAY24 90.00 C 0.19 0.39 0.19 0.20 +0.10 37 1,255 3,168 +381 MAY24 92.50 C 0.12 0.24 0.12 0.11 +0.06 37 167 2,551 +135 MAY24 95.00 C 0.08 0.17 0.08 0.06 +0.04 37 310 2,345 -25 MAY24 97.50 C 0.09 0.09 0.09 0.03 +0.02 37 100 450 +100 MAY24 100.00 C 0.08 0.08 0.08 0.02 +0.01 39 11 627 -9 MAY24 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 221 0 MAY24 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 448 0 MAY24 107.50 C 0.04 0.05 0.03 0.01 0.00 44 230 227 +165 MAY24 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 281 0 MAY24 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 323 0 MAY24 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 406 0 MAY24 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 133 0 MAY24 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 345 0 MAY24 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 MAY24 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0 MAY24 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0 MAY24 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0 MAY24 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0 MAY24 135.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0 MAY24 137.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0 MAY24 140.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0 MAY24 142.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0 MAY24 145.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0 MAY24 147.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0 MAY24 150.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0 JUN24 47.00 C 0.00 0.00 0.00 29.57 +1.90 65 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 28.57 +1.90 62 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 27.58 +1.90 60 0 30 0 JUN24 50.00 C 0.00 0.00 0.00 26.59 +1.89 58 0 660 0 JUN24 52.50 C 0.00 0.00 0.00 24.11 +1.89 52 0 127 0 JUN24 55.00 C 0.00 0.00 0.00 21.65 +1.89 48 0 342 0 JUN24 57.50 C 0.00 0.00 0.00 19.19 +1.86 43 0 232 0 JUN24 60.00 C 0.00 0.00 0.00 16.65 +1.70 35 0 357 0 JUN24 62.50 C 14.24 14.32 14.24 14.32 +1.65 35 71 266 +71 JUN24 65.00 C 0.00 0.00 0.00 12.11 +1.48 35 0 507 0 JUN24 67.50 C 8.97 9.98 8.97 9.85 +1.25 33 27 1,683 -5 JUN24 70.00 C 6.00 8.05 6.00 7.95 +1.18 33 77 7,778 -13 JUN24 72.50 C 6.36 6.45 6.32 6.29 +1.06 33 209 9,964 +33 JUN24 75.00 C 3.51 5.10 3.50 4.90 +0.93 34 235 14,644 +1 JUN24 77.50 C 2.58 3.98 2.58 3.73 +0.77 34 3,347 6,496 -426 JUN24 80.00 C 1.80 3.03 1.80 2.82 +0.66 35 5,458 15,044 +1,874 JUN24 82.50 C 1.38 2.25 1.32 2.15 +0.63 36 1,228 8,712 +501 JUN24 85.00 C 1.17 1.65 1.17 1.53 +0.49 36 1,404 20,256 +863 JUN24 87.50 C 0.74 1.18 0.74 1.07 +0.37 36 639 4,215 -162 JUN24 90.00 C 0.49 0.92 0.47 0.74 +0.28 36 2,574 13,055 +1,331 JUN24 92.50 C 0.38 0.65 0.38 0.50 +0.20 36 418 3,139 +180 JUN24 95.00 C 0.27 0.51 0.27 0.33 +0.14 36 336 5,989 -103 JUN24 97.50 C 0.30 0.37 0.30 0.21 +0.09 35 231 1,966 -83 JUN24 100.00 C 0.20 0.29 0.20 0.14 +0.07 36 1,911 7,281 +1,692 JUN24 102.50 C 0.20 0.20 0.20 0.09 +0.04 36 4 828 +4 JUN24 105.00 C 0.15 0.15 0.15 0.06 +0.04 36 1 1,345 0 JUN24 107.50 C 0.00 0.00 0.00 0.04 +0.03 36 0 456 0 JUN24 110.00 C 0.10 0.12 0.10 0.02 +0.01 35 11 1,717 -1 JUN24 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 682 0 JUN24 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 916 0 JUN24 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,851 0 JUN24 120.00 C 0.05 0.05 0.05 0.01 0.00 40 40 6,534 0 JUN24 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 693 0 JUN24 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 9,323 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 46 0 1,318 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 49 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 1,946 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 2,189 0 JUL24 48.00 C 0.00 0.00 0.00 28.59 +1.72 0 0 0 0 JUL24 49.00 C 0.00 0.00 0.00 27.60 +1.72 0 0 0 0 JUL24 50.00 C 0.00 0.00 0.00 26.61 +1.71 0 0 331 0 JUL24 52.50 C 0.00 0.00 0.00 24.16 +1.70 30 0 42 0 JUL24 55.00 C 0.00 0.00 0.00 21.71 +1.66 30 0 120 0 JUL24 57.50 C 0.00 0.00 0.00 19.30 +1.61 30 0 35 0 JUL24 60.00 C 17.42 17.42 17.40 17.08 +1.66 34 90 664 +90 JUL24 62.50 C 0.00 0.00 0.00 14.86 +1.61 34 0 35 0 JUL24 65.00 C 0.00 0.00 0.00 12.77 +1.60 34 0 900 0 JUL24 67.50 C 0.00 0.00 0.00 10.50 +1.24 31 0 338 0 JUL24 70.00 C 7.51 7.51 7.51 8.78 +1.23 32 25 1,499 +25 JUL24 72.50 C 5.52 5.52 5.52 7.24 +1.20 32 1 4,205 0 JUL24 75.00 C 4.26 5.93 4.26 5.88 +1.05 33 755 3,395 +145 JUL24 77.50 C 3.37 4.85 3.37 4.72 +0.90 33 593 6,452 +266 JUL24 80.00 C 2.61 3.90 2.61 3.73 +0.75 33 735 3,463 -57 JUL24 82.50 C 2.09 3.00 2.09 2.91 +0.59 33 224 2,155 +157 JUL24 85.00 C 1.55 2.38 1.55 2.30 +0.53 34 151 2,336 +129 JUL24 87.50 C 1.27 1.86 1.27 1.81 +0.50 34 91 763 +2 JUL24 90.00 C 0.98 1.50 0.98 1.36 +0.40 34 208 1,042 +147 JUL24 92.50 C 1.12 1.14 1.12 1.01 +0.31 34 57 356 +2 JUL24 95.00 C 0.85 0.90 0.84 0.75 +0.25 34 115 401 -55 JUL24 97.50 C 0.75 0.75 0.67 0.54 +0.19 34 63 949 +2 AUG24 52.50 C 0.00 0.00 0.00 24.26 +1.52 0 0 0 0 AUG24 55.00 C 0.00 0.00 0.00 21.89 +1.49 25 0 0 0 AUG24 57.50 C 0.00 0.00 0.00 19.58 +1.45 29 0 0 0 AUG24 60.00 C 0.00 0.00 0.00 17.58 +1.62 34 0 0 0 AUG24 62.50 C 0.00 0.00 0.00 15.47 +1.57 34 0 0 0 AUG24 65.00 C 0.00 0.00 0.00 13.49 +1.71 34 0 0 0 AUG24 67.50 C 0.00 0.00 0.00 11.30 +1.28 32 0 0 0 AUG24 70.00 C 0.00 0.00 0.00 9.66 +1.25 32 0 0 0 AUG24 72.50 C 0.00 0.00 0.00 8.18 +1.18 33 0 0 0 AUG24 75.00 C 6.71 6.71 6.71 6.87 +1.07 33 3 191 0 AUG24 77.50 C 5.70 5.70 5.70 5.71 +0.95 33 1 251 0 AUG24 80.00 C 4.69 4.82 4.52 4.70 +0.81 34 1,808 1,907 +1,697 AUG24 82.50 C 3.95 3.95 3.73 3.84 +0.68 34 1,130 1,419 +1,091 AUG24 85.00 C 2.53 3.33 2.53 3.12 +0.56 34 394 494 +293 AUG24 87.50 C 2.54 2.54 2.50 2.56 +0.50 34 38 38 +38 AUG24 90.00 C 2.13 2.14 2.06 2.09 +0.48 35 49 106 +49 AUG24 92.50 C 1.71 1.83 1.66 1.68 +0.42 35 152 91 +83 AUG24 95.00 C 1.48 1.48 1.41 1.32 +0.35 35 31 37 +30 AUG24 97.50 C 0.82 1.17 0.82 1.03 +0.29 35 62 87 +62 SEP24 47.00 C 0.00 0.00 0.00 29.78 +1.55 0 0 270 0 SEP24 48.00 C 0.00 0.00 0.00 28.83 +1.56 0 0 200 0 SEP24 49.00 C 0.00 0.00 0.00 27.87 +1.56 0 0 30 0 SEP24 50.00 C 0.00 0.00 0.00 26.92 +1.82 0 0 530 0 SEP24 52.50 C 0.00 0.00 0.00 24.56 +1.54 28 0 30 0 SEP24 55.00 C 0.00 0.00 0.00 22.27 +1.79 31 0 15 0 SEP24 57.50 C 0.00 0.00 0.00 20.02 +1.69 32 0 98 0 SEP24 60.00 C 17.80 17.80 17.80 17.80 +1.36 31 1 132 +1 SEP24 62.50 C 0.00 0.00 0.00 16.02 +1.56 34 0 10 0 SEP24 65.00 C 0.00 0.00 0.00 14.10 +1.62 34 0 623 0 SEP24 67.50 C 0.00 0.00 0.00 11.96 +1.18 32 0 734 0 SEP24 70.00 C 9.19 9.19 9.19 10.38 +1.19 32 2 4,709 -2 SEP24 72.50 C 0.00 0.00 0.00 9.00 +1.16 33 0 2,597 0 SEP24 75.00 C 6.00 7.70 6.00 7.64 +1.05 33 10 9,406 +1 SEP24 77.50 C 0.00 0.00 0.00 6.49 +0.98 33 0 6,529 0 SEP24 80.00 C 4.36 5.54 4.36 5.47 +0.88 33 284 5,908 +145 SEP24 82.50 C 4.32 4.66 4.32 4.59 +0.71 34 200 10,811 -31 SEP24 85.00 C 3.08 3.98 3.08 3.82 +0.58 34 405 7,916 +261 SEP24 87.50 C 2.50 3.29 2.50 3.21 +0.52 34 120 3,338 +90 SEP24 90.00 C 2.00 2.80 1.99 2.70 +0.52 34 98 3,381 +90 SEP24 92.50 C 0.00 0.00 0.00 2.27 +0.51 35 0 1,331 0 SEP24 95.00 C 1.36 1.97 1.36 1.85 +0.43 35 95 2,269 -65 SEP24 97.50 C 1.32 1.58 1.32 1.50 +0.37 35 11 1,723 +1 SEP24 100.00 C 1.03 1.37 1.03 1.22 +0.32 35 177 2,515 +173 SEP24 102.50 C 1.10 1.10 1.10 0.98 +0.27 35 5 814 0 SEP24 105.00 C 0.93 0.93 0.93 0.79 +0.23 35 1 611 0 SEP24 107.50 C 0.00 0.00 0.00 0.63 +0.19 35 0 617 0 SEP24 110.00 C 0.00 0.00 0.00 0.50 +0.15 35 0 1,419 0 SEP24 112.50 C 0.00 0.00 0.00 0.40 +0.13 35 0 763 0 SEP24 115.00 C 0.00 0.00 0.00 0.31 +0.10 34 0 3,330 0 SEP24 117.50 C 0.47 0.47 0.47 0.25 +0.09 35 4 111 0 SEP24 120.00 C 0.00 0.00 0.00 0.20 +0.08 35 0 248 0 SEP24 122.50 C 0.00 0.00 0.00 0.15 +0.05 34 0 61 0 SEP24 125.00 C 0.00 0.00 0.00 0.12 +0.05 34 0 87 0 SEP24 127.50 C 0.00 0.00 0.00 0.10 +0.04 35 0 0 0 SEP24 130.00 C 0.00 0.00 0.00 0.08 +0.04 35 0 80 0 SEP24 132.50 C 0.00 0.00 0.00 0.06 +0.03 35 0 200 0 SEP24 135.00 C 0.00 0.00 0.00 0.05 +0.03 35 0 0 0 SEP24 137.50 C 0.00 0.00 0.00 0.04 +0.03 35 0 0 0 SEP24 140.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 349 0 SEP24 142.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 200 0 SEP24 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 SEP24 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 SEP24 150.00 C 0.00 0.00 0.00 0.01 0.00 34 0 51 0 DEC24 47.00 C 28.13 28.13 28.13 30.48 +1.65 33 1 127 +1 DEC24 48.00 C 0.00 0.00 0.00 29.57 +1.67 33 0 1 0 DEC24 49.00 C 0.00 0.00 0.00 28.65 +1.66 34 0 61 0 DEC24 50.00 C 0.00 0.00 0.00 27.79 +1.70 35 0 592 0 DEC24 52.50 C 0.00 0.00 0.00 25.57 +1.70 35 0 0 0 DEC24 55.00 C 0.00 0.00 0.00 23.41 +1.67 35 0 9 0 DEC24 57.50 C 0.00 0.00 0.00 21.33 +1.63 35 0 91 0 DEC24 60.00 C 0.00 0.00 0.00 19.34 +1.57 35 0 126 0 DEC24 62.50 C 0.00 0.00 0.00 17.36 +1.42 34 0 46 0 DEC24 65.00 C 0.00 0.00 0.00 15.59 +1.29 34 0 113 0 DEC24 67.50 C 0.00 0.00 0.00 13.84 +1.15 34 0 1,261 0 DEC24 70.00 C 0.00 0.00 0.00 12.34 +1.11 34 0 1,909 0 DEC24 72.50 C 10.50 10.50 10.50 10.94 +1.00 34 2 2,676 0 DEC24 75.00 C 10.00 10.00 9.70 9.67 +0.87 34 16 4,927 +16 DEC24 77.50 C 0.00 0.00 0.00 8.51 +0.81 34 0 6,873 0 DEC24 80.00 C 6.35 7.59 6.35 7.46 +0.74 34 51 4,764 +2 DEC24 82.50 C 5.62 6.79 5.61 6.57 +0.66 34 850 2,650 +405 DEC24 85.00 C 4.93 6.00 4.90 5.78 +0.64 34 442 4,049 +426 DEC24 87.50 C 4.67 5.22 4.67 5.08 +0.65 35 310 2,094 -250 DEC24 90.00 C 4.19 4.56 4.19 4.41 +0.59 35 72 1,550 +53 DEC24 92.50 C 3.96 3.96 3.96 3.80 +0.53 34 26 1,758 +26 DEC24 95.00 C 3.10 3.53 3.10 3.28 +0.46 34 22 7,649 +22 DEC24 97.50 C 0.00 0.00 0.00 2.82 +0.43 34 0 1,339 0 DEC24 100.00 C 2.18 2.73 2.14 2.41 +0.41 34 42 1,648 -35 DEC24 102.50 C 0.00 0.00 0.00 2.07 +0.34 34 0 1,531 0 DEC24 105.00 C 2.00 2.00 2.00 1.75 +0.30 34 2 1,670 0 DEC24 107.50 C 0.00 0.00 0.00 1.51 +0.26 34 0 831 0 DEC24 110.00 C 0.00 0.00 0.00 1.27 +0.23 34 0 1,447 0 DEC24 112.50 C 1.52 1.52 1.52 1.09 +0.18 34 30 660 +30 DEC24 115.00 C 0.00 0.00 0.00 0.93 +0.17 34 0 532 0 DEC24 117.50 C 1.22 1.22 1.22 0.78 +0.13 34 30 990 +30 DEC24 120.00 C 1.10 1.10 1.10 0.67 +0.13 34 30 830 0 DEC24 122.50 C 0.00 0.00 0.00 0.56 +0.10 34 0 445 0 DEC24 125.00 C 0.00 0.00 0.00 0.47 +0.08 34 0 334 0 DEC24 127.50 C 0.00 0.00 0.00 0.40 +0.08 34 0 305 0 DEC24 130.00 C 0.00 0.00 0.00 0.34 +0.07 34 0 183 0 DEC24 132.50 C 0.00 0.00 0.00 0.29 +0.06 34 0 223 0 DEC24 135.00 C 0.00 0.00 0.00 0.24 +0.06 34 0 345 0 DEC24 137.50 C 0.00 0.00 0.00 0.20 +0.04 34 0 95 0 DEC24 140.00 C 0.00 0.00 0.00 0.17 +0.04 34 0 273 0 DEC24 142.50 C 0.49 0.49 0.49 0.14 +0.03 34 30 180 0 DEC24 145.00 C 0.45 0.45 0.45 0.12 +0.03 34 30 360 0 DEC24 147.50 C 0.38 0.43 0.38 0.10 +0.02 34 37 297 -7 DEC24 150.00 C 0.35 0.40 0.35 0.08 +0.02 34 89 1,154 +60 MAR25 45.00 C 0.00 0.00 0.00 33.04 +2.17 43 0 213 0 MAR25 46.00 C 0.00 0.00 0.00 32.18 +2.21 43 0 60 0 MAR25 47.00 C 0.00 0.00 0.00 31.31 +2.24 43 0 0 0 MAR25 48.00 C 0.00 0.00 0.00 30.44 +2.25 43 0 31 0 MAR25 49.00 C 0.00 0.00 0.00 29.57 +2.25 42 0 2 0 MAR25 50.00 C 0.00 0.00 0.00 28.72 +2.26 42 0 121 0 MAR25 52.50 C 0.00 0.00 0.00 26.63 +2.25 41 0 0 0 MAR25 55.00 C 0.00 0.00 0.00 24.61 +2.23 40 0 93 0 MAR25 57.50 C 0.00 0.00 0.00 22.61 +2.11 39 0 30 0 MAR25 60.00 C 0.00 0.00 0.00 20.72 +2.02 39 0 381 0 MAR25 62.50 C 0.00 0.00 0.00 18.93 +1.89 38 0 104 0 MAR25 65.00 C 0.00 0.00 0.00 16.72 +0.77 35 0 155 0 MAR25 67.50 C 14.00 14.00 14.00 15.69 +1.26 37 1 556 +1 MAR25 70.00 C 14.25 14.32 14.25 14.18 +1.11 37 31 674 +30 MAR25 72.50 C 0.00 0.00 0.00 12.88 +1.11 37 0 3,645 0 MAR25 75.00 C 10.80 10.80 10.80 11.61 +0.98 36 4 3,348 +4 MAR25 77.50 C 9.19 9.19 9.19 10.44 +0.91 36 50 1,370 0 MAR25 80.00 C 8.00 9.67 8.00 9.39 +0.81 36 58 4,271 -1 MAR25 82.50 C 8.54 8.54 8.54 8.45 +0.77 36 1 685 0 MAR25 85.00 C 7.07 7.07 7.07 7.60 +0.73 36 23 609 +23 MAR25 87.50 C 6.90 6.90 6.90 6.84 +0.69 36 1 387 +1 MAR25 90.00 C 5.67 5.68 5.67 6.12 +0.65 36 50 1,179 +48 MAR25 92.50 C 0.00 0.00 0.00 5.46 +0.55 36 0 559 0 MAR25 95.00 C 4.29 4.29 4.29 4.90 +0.55 36 54 1,069 +54 MAR25 97.50 C 4.64 4.64 4.64 4.34 +0.46 36 14 193 +14 MAR25 100.00 C 3.76 4.10 3.76 3.89 +0.43 36 15 561 -5 MAR25 102.50 C 3.11 3.81 3.11 3.47 +0.43 36 27 315 -6 MAR25 105.00 C 0.00 0.00 0.00 3.06 +0.33 36 0 785 0 MAR25 107.50 C 0.00 0.00 0.00 2.75 +0.33 36 0 88 0 MAR25 110.00 C 0.00 0.00 0.00 2.44 +0.32 36 0 235 0 MAR25 112.50 C 0.00 0.00 0.00 2.15 +0.25 36 0 267 0 MAR25 115.00 C 0.00 0.00 0.00 1.93 +0.24 36 0 341 0 MAR25 117.50 C 0.00 0.00 0.00 1.71 +0.24 35 0 396 0 MAR25 120.00 C 1.57 1.57 1.57 1.50 +0.18 35 29 572 +29 MAR25 122.50 C 0.00 0.00 0.00 1.34 +0.17 35 0 271 0 MAR25 125.00 C 0.00 0.00 0.00 1.20 +0.17 35 0 647 0 MAR25 127.50 C 0.00 0.00 0.00 1.05 +0.14 35 0 81 0 MAR25 130.00 C 1.35 1.35 1.35 0.93 +0.12 35 8 100 -1 MAR25 132.50 C 0.00 0.00 0.00 0.83 +0.12 35 0 31 0 MAR25 135.00 C 1.14 1.14 1.14 0.73 +0.11 35 1 84 0 MAR25 137.50 C 0.00 0.00 0.00 0.64 +0.08 35 0 0 0 MAR25 140.00 C 0.00 0.00 0.00 0.57 +0.07 35 0 65 0 MAR25 142.50 C 0.00 0.00 0.00 0.51 +0.08 35 0 210 0 MAR25 145.00 C 0.00 0.00 0.00 0.45 +0.07 35 0 255 0 MAR25 147.50 C 0.00 0.00 0.00 0.39 +0.05 35 0 63 0 MAR25 150.00 C 0.76 0.76 0.76 0.35 +0.05 35 4 525 +4 TOTAL CALL 46,091 422,872 +15,196 MAY24 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 668 0 MAY24 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 679 0 MAY24 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 816 0 MAY24 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 887 0 MAY24 57.50 P 0.04 0.04 0.02 0.01 0.00 39 228 1,141 -35 MAY24 60.00 P 0.07 0.07 0.05 0.03 -0.01 38 331 2,125 -95 MAY24 62.50 P 0.14 0.14 0.09 0.07 -0.03 37 193 5,187 +25 MAY24 65.00 P 0.33 0.33 0.17 0.18 -0.08 37 443 8,105 +37 MAY24 67.50 P 0.66 0.69 0.35 0.40 -0.16 36 1,491 7,280 -200 MAY24 70.00 P 1.15 1.31 0.68 0.80 -0.28 36 1,801 10,715 +591 MAY24 72.50 P 2.10 2.30 1.28 1.46 -0.46 36 1,787 6,761 -231 MAY24 75.00 P 3.40 3.65 2.21 2.42 -0.65 36 1,689 4,448 +1,012 MAY24 77.50 P 5.05 5.30 3.52 3.76 -0.81 36 980 1,579 +168 MAY24 80.00 P 7.18 7.18 5.01 5.48 -1.01 38 82 344 +7 MAY24 82.50 P 9.00 9.00 6.95 7.41 -1.16 39 15 107 +12 MAY24 85.00 P 10.05 10.05 9.50 9.43 -1.39 39 15 410 +11 MAY24 87.50 P 12.62 12.62 12.25 11.67 -1.52 39 122 397 -34 MAY24 90.00 P 14.31 14.31 13.87 14.01 -1.64 39 451 205 +111 MAY24 92.50 P 0.00 0.00 0.00 16.41 -1.74 37 0 180 0 MAY24 95.00 P 0.00 0.00 0.00 18.90 -1.75 0 0 0 0 MAY24 97.50 P 0.00 0.00 0.00 21.40 -1.75 0 0 0 0 MAY24 100.00 P 0.00 0.00 0.00 23.90 -1.75 0 0 0 0 MAY24 102.50 P 0.00 0.00 0.00 26.40 -1.75 0 0 0 0 MAY24 105.00 P 0.00 0.00 0.00 28.90 -1.75 0 0 0 0 MAY24 107.50 P 0.00 0.00 0.00 31.40 -1.75 0 0 0 0 MAY24 110.00 P 0.00 0.00 0.00 33.90 -1.75 0 0 0 0 MAY24 112.50 P 0.00 0.00 0.00 36.40 -1.75 0 0 0 0 MAY24 115.00 P 0.00 0.00 0.00 38.90 -1.75 0 0 0 0 MAY24 117.50 P 0.00 0.00 0.00 41.40 -1.75 0 0 0 0 MAY24 120.00 P 0.00 0.00 0.00 43.90 -1.75 0 0 0 0 MAY24 122.50 P 0.00 0.00 0.00 46.40 -1.75 0 0 0 0 MAY24 125.00 P 0.00 0.00 0.00 48.90 -1.75 0 0 0 0 MAY24 127.50 P 0.00 0.00 0.00 51.40 -1.75 0 0 0 0 MAY24 130.00 P 0.00 0.00 0.00 53.90 -1.75 0 0 0 0 MAY24 132.50 P 0.00 0.00 0.00 56.40 -1.75 0 0 0 0 MAY24 135.00 P 0.00 0.00 0.00 58.90 -1.75 0 0 0 0 MAY24 137.50 P 0.00 0.00 0.00 61.40 -1.75 0 0 0 0 MAY24 140.00 P 0.00 0.00 0.00 63.90 -1.75 0 0 0 0 MAY24 142.50 P 0.00 0.00 0.00 66.40 -1.75 0 0 0 0 MAY24 145.00 P 0.00 0.00 0.00 68.90 -1.75 0 0 0 0 MAY24 147.50 P 0.00 0.00 0.00 71.40 -1.75 0 0 0 0 MAY24 150.00 P 0.00 0.00 0.00 73.90 -1.75 0 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 901 0 JUN24 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 572 0 JUN24 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 705 0 JUN24 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,387 0 JUN24 52.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 1,115 0 JUN24 55.00 P 0.09 0.09 0.09 0.03 -0.01 36 13 2,054 +13 JUN24 57.50 P 0.11 0.11 0.11 0.07 -0.02 35 50 3,332 +50 JUN24 60.00 P 0.22 0.22 0.18 0.16 -0.04 35 43 8,309 -30 JUN24 62.50 P 0.44 0.44 0.30 0.32 -0.09 36 649 5,801 +102 JUN24 65.00 P 0.85 0.86 0.52 0.57 -0.18 35 1,221 10,864 -1,042 JUN24 67.50 P 1.26 1.26 0.85 0.98 -0.26 35 1,092 12,535 +99 JUN24 70.00 P 2.20 2.25 1.42 1.58 -0.39 35 2,392 18,284 +1,248 JUN24 72.50 P 3.32 3.32 2.21 2.40 -0.53 35 1,948 13,234 +732 JUN24 75.00 P 4.55 4.55 3.27 3.52 -0.63 35 1,084 8,303 +434 JUN24 77.50 P 5.48 5.48 4.65 4.90 -0.75 36 1,069 6,660 +261 JUN24 80.00 P 6.47 6.50 6.20 6.50 -0.86 37 46 5,061 +2 JUN24 82.50 P 8.32 8.32 8.08 8.28 -0.91 37 76 4,155 +6 JUN24 85.00 P 10.18 10.18 10.10 10.20 -1.06 38 8 2,964 +8 JUN24 87.50 P 0.00 0.00 0.00 12.30 -1.16 39 0 5,606 0 JUN24 90.00 P 14.36 14.36 14.08 14.50 -1.28 39 50 7,403 +50 JUN24 92.50 P 0.00 0.00 0.00 16.76 -1.42 40 0 935 0 JUN24 95.00 P 18.57 19.20 18.57 19.52 -1.13 48 4 139 +4 JUN24 97.50 P 0.00 0.00 0.00 21.40 -1.75 0 0 3 0 JUN24 100.00 P 0.00 0.00 0.00 23.90 -1.75 0 0 421 0 JUN24 102.50 P 0.00 0.00 0.00 26.40 -1.75 0 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 28.90 -1.75 0 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 31.40 -1.75 0 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 33.90 -1.75 0 0 0 0 JUN24 112.50 P 0.00 0.00 0.00 36.40 -1.75 0 0 0 0 JUN24 115.00 P 0.00 0.00 0.00 38.90 -1.75 0 0 0 0 JUN24 117.50 P 0.00 0.00 0.00 41.40 -1.75 0 0 0 0 JUN24 120.00 P 0.00 0.00 0.00 43.90 -1.75 0 0 0 0 JUN24 122.50 P 0.00 0.00 0.00 46.40 -1.75 0 0 0 0 JUN24 125.00 P 0.00 0.00 0.00 48.90 -1.75 0 0 0 0 JUN24 127.50 P 0.00 0.00 0.00 51.40 -1.75 0 0 0 0 JUN24 130.00 P 0.00 0.00 0.00 53.90 -1.75 0 0 0 0 JUN24 132.50 P 0.00 0.00 0.00 56.40 -1.75 0 0 0 0 JUN24 135.00 P 0.00 0.00 0.00 58.90 -1.75 0 0 0 0 JUN24 137.50 P 0.00 0.00 0.00 61.40 -1.75 0 0 0 0 JUN24 140.00 P 0.00 0.00 0.00 63.90 -1.75 0 0 0 0 JUN24 142.50 P 0.00 0.00 0.00 66.40 -1.75 0 0 0 0 JUN24 145.00 P 0.00 0.00 0.00 68.90 -1.75 0 0 0 0 JUN24 147.50 P 0.00 0.00 0.00 71.40 -1.75 0 0 0 0 JUN24 150.00 P 0.00 0.00 0.00 73.90 -1.75 0 0 0 0 JUL24 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 466 0 JUL24 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 289 0 JUL24 50.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 541 0 JUL24 52.50 P 0.13 0.13 0.13 0.05 -0.01 34 120 183 +64 JUL24 55.00 P 0.19 0.19 0.19 0.10 -0.02 34 60 295 0 JUL24 57.50 P 0.32 0.32 0.28 0.20 -0.05 34 48 1,685 -18 JUL24 60.00 P 0.59 0.59 0.42 0.37 -0.08 34 50 2,296 -22 JUL24 62.50 P 0.93 0.93 0.68 0.64 -0.13 34 259 1,091 +34 JUL24 65.00 P 1.44 1.44 1.03 1.04 -0.19 34 656 1,959 -505 JUL24 67.50 P 2.16 2.16 1.55 1.60 -0.28 34 279 3,754 -108 JUL24 70.00 P 3.00 3.05 2.24 2.33 -0.39 34 211 4,396 +31 JUL24 72.50 P 4.20 4.20 3.15 3.25 -0.52 34 561 4,731 +118 JUL24 75.00 P 5.38 5.38 4.19 4.38 -0.65 35 370 4,703 -148 JUL24 77.50 P 0.00 0.00 0.00 5.72 -0.80 35 0 898 0 JUL24 80.00 P 7.16 7.16 7.16 7.25 -0.94 35 1 117 0 JUL24 82.50 P 0.00 0.00 0.00 8.96 -0.79 36 0 280 0 JUL24 85.00 P 0.00 0.00 0.00 10.52 -1.18 34 0 80 0 JUL24 87.50 P 0.00 0.00 0.00 12.49 -1.31 34 0 90 0 JUL24 90.00 P 14.97 15.00 14.97 14.59 -1.42 34 80 80 +80 JUL24 92.50 P 0.00 0.00 0.00 16.80 -1.52 34 0 0 0 JUL24 95.00 P 0.00 0.00 0.00 19.52 -1.18 40 0 0 0 JUL24 97.50 P 0.00 0.00 0.00 21.70 -1.45 38 0 0 0 AUG24 52.50 P 0.25 0.25 0.25 0.13 -0.02 35 310 317 +308 AUG24 55.00 P 0.44 0.44 0.37 0.24 -0.05 35 444 474 +444 AUG24 57.50 P 0.65 0.65 0.53 0.41 -0.08 35 141 145 +141 AUG24 60.00 P 1.00 1.03 0.75 0.68 -0.12 35 188 199 +134 AUG24 62.50 P 1.50 1.50 1.15 1.05 -0.18 35 103 104 +103 AUG24 65.00 P 1.76 1.76 1.54 1.55 -0.26 35 281 575 +281 AUG24 67.50 P 0.00 0.00 0.00 2.20 -0.35 35 0 114 0 AUG24 70.00 P 3.84 3.84 3.03 3.02 -0.44 35 232 236 +153 AUG24 72.50 P 4.46 4.46 4.00 4.01 -0.55 35 154 228 +154 AUG24 75.00 P 5.71 5.71 4.98 5.18 -0.66 35 610 577 +549 AUG24 77.50 P 0.00 0.00 0.00 6.52 -0.74 35 0 0 0 AUG24 80.00 P 0.00 0.00 0.00 8.03 -0.88 36 0 1 0 AUG24 82.50 P 0.00 0.00 0.00 9.68 -0.72 36 0 0 0 AUG24 85.00 P 0.00 0.00 0.00 11.50 -0.78 36 0 0 0 AUG24 87.50 P 0.00 0.00 0.00 13.07 -1.20 34 0 0 0 AUG24 90.00 P 0.00 0.00 0.00 15.07 -1.31 34 0 0 0 AUG24 92.50 P 0.00 0.00 0.00 17.18 -1.41 34 0 0 0 AUG24 95.00 P 0.00 0.00 0.00 19.77 -1.11 38 0 0 0 AUG24 97.50 P 0.00 0.00 0.00 22.02 -1.22 39 0 0 0 SEP24 47.00 P 0.00 0.00 0.00 0.06 0.00 35 0 1,301 0 SEP24 48.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 423 0 SEP24 49.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 556 0 SEP24 50.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 808 0 SEP24 52.50 P 0.43 0.43 0.42 0.23 -0.03 34 8 986 -8 SEP24 55.00 P 0.00 0.00 0.00 0.39 -0.06 35 0 2,751 0 SEP24 57.50 P 0.96 0.96 0.75 0.63 -0.09 35 223 3,128 -15 SEP24 60.00 P 1.20 1.20 1.07 0.96 -0.13 35 31 8,464 -15 SEP24 62.50 P 1.86 1.86 1.47 1.41 -0.18 35 63 2,828 0 SEP24 65.00 P 2.33 2.33 2.00 1.99 -0.24 35 102 6,384 -5 SEP24 67.50 P 2.97 2.97 2.72 2.70 -0.33 35 190 6,587 +41 SEP24 70.00 P 3.95 3.95 3.49 3.56 -0.44 35 253 8,767 +160 SEP24 72.50 P 5.40 5.40 4.46 4.57 -0.55 35 450 7,002 +228 SEP24 75.00 P 6.73 6.79 5.62 5.77 -0.61 35 167 9,233 -87 SEP24 77.50 P 6.87 7.12 6.87 7.12 -0.72 35 124 5,648 -1 SEP24 80.00 P 0.00 0.00 0.00 8.58 -0.88 36 0 2,564 0 SEP24 82.50 P 10.15 10.20 10.15 10.23 -0.65 36 38 1,181 -11 SEP24 85.00 P 13.88 13.88 13.88 12.02 -0.67 36 4 2,069 -4 SEP24 87.50 P 13.83 13.83 13.83 13.50 -1.15 34 1 1,178 +1 SEP24 90.00 P 0.00 0.00 0.00 15.46 -1.24 34 0 1,026 0 SEP24 92.50 P 0.00 0.00 0.00 17.88 -0.96 37 0 436 0 SEP24 95.00 P 0.00 0.00 0.00 20.04 -1.04 37 0 170 0 SEP24 97.50 P 0.00 0.00 0.00 22.27 -1.11 38 0 20 0 SEP24 100.00 P 0.00 0.00 0.00 24.54 -1.21 38 0 232 0 SEP24 102.50 P 0.00 0.00 0.00 26.85 -1.32 39 0 12 0 SEP24 105.00 P 0.00 0.00 0.00 29.19 -1.46 39 0 1 0 SEP24 107.50 P 0.00 0.00 0.00 31.56 -1.59 39 0 0 0 SEP24 110.00 P 0.00 0.00 0.00 33.97 -1.68 39 0 0 0 SEP24 112.50 P 0.00 0.00 0.00 36.40 -1.75 0 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 38.90 -1.75 0 0 200 0 SEP24 117.50 P 0.00 0.00 0.00 41.40 -1.75 0 0 0 0 SEP24 120.00 P 0.00 0.00 0.00 43.90 -1.75 0 0 0 0 SEP24 122.50 P 0.00 0.00 0.00 46.40 -1.75 0 0 0 0 SEP24 125.00 P 0.00 0.00 0.00 48.90 -1.75 0 0 0 0 SEP24 127.50 P 0.00 0.00 0.00 51.40 -1.75 0 0 0 0 SEP24 130.00 P 0.00 0.00 0.00 53.90 -1.75 0 0 0 0 SEP24 132.50 P 0.00 0.00 0.00 56.40 -1.75 0 0 0 0 SEP24 135.00 P 0.00 0.00 0.00 58.90 -1.75 0 0 0 0 SEP24 137.50 P 0.00 0.00 0.00 61.40 -1.75 0 0 0 0 SEP24 140.00 P 0.00 0.00 0.00 63.90 -1.75 0 0 0 0 SEP24 142.50 P 0.00 0.00 0.00 66.40 -1.75 0 0 0 0 SEP24 145.00 P 0.00 0.00 0.00 68.90 -1.75 0 0 0 0 SEP24 147.50 P 0.00 0.00 0.00 71.40 -1.75 0 0 0 0 SEP24 150.00 P 0.00 0.00 0.00 73.90 -1.75 0 0 0 0 DEC24 47.00 P 0.00 0.00 0.00 0.26 -0.06 34 0 2,103 0 DEC24 48.00 P 0.00 0.00 0.00 0.32 -0.07 34 0 3,061 0 DEC24 49.00 P 0.00 0.00 0.00 0.39 -0.09 34 0 1,464 0 DEC24 50.00 P 0.81 0.81 0.70 0.47 -0.11 34 17 3,043 0 DEC24 52.50 P 1.10 1.10 1.10 0.72 -0.14 34 15 2,016 0 DEC24 55.00 P 1.37 1.37 1.24 1.05 -0.17 34 149 2,525 +133 DEC24 57.50 P 1.80 1.80 1.70 1.47 -0.24 34 25 775 0 DEC24 60.00 P 2.51 2.51 2.10 1.99 -0.32 34 40 3,660 -2 DEC24 62.50 P 2.75 2.75 2.62 2.62 -0.38 34 42 6,824 -1 DEC24 65.00 P 3.88 3.88 3.35 3.40 -0.35 35 113 6,398 -51 DEC24 67.50 P 4.69 4.69 4.49 4.26 -0.37 35 60 2,901 -40 DEC24 70.00 P 5.19 5.19 5.05 5.20 -0.44 34 220 5,484 -4 DEC24 72.50 P 6.99 6.99 6.00 6.27 -0.52 34 543 3,594 +337 DEC24 75.00 P 7.60 7.60 7.24 7.47 -0.63 34 302 3,489 +125 DEC24 77.50 P 8.60 8.67 8.57 8.80 -0.67 34 153 2,736 +153 DEC24 80.00 P 0.00 0.00 0.00 10.26 -0.77 34 0 4,067 0 DEC24 82.50 P 0.00 0.00 0.00 11.85 -0.89 34 0 200 0 DEC24 85.00 P 13.52 13.52 13.52 13.39 -1.06 34 22 212 +15 DEC24 87.50 P 15.17 15.39 15.04 15.39 -0.96 35 38 325 +38 DEC24 90.00 P 0.00 0.00 0.00 16.94 -1.20 34 0 156 0 DEC24 92.50 P 0.00 0.00 0.00 18.98 -1.12 35 0 1 0 DEC24 95.00 P 0.00 0.00 0.00 21.01 -1.13 35 0 60 0 DEC24 97.50 P 0.00 0.00 0.00 23.12 -1.12 35 0 35 0 DEC24 100.00 P 0.00 0.00 0.00 24.69 -1.73 32 0 19 0 DEC24 102.50 P 0.00 0.00 0.00 27.53 -1.12 36 0 18 0 DEC24 105.00 P 0.00 0.00 0.00 29.78 -1.17 37 0 9 0 DEC24 107.50 P 0.00 0.00 0.00 32.08 -1.22 37 0 0 0 DEC24 110.00 P 34.00 34.00 34.00 34.41 -1.29 38 2 7 +2 DEC24 112.50 P 0.00 0.00 0.00 36.76 -1.39 38 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 39.14 -1.51 39 0 0 0 DEC24 117.50 P 0.00 0.00 0.00 41.54 -1.61 39 0 0 0 DEC24 120.00 P 0.00 0.00 0.00 43.96 -1.69 39 0 0 0 DEC24 122.50 P 0.00 0.00 0.00 46.42 -1.73 39 0 0 0 DEC24 125.00 P 0.00 0.00 0.00 48.90 -1.75 0 0 0 0 DEC24 127.50 P 0.00 0.00 0.00 51.40 -1.75 0 0 0 0 DEC24 130.00 P 0.00 0.00 0.00 53.90 -1.75 0 0 0 0 DEC24 132.50 P 0.00 0.00 0.00 56.40 -1.75 0 0 0 0 DEC24 135.00 P 0.00 0.00 0.00 58.90 -1.75 0 0 0 0 DEC24 137.50 P 0.00 0.00 0.00 61.40 -1.75 0 0 0 0 DEC24 140.00 P 0.00 0.00 0.00 63.90 -1.75 0 0 0 0 DEC24 142.50 P 0.00 0.00 0.00 66.40 -1.75 0 0 0 0 DEC24 145.00 P 0.00 0.00 0.00 68.90 -1.75 0 0 0 0 DEC24 147.50 P 0.00 0.00 0.00 71.40 -1.75 0 0 0 0 DEC24 150.00 P 0.00 0.00 0.00 73.90 -1.75 0 0 0 0 MAR25 45.00 P 0.73 0.73 0.73 0.45 -0.08 35 2 222 0 MAR25 46.00 P 0.00 0.00 0.00 0.52 -0.12 35 0 35 0 MAR25 47.00 P 0.00 0.00 0.00 0.63 -0.12 35 0 99 0 MAR25 48.00 P 0.98 0.98 0.98 0.74 -0.12 35 10 267 +10 MAR25 49.00 P 0.00 0.00 0.00 0.85 -0.14 36 0 2,392 0 MAR25 50.00 P 1.20 1.20 1.20 0.97 -0.17 35 2 1,530 +2 MAR25 52.50 P 1.64 1.64 1.64 1.34 -0.21 36 55 284 0 MAR25 55.00 P 1.91 1.91 1.91 1.81 -0.25 36 5 454 +5 MAR25 57.50 P 0.00 0.00 0.00 2.36 -0.31 36 0 1,799 0 MAR25 60.00 P 2.95 3.02 2.95 3.01 -0.28 36 2 556 0 MAR25 62.50 P 4.25 4.25 3.70 3.73 -0.32 35 59 5,122 +4 MAR25 65.00 P 4.81 4.82 4.40 4.50 -0.37 35 511 1,755 +71 MAR25 67.50 P 5.92 5.93 5.25 5.38 -0.45 35 28 2,831 0 MAR25 70.00 P 6.69 6.69 6.25 6.36 -0.58 35 19 6,199 +12 MAR25 72.50 P 7.31 7.47 7.31 7.47 -0.63 34 39 3,059 0 MAR25 75.00 P 9.27 9.27 8.53 8.69 -0.73 34 99 2,909 +1 MAR25 77.50 P 9.75 9.75 9.75 10.00 -0.77 34 10 817 0 MAR25 80.00 P 11.39 11.39 11.30 11.46 -0.79 34 13 941 +1 MAR25 82.50 P 0.00 0.00 0.00 12.98 -1.23 34 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 14.83 -1.06 35 0 19 0 MAR25 87.50 P 0.00 0.00 0.00 16.55 -1.09 35 0 3 0 MAR25 90.00 P 0.00 0.00 0.00 18.02 -1.22 34 0 5 0 MAR25 92.50 P 0.00 0.00 0.00 19.91 -1.44 34 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 21.85 -1.43 34 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 23.92 -1.38 35 0 14 0 MAR25 100.00 P 0.00 0.00 0.00 25.23 -2.14 32 0 1 0 MAR25 102.50 P 0.00 0.00 0.00 28.11 -1.35 35 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 30.33 -1.32 36 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 32.55 -1.32 36 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 34.82 -1.31 37 0 0 0 MAR25 112.50 P 0.00 0.00 0.00 37.12 -1.33 37 0 0 0 MAR25 115.00 P 0.00 0.00 0.00 39.46 -1.36 37 0 0 0 MAR25 117.50 P 0.00 0.00 0.00 41.81 -1.41 38 0 0 0 MAR25 120.00 P 0.00 0.00 0.00 44.18 -1.48 38 0 0 0 MAR25 122.50 P 0.00 0.00 0.00 46.58 -1.57 38 0 0 0 MAR25 125.00 P 0.00 0.00 0.00 48.99 -1.66 38 0 0 0 MAR25 127.50 P 0.00 0.00 0.00 51.43 -1.72 38 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 53.90 -1.75 0 0 0 0 MAR25 132.50 P 0.00 0.00 0.00 56.40 -1.75 0 0 0 0 MAR25 135.00 P 0.00 0.00 0.00 58.90 -1.75 0 0 0 0 MAR25 137.50 P 0.00 0.00 0.00 61.40 -1.75 0 0 0 0 MAR25 140.00 P 0.00 0.00 0.00 63.90 -1.75 0 0 0 0 MAR25 142.50 P 0.00 0.00 0.00 66.40 -1.75 0 0 0 0 MAR25 145.00 P 0.00 0.00 0.00 68.90 -1.75 0 0 0 0 MAR25 147.50 P 0.00 0.00 0.00 71.40 -1.75 0 0 0 0 MAR25 150.00 P 0.00 0.00 0.00 73.90 -1.75 0 0 0 0 TOTAL PUT 28,780 364,131 +6,204 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 5.28 MAY24 2.70 C 0.00 0.00 0.00 2.59 +0.05 91 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 2.49 +0.05 84 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 2.39 +0.05 76 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 2.29 +0.05 66 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 2.19 +0.05 0 0 0 0 MAY24 3.20 C 0.00 0.00 0.00 2.09 +0.05 0 0 0 0 MAY24 3.30 C 0.00 0.00 0.00 1.99 +0.05 0 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 1.89 +0.05 0 0 0 0 MAY24 3.50 C 0.00 0.00 0.00 1.79 +0.05 0 0 0 0 MAY24 3.60 C 0.00 0.00 0.00 1.69 +0.05 0 0 0 0 MAY24 3.70 C 0.00 0.00 0.00 1.59 +0.05 0 0 0 0 MAY24 3.80 C 0.00 0.00 0.00 1.49 +0.05 0 0 2 0 MAY24 3.90 C 0.00 0.00 0.00 1.39 +0.04 0 0 30 0 MAY24 4.00 C 0.00 0.00 0.00 1.30 +0.05 52 0 0 0 MAY24 4.10 C 0.00 0.00 0.00 1.20 +0.05 48 0 130 0 MAY24 4.20 C 0.00 0.00 0.00 1.10 +0.04 44 0 130 0 MAY24 4.30 C 0.00 0.00 0.00 1.01 +0.05 48 0 47 0 MAY24 4.40 C 0.00 0.00 0.00 0.91 +0.04 43 0 95 0 MAY24 4.50 C 0.00 0.00 0.00 0.82 +0.04 44 0 65 0 MAY24 4.60 C 0.00 0.00 0.00 0.74 +0.04 46 0 93 0 MAY24 4.70 C 0.00 0.00 0.00 0.66 +0.05 47 0 177 0 MAY24 4.80 C 0.00 0.00 0.00 0.57 +0.04 44 0 134 0 MAY24 4.90 C 0.00 0.00 0.00 0.50 +0.04 45 0 131 0 MAY24 5.00 C 0.00 0.00 0.00 0.43 +0.03 44 0 159 0 MAY24 5.25 C 0.25 0.28 0.25 0.29 +0.02 45 67 732 0 MAY24 5.50 C 0.00 0.00 0.00 0.19 +0.01 47 0 158 0 MAY24 5.75 C 0.13 0.13 0.12 0.12 +0.01 48 6 393 +1 MAY24 6.00 C 0.09 0.09 0.08 0.07 +0.01 48 15 421 -4 MAY24 6.25 C 0.05 0.05 0.05 0.04 0.00 48 25 100 -10 MAY24 6.50 C 0.00 0.00 0.00 0.02 0.00 47 0 279 0 MAY24 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0 MAY24 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0 MAY24 7.25 C 0.01 0.01 0.01 0.01 0.00 58 5 5 +5 MAY24 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0 JUN24 2.30 C 0.00 0.00 0.00 2.99 +0.05 0 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 2.89 +0.05 0 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 2.79 +0.04 0 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 2.70 +0.05 86 0 1 0 JUN24 2.70 C 0.00 0.00 0.00 2.60 +0.05 80 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 2.50 +0.05 75 0 10 0 JUN24 2.90 C 0.00 0.00 0.00 2.40 +0.05 70 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 2.30 +0.05 65 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 2.20 +0.05 59 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 2.10 +0.05 54 0 5 0 JUN24 3.30 C 0.00 0.00 0.00 2.00 +0.05 48 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 1.90 +0.05 41 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 1.80 +0.05 0 0 15 0 JUN24 3.60 C 0.00 0.00 0.00 1.70 +0.04 0 0 15 0 JUN24 3.70 C 0.00 0.00 0.00 1.61 +0.05 50 0 30 0 JUN24 3.80 C 0.00 0.00 0.00 1.51 +0.05 47 0 42 0 JUN24 3.90 C 0.00 0.00 0.00 1.41 +0.04 43 0 40 0 JUN24 4.00 C 0.00 0.00 0.00 1.32 +0.05 46 0 52 0 JUN24 4.10 C 0.00 0.00 0.00 1.23 +0.05 47 0 38 0 JUN24 4.20 C 0.00 0.00 0.00 1.13 +0.04 44 0 61 0 JUN24 4.30 C 0.00 0.00 0.00 1.05 +0.04 46 0 67 0 JUN24 4.40 C 0.00 0.00 0.00 0.96 +0.04 45 0 58 0 JUN24 4.50 C 0.00 0.00 0.00 0.88 +0.04 46 0 79 0 JUN24 4.60 C 0.00 0.00 0.00 0.80 +0.03 45 0 52 0 JUN24 4.70 C 0.00 0.00 0.00 0.73 +0.04 46 0 135 0 JUN24 4.80 C 0.00 0.00 0.00 0.66 +0.03 46 0 101 0 JUN24 4.90 C 0.00 0.00 0.00 0.59 +0.03 46 0 50 0 JUN24 5.00 C 0.00 0.00 0.00 0.53 +0.03 46 0 88 0 JUN24 5.25 C 0.00 0.00 0.00 0.40 +0.02 47 0 141 0 JUN24 5.50 C 0.00 0.00 0.00 0.29 +0.02 46 0 192 0 JUN24 5.75 C 0.00 0.00 0.00 0.21 +0.02 47 0 239 0 JUN24 6.00 C 0.00 0.00 0.00 0.14 0.00 46 0 32 0 JUN24 6.25 C 0.12 0.12 0.12 0.10 +0.01 47 75 419 0 JUN24 6.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 115 0 JUN24 6.75 C 0.00 0.00 0.00 0.04 0.00 46 0 76 0 JUN24 7.00 C 0.05 0.05 0.05 0.03 0.00 47 15 45 +15 JUN24 7.25 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUL24 3.90 C 0.00 0.00 0.00 1.43 +0.05 47 0 0 0 JUL24 4.00 C 0.00 0.00 0.00 1.34 +0.05 47 0 0 0 JUL24 4.10 C 0.00 0.00 0.00 1.25 +0.04 46 0 0 0 JUL24 4.20 C 0.00 0.00 0.00 1.16 +0.04 45 0 0 0 JUL24 4.30 C 0.00 0.00 0.00 1.08 +0.04 46 0 0 0 JUL24 4.40 C 0.00 0.00 0.00 1.00 +0.04 46 0 0 0 JUL24 4.50 C 0.00 0.00 0.00 0.93 +0.04 47 0 11 0 JUL24 4.60 C 0.00 0.00 0.00 0.86 +0.04 47 0 0 0 JUL24 4.70 C 0.00 0.00 0.00 0.79 +0.04 46 0 0 0 JUL24 4.80 C 0.00 0.00 0.00 0.72 +0.02 46 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 0.66 +0.04 46 0 0 0 JUL24 5.00 C 0.00 0.00 0.00 0.60 +0.04 46 0 92 0 JUL24 5.25 C 0.00 0.00 0.00 0.49 +0.03 47 0 105 0 JUL24 5.50 C 0.00 0.00 0.00 0.37 +0.01 46 0 111 0 JUL24 5.75 C 0.00 0.00 0.00 0.29 +0.01 46 0 9 0 JUL24 6.00 C 0.00 0.00 0.00 0.23 +0.02 47 0 10 0 JUL24 6.25 C 0.00 0.00 0.00 0.17 +0.01 47 0 15 0 JUL24 6.50 C 0.00 0.00 0.00 0.13 +0.01 47 0 115 0 JUL24 6.75 C 0.00 0.00 0.00 0.10 +0.01 47 0 15 0 JUL24 7.00 C 0.00 0.00 0.00 0.07 0.00 46 0 30 0 JUL24 7.25 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0 JUL24 7.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0 AUG24 4.20 C 0.00 0.00 0.00 1.20 +0.04 46 0 0 0 AUG24 4.30 C 0.00 0.00 0.00 1.12 +0.04 46 0 0 0 AUG24 4.40 C 0.00 0.00 0.00 1.05 +0.04 46 0 0 0 AUG24 4.50 C 0.00 0.00 0.00 0.98 +0.04 46 0 0 0 AUG24 4.60 C 0.00 0.00 0.00 0.91 +0.04 46 0 0 0 AUG24 4.70 C 0.00 0.00 0.00 0.85 +0.04 46 0 0 0 AUG24 4.80 C 0.00 0.00 0.00 0.80 +0.03 47 0 0 0 AUG24 4.90 C 0.00 0.00 0.00 0.74 +0.05 47 0 0 0 AUG24 5.00 C 0.00 0.00 0.00 0.68 +0.04 46 0 0 0 AUG24 5.25 C 0.00 0.00 0.00 0.56 +0.02 46 0 0 0 AUG24 5.50 C 0.00 0.00 0.00 0.46 +0.03 47 0 0 0 AUG24 5.75 C 0.36 0.36 0.36 0.37 +0.01 46 12 12 +12 AUG24 6.00 C 0.30 0.30 0.30 0.30 +0.02 47 15 15 +15 AUG24 6.25 C 0.00 0.00 0.00 0.24 +0.01 47 0 0 0 AUG24 6.50 C 0.20 0.20 0.20 0.19 +0.01 47 10 10 +10 AUG24 6.75 C 0.00 0.00 0.00 0.15 +0.01 47 0 0 0 AUG24 7.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 15 0 AUG24 7.25 C 0.00 0.00 0.00 0.09 +0.01 46 0 0 0 AUG24 7.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0 SEP24 2.30 C 0.00 0.00 0.00 2.99 +0.05 0 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 2.89 +0.05 0 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 2.79 +0.04 0 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 2.70 +0.05 62 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 2.60 +0.05 58 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 2.50 +0.05 55 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 2.40 +0.05 51 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 2.30 +0.05 48 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 2.20 +0.05 44 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 2.10 +0.05 41 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 2.01 +0.05 47 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 1.91 +0.05 44 0 0 0 SEP24 3.50 C 0.00 0.00 0.00 1.82 +0.05 46 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 1.73 +0.05 46 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 1.64 +0.05 46 0 0 0 SEP24 3.80 C 0.00 0.00 0.00 1.55 +0.05 45 0 11 0 SEP24 3.90 C 0.00 0.00 0.00 1.46 +0.04 44 0 1 0 SEP24 4.00 C 0.00 0.00 0.00 1.38 +0.04 44 0 35 0 SEP24 4.10 C 0.00 0.00 0.00 1.30 +0.04 44 0 3 0 SEP24 4.20 C 0.00 0.00 0.00 1.23 +0.04 45 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 1.15 +0.04 44 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 1.08 +0.04 44 0 35 0 SEP24 4.50 C 0.00 0.00 0.00 1.02 +0.04 45 0 49 0 SEP24 4.60 C 0.00 0.00 0.00 0.95 +0.04 44 0 45 0 SEP24 4.70 C 0.00 0.00 0.00 0.89 +0.03 44 0 21 0 SEP24 4.80 C 0.00 0.00 0.00 0.83 +0.03 44 0 15 0 SEP24 4.90 C 0.00 0.00 0.00 0.78 +0.03 45 0 30 0 SEP24 5.00 C 0.00 0.00 0.00 0.73 +0.03 45 0 58 0 SEP24 5.25 C 0.00 0.00 0.00 0.61 +0.03 45 0 17 0 SEP24 5.50 C 0.00 0.00 0.00 0.51 +0.02 45 0 15 0 SEP24 5.75 C 0.00 0.00 0.00 0.43 +0.03 46 0 15 0 SEP24 6.00 C 0.00 0.00 0.00 0.35 +0.02 45 0 15 0 SEP24 6.25 C 0.29 0.29 0.28 0.29 +0.02 46 150 225 +150 SEP24 6.50 C 0.00 0.00 0.00 0.23 +0.01 45 0 0 0 SEP24 6.75 C 0.00 0.00 0.00 0.19 +0.02 45 0 71 0 SEP24 7.00 C 0.00 0.00 0.00 0.15 +0.01 45 0 8 0 SEP24 7.25 C 0.00 0.00 0.00 0.12 +0.01 45 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0 DEC24 2.30 C 0.00 0.00 0.00 2.99 +0.05 0 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 2.89 +0.05 0 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 2.79 +0.04 0 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 2.70 +0.05 48 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 2.60 +0.05 45 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 2.50 +0.05 42 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 2.41 +0.05 45 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 2.31 +0.04 43 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 2.22 +0.04 43 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 2.13 +0.04 43 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 2.04 +0.04 43 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 1.96 +0.04 44 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 1.88 +0.04 44 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 1.79 +0.03 43 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 1.72 +0.04 44 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 1.64 +0.04 44 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 1.56 +0.03 43 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 1.49 +0.03 43 0 2 0 DEC24 4.10 C 0.00 0.00 0.00 1.42 +0.03 43 0 88 0 DEC24 4.20 C 0.00 0.00 0.00 1.35 +0.03 43 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 1.29 +0.03 44 0 14 0 DEC24 4.40 C 0.00 0.00 0.00 1.22 +0.02 43 0 2 0 DEC24 4.50 C 0.00 0.00 0.00 1.16 +0.02 43 0 7 0 DEC24 4.60 C 0.00 0.00 0.00 1.10 +0.02 43 0 4 0 DEC24 4.70 C 0.00 0.00 0.00 1.05 +0.03 44 0 10 0 DEC24 4.80 C 0.00 0.00 0.00 0.99 +0.02 43 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 0.94 +0.03 43 0 25 0 DEC24 5.00 C 0.00 0.00 0.00 0.89 +0.03 43 0 5 0 DEC24 5.25 C 0.00 0.00 0.00 0.78 +0.03 44 0 10 0 DEC24 5.50 C 0.00 0.00 0.00 0.68 +0.02 44 0 5 0 DEC24 5.75 C 0.00 0.00 0.00 0.59 +0.02 44 0 20 0 DEC24 6.00 C 0.00 0.00 0.00 0.52 +0.02 45 0 10 0 DEC24 6.25 C 0.45 0.45 0.44 0.45 +0.01 44 200 250 +200 DEC24 6.50 C 0.00 0.00 0.00 0.38 0.00 44 0 2 0 DEC24 6.75 C 0.00 0.00 0.00 0.33 0.00 44 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.28 +0.01 44 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.20 0.00 44 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 2.36 +0.04 43 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 2.28 +0.04 44 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 2.19 +0.04 43 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 2.11 +0.04 43 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 2.03 +0.03 43 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 1.96 +0.04 44 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 1.88 +0.03 43 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 1.81 +0.04 44 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 1.74 +0.04 44 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 1.67 +0.04 44 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 1.60 +0.03 44 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 1.53 +0.03 43 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 1.47 +0.03 43 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 1.41 +0.03 44 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 1.35 +0.03 44 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 1.29 +0.02 43 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 1.24 +0.03 44 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 1.18 +0.02 43 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 1.13 +0.02 44 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 1.08 +0.02 43 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 1.03 +0.02 43 0 0 0 MAR25 5.25 C 0.00 0.00 0.00 0.92 +0.02 43 0 0 0 MAR25 5.50 C 0.00 0.00 0.00 0.82 +0.02 43 0 0 0 MAR25 5.75 C 0.00 0.00 0.00 0.73 +0.01 44 0 0 0 MAR25 6.00 C 0.00 0.00 0.00 0.65 +0.01 44 0 8 0 MAR25 6.25 C 0.00 0.00 0.00 0.57 0.00 43 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 0.51 +0.01 44 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 0.45 +0.01 44 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 0.40 +0.01 44 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 0.35 0.00 44 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 0.31 0.00 43 0 15 0 TOTAL CALL 595 7,260 +394 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 98 0 27 0 MAY24 3.20 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0 MAY24 3.30 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0 MAY24 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0 MAY24 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0 MAY24 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0 MAY24 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 96 0 MAY24 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0 MAY24 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0 MAY24 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0 MAY24 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 203 0 MAY24 4.20 P 0.01 0.01 0.01 0.01 0.00 47 50 220 +50 MAY24 4.30 P 0.03 0.03 0.03 0.01 -0.01 43 50 121 +50 MAY24 4.40 P 0.00 0.00 0.00 0.02 -0.01 46 0 162 0 MAY24 4.50 P 0.03 0.03 0.03 0.03 -0.01 46 15 122 +15 MAY24 4.60 P 0.04 0.04 0.04 0.04 -0.01 45 30 197 0 MAY24 4.70 P 0.00 0.00 0.00 0.06 -0.01 46 0 110 0 MAY24 4.80 P 0.00 0.00 0.00 0.08 -0.02 45 0 55 0 MAY24 4.90 P 0.00 0.00 0.00 0.10 -0.03 44 0 145 0 MAY24 5.00 P 0.13 0.13 0.13 0.14 -0.03 46 21 172 0 MAY24 5.25 P 0.29 0.29 0.22 0.25 -0.03 46 12 258 -10 MAY24 5.50 P 0.41 0.41 0.41 0.40 -0.04 47 1 20 0 MAY24 5.75 P 0.00 0.00 0.00 0.58 -0.05 49 0 6 0 MAY24 6.00 P 0.00 0.00 0.00 0.79 -0.05 51 0 0 0 MAY24 6.25 P 0.00 0.00 0.00 0.99 -0.05 45 0 0 0 MAY24 6.50 P 0.00 0.00 0.00 1.23 -0.05 48 0 0 0 MAY24 6.75 P 0.00 0.00 0.00 1.47 -0.05 0 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0 MAY24 7.25 P 0.00 0.00 0.00 1.97 -0.05 0 0 0 0 MAY24 7.50 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0 JUN24 2.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0 JUN24 2.40 P 0.00 0.00 0.00 0.01 0.00 97 0 35 0 JUN24 2.50 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0 JUN24 2.60 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0 JUN24 2.70 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0 JUN24 2.80 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0 JUN24 2.90 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0 JUN24 3.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0 JUN24 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 52 0 JUN24 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0 JUN24 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0 JUN24 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0 JUN24 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0 JUN24 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 39 0 JUN24 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 35 0 JUN24 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0 JUN24 3.90 P 0.00 0.00 0.00 0.01 -0.01 41 0 38 0 JUN24 4.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 108 0 JUN24 4.10 P 0.00 0.00 0.00 0.03 -0.01 44 0 103 0 JUN24 4.20 P 0.05 0.05 0.04 0.04 -0.01 44 40 50 +25 JUN24 4.30 P 0.05 0.05 0.05 0.06 -0.01 45 10 121 0 JUN24 4.40 P 0.00 0.00 0.00 0.07 -0.02 44 0 145 0 JUN24 4.50 P 0.00 0.00 0.00 0.09 -0.02 44 0 45 0 JUN24 4.60 P 0.13 0.13 0.13 0.12 -0.02 45 15 45 +15 JUN24 4.70 P 0.16 0.16 0.16 0.15 -0.02 45 15 90 +15 JUN24 4.80 P 0.17 0.18 0.17 0.18 -0.02 45 29 119 +9 JUN24 4.90 P 0.00 0.00 0.00 0.22 -0.02 45 0 31 0 JUN24 5.00 P 0.00 0.00 0.00 0.26 -0.02 45 0 62 0 JUN24 5.25 P 0.00 0.00 0.00 0.38 -0.03 44 0 45 0 JUN24 5.50 P 0.00 0.00 0.00 0.53 -0.05 45 0 135 0 JUN24 5.75 P 0.00 0.00 0.00 0.70 -0.05 44 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 0.92 -0.02 49 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 1.11 -0.04 46 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 1.33 -0.04 46 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 1.56 -0.04 47 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 1.79 -0.05 45 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 2.03 -0.05 45 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 2.27 -0.05 41 0 0 0 JUL24 3.90 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0 JUL24 4.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 15 0 JUL24 4.10 P 0.00 0.00 0.00 0.08 0.00 47 0 15 0 JUL24 4.20 P 0.00 0.00 0.00 0.09 -0.01 45 0 10 0 JUL24 4.30 P 0.00 0.00 0.00 0.11 -0.01 45 0 12 0 JUL24 4.40 P 0.00 0.00 0.00 0.14 -0.01 46 0 15 0 JUL24 4.50 P 0.00 0.00 0.00 0.16 -0.01 45 0 128 0 JUL24 4.60 P 0.00 0.00 0.00 0.19 -0.02 45 0 7 0 JUL24 4.70 P 0.00 0.00 0.00 0.22 -0.02 45 0 10 0 JUL24 4.80 P 0.00 0.00 0.00 0.26 -0.02 45 0 15 0 JUL24 4.90 P 0.00 0.00 0.00 0.30 -0.02 45 0 17 0 JUL24 5.00 P 0.00 0.00 0.00 0.34 -0.03 44 0 103 0 JUL24 5.25 P 0.00 0.00 0.00 0.47 -0.03 45 0 90 0 JUL24 5.50 P 0.00 0.00 0.00 0.62 -0.04 45 0 0 0 JUL24 5.75 P 0.00 0.00 0.00 0.79 -0.04 45 0 0 0 JUL24 6.00 P 0.00 0.00 0.00 0.99 -0.03 48 0 0 0 JUL24 6.25 P 0.00 0.00 0.00 1.17 -0.04 46 0 0 0 JUL24 6.50 P 0.00 0.00 0.00 1.38 -0.04 46 0 0 0 JUL24 6.75 P 0.00 0.00 0.00 1.60 -0.04 46 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 1.83 -0.04 47 0 0 0 JUL24 7.25 P 0.00 0.00 0.00 2.06 -0.04 47 0 0 0 JUL24 7.50 P 0.00 0.00 0.00 2.29 -0.05 45 0 0 0 AUG24 4.20 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0 AUG24 4.30 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0 AUG24 4.40 P 0.00 0.00 0.00 0.19 -0.02 46 0 0 0 AUG24 4.50 P 0.00 0.00 0.00 0.21 -0.03 45 0 0 0 AUG24 4.60 P 0.00 0.00 0.00 0.25 -0.01 46 0 0 0 AUG24 4.70 P 0.00 0.00 0.00 0.28 -0.02 45 0 0 0 AUG24 4.80 P 0.00 0.00 0.00 0.32 -0.02 45 0 0 0 AUG24 4.90 P 0.37 0.37 0.37 0.36 -0.03 45 6 6 +6 AUG24 5.00 P 0.42 0.42 0.42 0.41 -0.02 45 15 15 +15 AUG24 5.25 P 0.00 0.00 0.00 0.54 -0.02 45 0 15 0 AUG24 5.50 P 0.00 0.00 0.00 0.68 -0.04 45 0 0 0 AUG24 5.75 P 0.00 0.00 0.00 0.86 -0.03 46 0 0 0 AUG24 6.00 P 0.00 0.00 0.00 1.04 -0.03 46 0 0 0 AUG24 6.25 P 0.00 0.00 0.00 1.22 -0.04 45 0 0 0 AUG24 6.50 P 0.00 0.00 0.00 1.43 -0.04 46 0 0 0 AUG24 6.75 P 0.00 0.00 0.00 1.64 -0.04 46 0 0 0 AUG24 7.00 P 0.00 0.00 0.00 1.86 -0.04 46 0 0 0 AUG24 7.25 P 0.00 0.00 0.00 2.08 -0.05 45 0 0 0 AUG24 7.50 P 0.00 0.00 0.00 2.31 -0.05 45 0 0 0 SEP24 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0 SEP24 2.40 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0 SEP24 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 SEP24 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0 SEP24 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 SEP24 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0 SEP24 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0 SEP24 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0 SEP24 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0 SEP24 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0 SEP24 3.30 P 0.00 0.00 0.00 0.02 0.00 43 0 30 0 SEP24 3.40 P 0.00 0.00 0.00 0.03 0.00 44 0 30 0 SEP24 3.50 P 0.00 0.00 0.00 0.04 0.00 44 0 32 0 SEP24 3.60 P 0.00 0.00 0.00 0.05 0.00 44 0 36 0 SEP24 3.70 P 0.00 0.00 0.00 0.06 -0.01 44 0 30 0 SEP24 3.80 P 0.00 0.00 0.00 0.08 0.00 45 0 45 0 SEP24 3.90 P 0.00 0.00 0.00 0.10 0.00 45 0 30 0 SEP24 4.00 P 0.00 0.00 0.00 0.12 0.00 45 0 15 0 SEP24 4.10 P 0.00 0.00 0.00 0.14 0.00 45 0 0 0 SEP24 4.20 P 0.00 0.00 0.00 0.16 -0.01 44 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 0.19 -0.01 45 0 33 0 SEP24 4.40 P 0.00 0.00 0.00 0.22 -0.01 45 0 15 0 SEP24 4.50 P 0.00 0.00 0.00 0.25 -0.01 44 0 0 0 SEP24 4.60 P 0.00 0.00 0.00 0.28 -0.02 44 0 15 0 SEP24 4.70 P 0.00 0.00 0.00 0.32 -0.02 44 0 6 0 SEP24 4.80 P 0.00 0.00 0.00 0.36 -0.02 44 0 15 0 SEP24 4.90 P 0.00 0.00 0.00 0.40 -0.02 44 0 15 0 SEP24 5.00 P 0.00 0.00 0.00 0.44 -0.03 43 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 0.58 -0.02 44 0 15 0 SEP24 5.50 P 0.00 0.00 0.00 0.73 -0.03 45 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 0.89 -0.03 45 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 1.07 -0.02 45 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 1.25 -0.04 44 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 1.45 -0.04 44 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 1.66 -0.04 45 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 1.88 -0.03 45 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 2.10 -0.04 45 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 2.33 -0.04 45 0 0 0 DEC24 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 DEC24 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 DEC24 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 DEC24 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0 DEC24 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0 DEC24 3.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0 DEC24 3.10 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0 DEC24 3.30 P 0.00 0.00 0.00 0.06 -0.01 43 0 1 0 DEC24 3.40 P 0.00 0.00 0.00 0.07 -0.01 43 0 63 0 DEC24 3.50 P 0.00 0.00 0.00 0.09 -0.01 44 0 2 0 DEC24 3.60 P 0.00 0.00 0.00 0.10 -0.02 43 0 0 0 DEC24 3.70 P 0.00 0.00 0.00 0.12 -0.02 43 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.14 -0.02 43 0 10 0 DEC24 3.90 P 0.00 0.00 0.00 0.17 -0.01 44 0 0 0 DEC24 4.00 P 0.00 0.00 0.00 0.19 -0.02 43 0 5 0 DEC24 4.10 P 0.00 0.00 0.00 0.22 -0.02 43 0 15 0 DEC24 4.20 P 0.00 0.00 0.00 0.25 -0.02 44 0 0 0 DEC24 4.30 P 0.00 0.00 0.00 0.28 -0.02 43 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.32 -0.01 44 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.35 -0.02 43 0 14 0 DEC24 4.60 P 0.00 0.00 0.00 0.39 -0.02 43 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.43 -0.02 43 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 0.47 -0.02 43 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.52 -0.02 43 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.56 -0.03 43 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.70 -0.02 43 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 0.84 -0.04 43 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 1.00 -0.05 43 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 1.17 -0.05 43 0 5 0 DEC24 6.25 P 0.00 0.00 0.00 1.35 -0.05 43 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 1.54 -0.05 43 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 1.74 -0.05 43 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 1.95 -0.04 44 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 2.16 -0.05 43 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 2.38 -0.05 43 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 15 0 MAR25 3.10 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0 MAR25 3.30 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0 MAR25 3.40 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0 MAR25 3.50 P 0.00 0.00 0.00 0.14 -0.01 44 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.16 -0.01 44 0 0 0 MAR25 3.70 P 0.00 0.00 0.00 0.18 -0.02 43 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 0.21 -0.01 44 0 0 0 MAR25 3.90 P 0.00 0.00 0.00 0.23 -0.02 43 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.26 -0.02 43 0 10 0 MAR25 4.10 P 0.00 0.00 0.00 0.29 -0.02 43 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.33 -0.02 44 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.36 -0.02 43 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.40 -0.02 44 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 0.44 -0.03 43 0 0 0 MAR25 4.60 P 0.00 0.00 0.00 0.48 -0.03 43 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.52 -0.03 43 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.57 -0.03 43 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.62 -0.03 43 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 0.67 -0.03 43 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 0.80 -0.04 43 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 0.95 -0.03 44 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 1.10 -0.04 43 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 1.27 -0.04 44 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 1.44 -0.05 43 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 1.63 -0.04 44 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 1.82 -0.04 44 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 2.02 -0.05 43 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 2.22 -0.05 43 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 2.44 -0.04 44 0 0 0 TOTAL PUT 309 4,966 +190 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS ALH - ALI HEALTH CLOSING PRICE HK$ 3.28 MAY24 1.85 C 0.00 0.00 0.00 1.44 +0.32 97 0 0 0 MAY24 1.90 C 0.00 0.00 0.00 1.39 +0.32 93 0 0 0 MAY24 1.95 C 0.00 0.00 0.00 1.34 +0.32 88 0 0 0 MAY24 2.00 C 0.00 0.00 0.00 1.29 +0.32 84 0 0 0 MAY24 2.10 C 0.00 0.00 0.00 1.19 +0.32 75 0 0 0 MAY24 2.20 C 0.00 0.00 0.00 1.09 +0.32 67 0 0 0 MAY24 2.30 C 0.00 0.00 0.00 0.99 +0.31 59 0 0 0 MAY24 2.40 C 0.00 0.00 0.00 0.89 +0.31 52 0 0 0 MAY24 2.50 C 0.00 0.00 0.00 0.80 +0.31 62 0 0 0 MAY24 2.60 C 0.00 0.00 0.00 0.70 +0.28 54 0 25 0 MAY24 2.70 C 0.00 0.00 0.00 0.61 +0.27 55 0 75 0 MAY24 2.80 C 0.00 0.00 0.00 0.53 +0.26 58 0 247 0 MAY24 2.90 C 0.24 0.43 0.24 0.46 +0.25 61 15 340 -15 MAY24 3.00 C 0.27 0.36 0.27 0.37 +0.20 55 77 508 -25 MAY24 3.10 C 0.00 0.00 0.00 0.31 +0.19 57 0 323 0 MAY24 3.20 C 0.13 0.24 0.13 0.25 +0.15 56 170 333 -9 MAY24 3.30 C 0.10 0.20 0.10 0.20 +0.13 56 258 443 +191 MAY24 3.40 C 0.09 0.15 0.09 0.17 +0.12 59 288 497 +273 MAY24 3.50 C 0.04 0.13 0.04 0.13 +0.09 58 107 169 +55 MAY24 3.60 C 0.03 0.10 0.03 0.10 +0.07 58 92 182 +22 MAY24 3.70 C 0.04 0.08 0.04 0.08 +0.06 59 38 148 +28 MAY24 3.80 C 0.06 0.06 0.06 0.06 +0.05 59 90 111 +15 MAY24 3.90 C 0.00 0.00 0.00 0.05 +0.04 61 0 131 0 MAY24 4.00 C 0.03 0.04 0.03 0.04 +0.03 62 33 198 +33 MAY24 4.10 C 0.03 0.03 0.03 0.03 +0.02 62 7 91 +2 MAY24 4.20 C 0.00 0.00 0.00 0.02 +0.01 60 0 45 0 MAY24 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 41 0 MAY24 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0 MAY24 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0 JUN24 1.85 C 0.00 0.00 0.00 1.44 +0.32 0 0 0 0 JUN24 1.90 C 0.00 0.00 0.00 1.39 +0.31 0 0 0 0 JUN24 1.95 C 0.00 0.00 0.00 1.34 +0.31 0 0 0 0 JUN24 2.00 C 0.00 0.00 0.00 1.30 +0.32 66 0 0 0 JUN24 2.10 C 0.00 0.00 0.00 1.20 +0.32 59 0 0 0 JUN24 2.20 C 0.00 0.00 0.00 1.10 +0.31 53 0 0 0 JUN24 2.30 C 0.00 0.00 0.00 1.01 +0.31 58 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 0.91 +0.29 52 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 0.83 +0.29 57 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 0.74 +0.26 55 0 0 0 JUN24 2.70 C 0.00 0.00 0.00 0.66 +0.25 55 0 30 0 JUN24 2.80 C 0.00 0.00 0.00 0.58 +0.24 54 0 19 0 JUN24 2.90 C 0.00 0.00 0.00 0.52 +0.24 57 0 97 0 JUN24 3.00 C 0.00 0.00 0.00 0.44 +0.20 54 0 151 0 JUN24 3.10 C 0.36 0.36 0.36 0.38 +0.19 54 30 230 -30 JUN24 3.20 C 0.30 0.30 0.30 0.33 +0.17 54 18 225 -18 JUN24 3.30 C 0.23 0.26 0.23 0.28 +0.15 54 40 285 0 JUN24 3.40 C 0.00 0.00 0.00 0.25 +0.14 57 0 505 0 JUN24 3.50 C 0.21 0.21 0.21 0.21 +0.12 56 15 183 +15 JUN24 3.60 C 0.00 0.00 0.00 0.18 +0.11 57 0 147 0 JUN24 3.70 C 0.10 0.13 0.10 0.15 +0.10 56 60 60 +14 JUN24 3.80 C 0.11 0.12 0.11 0.12 +0.08 55 4 84 +3 JUN24 3.90 C 0.00 0.00 0.00 0.10 +0.07 55 0 25 0 JUN24 4.00 C 0.07 0.07 0.07 0.09 +0.07 57 3 208 -3 JUN24 4.10 C 0.00 0.00 0.00 0.07 +0.06 56 0 45 0 JUN24 4.20 C 0.00 0.00 0.00 0.06 +0.05 57 0 45 0 JUN24 4.30 C 0.00 0.00 0.00 0.05 +0.04 57 0 62 0 JUN24 4.40 C 0.00 0.00 0.00 0.04 +0.03 57 0 0 0 JUN24 4.50 C 0.00 0.00 0.00 0.03 +0.02 56 0 40 0 JUN24 4.60 C 0.00 0.00 0.00 0.02 +0.01 53 0 10 0 JUN24 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUN24 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUN24 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0 JUN24 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0 JUN24 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 36 0 JUN24 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0 JUN24 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 17 0 JUN24 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 25 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 77 0 JUN24 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 0.00 99 0 320 0 JUL24 1.85 C 0.00 0.00 0.00 1.45 +0.31 45 0 0 0 JUL24 1.90 C 0.00 0.00 0.00 1.40 +0.31 40 0 0 0 JUL24 1.95 C 0.00 0.00 0.00 1.36 +0.32 58 0 0 0 JUL24 2.00 C 0.00 0.00 0.00 1.31 +0.31 55 0 0 0 JUL24 2.10 C 0.00 0.00 0.00 1.21 +0.30 50 0 0 0 JUL24 2.20 C 0.00 0.00 0.00 1.12 +0.30 52 0 0 0 JUL24 2.30 C 0.00 0.00 0.00 1.03 +0.29 52 0 0 0 JUL24 2.40 C 0.00 0.00 0.00 0.94 +0.28 51 0 0 0 JUL24 2.50 C 0.00 0.00 0.00 0.86 +0.27 53 0 0 0 JUL24 2.60 C 0.00 0.00 0.00 0.78 +0.25 53 0 0 0 JUL24 2.70 C 0.00 0.00 0.00 0.71 +0.25 54 0 0 0 JUL24 2.80 C 0.00 0.00 0.00 0.63 +0.23 52 0 5 0 JUL24 2.90 C 0.00 0.00 0.00 0.56 +0.22 51 0 10 0 JUL24 3.00 C 0.00 0.00 0.00 0.52 +0.22 55 0 6 0 JUL24 3.10 C 0.00 0.00 0.00 0.45 +0.20 53 0 30 0 JUL24 3.20 C 0.00 0.00 0.00 0.39 +0.17 52 0 174 0 JUL24 3.30 C 0.20 0.20 0.20 0.35 +0.16 53 15 187 +15 JUL24 3.40 C 0.00 0.00 0.00 0.30 +0.14 52 0 45 0 JUL24 3.50 C 0.20 0.20 0.20 0.27 +0.14 53 9 11 +9 JUL24 3.60 C 0.00 0.00 0.00 0.23 +0.12 52 0 0 0 JUL24 3.70 C 0.00 0.00 0.00 0.20 +0.10 52 0 0 0 JUL24 3.80 C 0.00 0.00 0.00 0.18 +0.10 53 0 0 0 JUL24 3.90 C 0.14 0.14 0.14 0.16 +0.09 54 15 15 +15 JUL24 4.00 C 0.10 0.10 0.10 0.13 +0.07 53 5 6 +5 JUL24 4.10 C 0.00 0.00 0.00 0.11 +0.06 52 0 0 0 AUG24 2.10 C 0.00 0.00 0.00 1.23 +0.30 52 0 0 0 AUG24 2.20 C 0.00 0.00 0.00 1.14 +0.30 52 0 0 0 AUG24 2.30 C 0.00 0.00 0.00 1.06 +0.29 54 0 0 0 AUG24 2.40 C 0.00 0.00 0.00 0.98 +0.29 54 0 0 0 AUG24 2.50 C 0.00 0.00 0.00 0.90 +0.28 54 0 0 0 AUG24 2.60 C 0.00 0.00 0.00 0.82 +0.26 53 0 0 0 AUG24 2.70 C 0.00 0.00 0.00 0.75 +0.25 53 0 0 0 AUG24 2.80 C 0.00 0.00 0.00 0.68 +0.23 53 0 0 0 AUG24 2.90 C 0.00 0.00 0.00 0.62 +0.22 53 0 0 0 AUG24 3.00 C 0.00 0.00 0.00 0.58 +0.25 56 0 0 0 AUG24 3.10 C 0.45 0.50 0.45 0.52 +0.21 55 6 4 +4 AUG24 3.20 C 0.00 0.00 0.00 0.45 +0.18 52 0 0 0 AUG24 3.30 C 0.00 0.00 0.00 0.41 +0.17 53 0 0 0 AUG24 3.40 C 0.00 0.00 0.00 0.37 +0.16 53 0 0 0 AUG24 3.50 C 0.31 0.31 0.31 0.33 +0.15 53 42 42 +42 AUG24 3.60 C 0.27 0.27 0.27 0.29 +0.13 53 250 250 +250 AUG24 3.70 C 0.16 0.26 0.16 0.26 +0.13 53 27 27 +27 AUG24 3.80 C 0.00 0.00 0.00 0.23 +0.12 53 0 0 0 AUG24 3.90 C 0.20 0.20 0.20 0.20 +0.10 52 3 3 +3 SEP24 1.85 C 0.00 0.00 0.00 1.48 +0.31 56 0 0 0 SEP24 1.90 C 0.00 0.00 0.00 1.43 +0.31 53 0 0 0 SEP24 1.95 C 0.00 0.00 0.00 1.38 +0.30 51 0 0 0 SEP24 2.00 C 0.00 0.00 0.00 1.34 +0.30 53 0 0 0 SEP24 2.10 C 0.00 0.00 0.00 1.25 +0.30 53 0 0 0 SEP24 2.20 C 0.00 0.00 0.00 1.17 +0.30 54 0 0 0 SEP24 2.30 C 0.00 0.00 0.00 1.08 +0.28 52 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 1.00 +0.27 52 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 0.93 +0.27 53 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 0.86 +0.26 54 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 0.79 +0.25 53 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 0.73 +0.23 54 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 0.66 +0.22 52 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 0.61 +0.22 53 0 35 0 SEP24 3.10 C 0.00 0.00 0.00 0.56 +0.21 54 0 45 0 SEP24 3.20 C 0.50 0.50 0.50 0.51 +0.20 54 10 55 +10 SEP24 3.30 C 0.00 0.00 0.00 0.46 +0.19 53 0 45 0 SEP24 3.40 C 0.00 0.00 0.00 0.41 +0.17 52 0 45 0 SEP24 3.50 C 0.00 0.00 0.00 0.37 +0.15 52 0 30 0 SEP24 3.60 C 0.33 0.33 0.33 0.34 +0.15 53 292 292 +247 SEP24 3.70 C 0.00 0.00 0.00 0.30 +0.13 52 0 45 0 SEP24 3.80 C 0.00 0.00 0.00 0.27 +0.12 52 0 30 0 SEP24 3.90 C 0.00 0.00 0.00 0.25 +0.11 53 0 45 0 SEP24 4.00 C 0.00 0.00 0.00 0.23 +0.11 53 0 50 0 SEP24 4.10 C 0.00 0.00 0.00 0.21 +0.10 54 0 45 0 SEP24 4.20 C 0.00 0.00 0.00 0.19 +0.10 54 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 0.17 +0.09 53 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 0.15 +0.08 53 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 0.14 +0.08 54 0 1 0 SEP24 4.60 C 0.00 0.00 0.00 0.12 +0.07 53 0 30 0 SEP24 4.70 C 0.00 0.00 0.00 0.11 +0.07 53 0 0 0 SEP24 4.80 C 0.00 0.00 0.00 0.10 +0.07 53 0 10 0 SEP24 4.90 C 0.00 0.00 0.00 0.09 +0.07 54 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 0.08 +0.07 53 0 40 0 SEP24 5.25 C 0.00 0.00 0.00 0.06 +0.05 53 0 195 0 SEP24 5.50 C 0.00 0.00 0.00 0.05 +0.04 54 0 61 0 SEP24 5.75 C 0.00 0.00 0.00 0.03 +0.02 52 0 0 0 SEP24 6.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0 SEP24 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0 SEP24 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 26 0 SEP24 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 DEC24 1.85 C 0.00 0.00 0.00 1.52 +0.30 53 0 0 0 DEC24 1.90 C 0.00 0.00 0.00 1.48 +0.30 53 0 0 0 DEC24 1.95 C 0.00 0.00 0.00 1.43 +0.29 51 0 0 0 DEC24 2.00 C 0.00 0.00 0.00 1.39 +0.29 51 0 7 0 DEC24 2.10 C 0.00 0.00 0.00 1.31 +0.28 52 0 8 0 DEC24 2.20 C 0.00 0.00 0.00 1.23 +0.27 51 0 0 0 DEC24 2.30 C 0.00 0.00 0.00 1.16 +0.27 52 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 1.09 +0.26 52 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 1.02 +0.25 52 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 0.95 +0.24 51 0 1 0 DEC24 2.70 C 0.00 0.00 0.00 0.89 +0.23 52 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 0.83 +0.21 52 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 0.78 +0.21 52 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 0.73 +0.21 52 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 0.68 +0.20 52 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 0.63 +0.20 52 0 6 0 DEC24 3.30 C 0.00 0.00 0.00 0.59 +0.20 52 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 0.54 +0.18 52 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 0.51 +0.18 52 0 3 0 DEC24 3.60 C 0.00 0.00 0.00 0.47 +0.16 52 0 15 0 DEC24 3.70 C 0.00 0.00 0.00 0.43 +0.14 51 0 88 0 DEC24 3.80 C 0.00 0.00 0.00 0.40 +0.13 51 0 4 0 DEC24 3.90 C 0.00 0.00 0.00 0.37 +0.13 51 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 0.35 +0.13 52 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 0.32 +0.11 52 0 100 0 DEC24 4.20 C 0.00 0.00 0.00 0.30 +0.11 52 0 4 0 DEC24 4.30 C 0.00 0.00 0.00 0.28 +0.11 52 0 37 0 DEC24 4.40 C 0.00 0.00 0.00 0.26 +0.10 52 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 0.24 +0.09 52 0 0 0 DEC24 4.60 C 0.00 0.00 0.00 0.22 +0.09 52 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 0.20 +0.08 51 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 0.19 +0.08 52 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 0.18 +0.08 52 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 0.16 +0.07 52 0 1 0 DEC24 5.25 C 0.00 0.00 0.00 0.13 +0.05 51 0 3 0 DEC24 5.50 C 0.00 0.00 0.00 0.11 +0.05 52 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 0.09 +0.04 52 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 0.08 +0.04 53 0 0 0 DEC24 6.25 C 0.00 0.00 0.00 0.06 +0.03 51 0 0 0 MAR25 1.85 C 0.00 0.00 0.00 1.57 +0.30 54 0 6 0 MAR25 1.90 C 0.00 0.00 0.00 1.53 +0.30 54 0 5 0 MAR25 1.95 C 0.00 0.00 0.00 1.49 +0.29 53 0 6 0 MAR25 2.00 C 0.00 0.00 0.00 1.45 +0.29 53 0 6 0 MAR25 2.10 C 0.00 0.00 0.00 1.37 +0.28 52 0 4 0 MAR25 2.20 C 0.00 0.00 0.00 1.30 +0.28 52 0 0 0 MAR25 2.30 C 0.00 0.00 0.00 1.23 +0.27 52 0 0 0 MAR25 2.40 C 0.00 0.00 0.00 1.17 +0.27 53 0 0 0 MAR25 2.50 C 0.00 0.00 0.00 1.10 +0.25 52 0 0 0 MAR25 2.60 C 0.00 0.00 0.00 1.04 +0.25 52 0 3 0 MAR25 2.70 C 0.00 0.00 0.00 0.99 +0.25 53 0 0 0 MAR25 2.80 C 0.00 0.00 0.00 0.93 +0.23 52 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 0.88 +0.23 53 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 0.83 +0.22 53 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 0.78 +0.21 52 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 0.74 +0.21 53 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 0.70 +0.20 53 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 0.66 +0.19 53 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 0.62 +0.18 53 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 0.58 +0.17 52 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 0.55 +0.17 53 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 0.52 +0.16 53 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 0.49 +0.16 53 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 0.46 +0.15 53 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 0.43 +0.14 52 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 0.41 +0.14 53 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 0.38 +0.13 52 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 0.36 +0.12 52 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.34 +0.12 52 0 2 0 TOTAL CALL 2,019 9,473 +1,178 MAY24 1.85 P 0.00 0.00 0.00 0.01 0.00 113 0 76 0 MAY24 1.90 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0 MAY24 1.95 P 0.00 0.00 0.00 0.01 0.00 104 0 167 0 MAY24 2.00 P 0.00 0.00 0.00 0.01 0.00 100 0 381 0 MAY24 2.10 P 0.00 0.00 0.00 0.01 0.00 91 0 390 0 MAY24 2.20 P 0.00 0.00 0.00 0.01 0.00 83 0 302 0 MAY24 2.30 P 0.00 0.00 0.00 0.01 0.00 75 0 316 0 MAY24 2.40 P 0.01 0.01 0.01 0.01 -0.01 67 3 253 0 MAY24 2.50 P 0.00 0.00 0.00 0.01 -0.02 60 0 233 0 MAY24 2.60 P 0.04 0.04 0.03 0.02 -0.03 62 55 407 +15 MAY24 2.70 P 0.00 0.00 0.00 0.03 -0.03 61 0 224 0 MAY24 2.80 P 0.06 0.06 0.05 0.04 -0.07 58 71 433 +61 MAY24 2.90 P 0.07 0.07 0.07 0.07 -0.08 61 52 290 +15 MAY24 3.00 P 0.16 0.16 0.09 0.09 -0.11 58 12 198 +1 MAY24 3.10 P 0.13 0.13 0.13 0.13 -0.12 59 5 127 +5 MAY24 3.20 P 0.18 0.18 0.17 0.17 -0.16 59 60 112 +48 MAY24 3.30 P 0.23 0.23 0.23 0.22 -0.18 59 5 51 +5 MAY24 3.40 P 0.29 0.30 0.29 0.27 -0.21 57 24 115 0 MAY24 3.50 P 0.00 0.00 0.00 0.35 -0.22 61 0 22 0 MAY24 3.60 P 0.00 0.00 0.00 0.41 -0.25 58 0 15 0 MAY24 3.70 P 0.00 0.00 0.00 0.49 -0.26 59 0 30 0 MAY24 3.80 P 0.00 0.00 0.00 0.57 -0.27 58 0 0 0 MAY24 3.90 P 0.00 0.00 0.00 0.65 -0.29 56 0 0 0 MAY24 4.00 P 0.00 0.00 0.00 0.74 -0.30 56 0 0 0 MAY24 4.10 P 0.00 0.00 0.00 0.83 -0.31 54 0 0 0 MAY24 4.20 P 0.00 0.00 0.00 0.93 -0.31 58 0 0 0 MAY24 4.30 P 0.00 0.00 0.00 1.02 -0.32 0 0 0 0 MAY24 4.40 P 0.00 0.00 0.00 1.12 -0.32 0 0 0 0 MAY24 4.50 P 0.00 0.00 0.00 1.22 -0.32 0 0 0 0 JUN24 1.85 P 0.00 0.00 0.00 0.01 0.00 80 0 52 0 JUN24 1.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0 JUN24 1.95 P 0.00 0.00 0.00 0.01 0.00 74 0 220 0 JUN24 2.00 P 0.01 0.01 0.01 0.01 0.00 71 1 221 +1 JUN24 2.10 P 0.00 0.00 0.00 0.01 0.00 65 0 135 0 JUN24 2.20 P 0.00 0.00 0.00 0.01 -0.01 59 0 244 0 JUN24 2.30 P 0.04 0.04 0.04 0.01 -0.02 53 30 216 +30 JUN24 2.40 P 0.05 0.05 0.05 0.02 -0.03 56 30 96 +30 JUN24 2.50 P 0.04 0.04 0.04 0.03 -0.04 55 1 192 +1 JUN24 2.60 P 0.06 0.06 0.06 0.05 -0.04 58 131 240 +131 JUN24 2.70 P 0.11 0.11 0.08 0.07 -0.05 58 30 444 +15 JUN24 2.80 P 0.12 0.12 0.10 0.09 -0.07 56 125 207 +95 JUN24 2.90 P 0.13 0.13 0.12 0.12 -0.09 57 18 37 0 JUN24 3.00 P 0.16 0.17 0.16 0.15 -0.11 56 35 96 +31 JUN24 3.10 P 0.00 0.00 0.00 0.19 -0.12 55 0 65 0 JUN24 3.20 P 0.00 0.00 0.00 0.24 -0.15 56 0 53 0 JUN24 3.30 P 0.32 0.32 0.30 0.29 -0.16 56 60 75 +28 JUN24 3.40 P 0.40 0.40 0.40 0.35 -0.17 57 2 214 -1 JUN24 3.50 P 0.00 0.00 0.00 0.42 -0.18 58 0 114 0 JUN24 3.60 P 0.00 0.00 0.00 0.47 -0.22 55 0 62 0 JUN24 3.70 P 0.00 0.00 0.00 0.54 -0.23 54 0 22 0 JUN24 3.80 P 0.00 0.00 0.00 0.62 -0.24 55 0 0 0 JUN24 3.90 P 0.00 0.00 0.00 0.70 -0.26 55 0 0 0 JUN24 4.00 P 0.00 0.00 0.00 0.78 -0.27 54 0 5 0 JUN24 4.10 P 0.00 0.00 0.00 0.87 -0.28 56 0 50 0 JUN24 4.20 P 0.00 0.00 0.00 0.96 -0.28 56 0 0 0 JUN24 4.30 P 0.00 0.00 0.00 1.05 -0.29 57 0 0 0 JUN24 4.40 P 0.00 0.00 0.00 1.14 -0.30 56 0 0 0 JUN24 4.50 P 0.00 0.00 0.00 1.23 -0.31 53 0 0 0 JUN24 4.60 P 0.00 0.00 0.00 1.33 -0.31 56 0 0 0 JUN24 4.70 P 0.00 0.00 0.00 1.42 -0.32 0 0 0 0 JUN24 4.80 P 0.00 0.00 0.00 1.52 -0.32 0 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 1.62 -0.32 0 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 1.72 -0.32 0 0 0 0 JUN24 5.25 P 0.00 0.00 0.00 1.97 -0.32 0 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 2.22 -0.32 0 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 2.47 -0.32 0 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 2.72 -0.32 0 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 2.97 -0.32 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 3.22 -0.32 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 3.47 -0.32 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 3.72 -0.32 0 0 75 0 JUN24 7.25 P 0.00 0.00 0.00 3.97 -0.32 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 4.22 -0.32 0 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 4.47 -0.32 0 0 0 0 JUL24 1.85 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0 JUL24 1.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0 JUL24 1.95 P 0.00 0.00 0.00 0.01 0.00 59 0 210 0 JUL24 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 135 0 JUL24 2.10 P 0.00 0.00 0.00 0.01 -0.01 51 0 158 0 JUL24 2.20 P 0.00 0.00 0.00 0.02 -0.02 54 0 10 0 JUL24 2.30 P 0.07 0.07 0.07 0.03 -0.03 54 15 90 +15 JUL24 2.40 P 0.00 0.00 0.00 0.04 -0.04 53 0 40 0 JUL24 2.50 P 0.00 0.00 0.00 0.06 -0.05 55 0 35 0 JUL24 2.60 P 0.09 0.10 0.09 0.08 -0.06 54 90 90 +90 JUL24 2.70 P 0.13 0.13 0.12 0.10 -0.07 53 20 23 +20 JUL24 2.80 P 0.00 0.00 0.00 0.13 -0.09 54 0 0 0 JUL24 2.90 P 0.00 0.00 0.00 0.16 -0.10 53 0 20 0 JUL24 3.00 P 0.28 0.28 0.28 0.20 -0.11 53 1 0 -1 JUL24 3.10 P 0.28 0.28 0.28 0.25 -0.12 55 15 15 +15 JUL24 3.20 P 0.00 0.00 0.00 0.29 -0.14 53 0 172 0 JUL24 3.30 P 0.00 0.00 0.00 0.34 -0.16 53 0 172 0 JUL24 3.40 P 0.00 0.00 0.00 0.39 -0.18 52 0 0 0 JUL24 3.50 P 0.00 0.00 0.00 0.46 -0.19 53 0 0 0 JUL24 3.60 P 0.00 0.00 0.00 0.52 -0.21 52 0 0 0 JUL24 3.70 P 0.00 0.00 0.00 0.59 -0.22 53 0 0 0 JUL24 3.80 P 0.00 0.00 0.00 0.67 -0.22 54 0 0 0 JUL24 3.90 P 0.00 0.00 0.00 0.74 -0.24 53 0 0 0 JUL24 4.00 P 0.00 0.00 0.00 0.82 -0.25 53 0 0 0 JUL24 4.10 P 0.00 0.00 0.00 0.90 -0.26 52 0 0 0 AUG24 2.10 P 0.00 0.00 0.00 0.02 -0.02 51 0 0 0 AUG24 2.20 P 0.00 0.00 0.00 0.04 -0.02 56 0 0 0 AUG24 2.30 P 0.00 0.00 0.00 0.05 -0.03 54 0 0 0 AUG24 2.40 P 0.00 0.00 0.00 0.07 -0.03 55 0 0 0 AUG24 2.50 P 0.00 0.00 0.00 0.09 -0.04 55 0 0 0 AUG24 2.60 P 0.00 0.00 0.00 0.11 -0.06 54 0 0 0 AUG24 2.70 P 0.00 0.00 0.00 0.14 -0.07 54 0 0 0 AUG24 2.80 P 0.00 0.00 0.00 0.17 -0.08 54 0 0 0 AUG24 2.90 P 0.00 0.00 0.00 0.21 -0.09 55 0 0 0 AUG24 3.00 P 0.33 0.33 0.33 0.25 -0.11 54 15 15 +15 AUG24 3.10 P 0.00 0.00 0.00 0.30 -0.12 55 0 0 0 AUG24 3.20 P 0.00 0.00 0.00 0.34 -0.14 54 0 0 0 AUG24 3.30 P 0.00 0.00 0.00 0.39 -0.14 53 0 0 0 AUG24 3.40 P 0.00 0.00 0.00 0.46 -0.14 55 0 0 0 AUG24 3.50 P 0.00 0.00 0.00 0.52 -0.16 55 0 0 0 AUG24 3.60 P 0.00 0.00 0.00 0.57 -0.18 53 0 0 0 AUG24 3.70 P 0.00 0.00 0.00 0.64 -0.19 53 0 0 0 AUG24 3.80 P 0.00 0.00 0.00 0.71 -0.21 53 0 0 0 AUG24 3.90 P 0.00 0.00 0.00 0.78 -0.22 53 0 0 0 SEP24 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0 SEP24 1.90 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0 SEP24 1.95 P 0.00 0.00 0.00 0.02 -0.01 53 0 455 0 SEP24 2.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0 SEP24 2.10 P 0.00 0.00 0.00 0.04 -0.02 55 0 30 0 SEP24 2.20 P 0.00 0.00 0.00 0.05 -0.03 53 0 30 0 SEP24 2.30 P 0.00 0.00 0.00 0.06 -0.04 52 0 30 0 SEP24 2.40 P 0.00 0.00 0.00 0.08 -0.05 52 0 30 0 SEP24 2.50 P 0.00 0.00 0.00 0.11 -0.05 54 0 45 0 SEP24 2.60 P 0.00 0.00 0.00 0.14 -0.06 54 0 45 0 SEP24 2.70 P 0.00 0.00 0.00 0.17 -0.07 54 0 45 0 SEP24 2.80 P 0.00 0.00 0.00 0.21 -0.08 55 0 113 0 SEP24 2.90 P 0.26 0.26 0.26 0.24 -0.10 53 497 527 +482 SEP24 3.00 P 0.00 0.00 0.00 0.29 -0.10 54 0 45 0 SEP24 3.10 P 0.00 0.00 0.00 0.34 -0.10 55 0 30 0 SEP24 3.20 P 0.00 0.00 0.00 0.38 -0.13 54 0 30 0 SEP24 3.30 P 0.00 0.00 0.00 0.43 -0.14 53 0 45 0 SEP24 3.40 P 0.00 0.00 0.00 0.48 -0.16 52 0 30 0 SEP24 3.50 P 0.00 0.00 0.00 0.55 -0.16 54 0 81 0 SEP24 3.60 P 0.00 0.00 0.00 0.61 -0.18 53 0 7 0 SEP24 3.70 P 0.00 0.00 0.00 0.68 -0.19 53 0 45 0 SEP24 3.80 P 0.00 0.00 0.00 0.75 -0.20 53 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 0.82 -0.21 53 0 0 0 SEP24 4.00 P 0.00 0.00 0.00 0.89 -0.22 53 0 8 0 SEP24 4.10 P 0.00 0.00 0.00 0.97 -0.23 53 0 30 0 SEP24 4.20 P 0.00 0.00 0.00 1.05 -0.24 53 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 1.13 -0.25 53 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 1.22 -0.25 54 0 30 0 SEP24 4.50 P 0.00 0.00 0.00 1.30 -0.26 53 0 140 0 SEP24 4.60 P 0.00 0.00 0.00 1.39 -0.27 53 0 0 0 SEP24 4.70 P 0.00 0.00 0.00 1.48 -0.27 54 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 1.57 -0.28 54 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 1.66 -0.28 54 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 1.75 -0.29 53 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 1.99 -0.30 55 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 2.23 -0.31 55 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 2.47 -0.32 0 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 2.72 -0.32 0 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 2.97 -0.32 0 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 3.22 -0.32 0 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 3.47 -0.32 0 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 3.72 -0.32 0 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 3.97 -0.32 0 0 0 0 DEC24 1.85 P 0.00 0.00 0.00 0.03 -0.03 49 0 0 0 DEC24 1.90 P 0.00 0.00 0.00 0.04 -0.03 51 0 0 0 DEC24 1.95 P 0.00 0.00 0.00 0.05 -0.03 52 0 250 0 DEC24 2.00 P 0.00 0.00 0.00 0.06 -0.03 53 0 0 0 DEC24 2.10 P 0.00 0.00 0.00 0.07 -0.04 51 0 2 0 DEC24 2.20 P 0.00 0.00 0.00 0.09 -0.05 51 0 0 0 DEC24 2.30 P 0.00 0.00 0.00 0.12 -0.05 53 0 0 0 DEC24 2.40 P 0.00 0.00 0.00 0.14 -0.07 51 0 0 0 DEC24 2.50 P 0.00 0.00 0.00 0.17 -0.08 52 0 0 0 DEC24 2.60 P 0.00 0.00 0.00 0.21 -0.08 53 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.25 -0.09 53 0 0 0 DEC24 2.80 P 0.00 0.00 0.00 0.29 -0.09 53 0 0 0 DEC24 2.90 P 0.36 0.36 0.36 0.33 -0.10 53 290 290 +280 DEC24 3.00 P 0.00 0.00 0.00 0.38 -0.10 53 0 23 0 DEC24 3.10 P 0.00 0.00 0.00 0.43 -0.11 53 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.47 -0.13 52 0 10 0 DEC24 3.30 P 0.00 0.00 0.00 0.53 -0.14 53 0 6 0 DEC24 3.40 P 0.00 0.00 0.00 0.58 -0.15 52 0 0 0 DEC24 3.50 P 0.00 0.00 0.00 0.64 -0.16 52 0 13 0 DEC24 3.60 P 0.00 0.00 0.00 0.70 -0.17 52 0 6 0 DEC24 3.70 P 0.00 0.00 0.00 0.77 -0.18 52 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.84 -0.18 52 0 10 0 DEC24 3.90 P 0.00 0.00 0.00 0.91 -0.19 52 0 0 0 DEC24 4.00 P 0.00 0.00 0.00 0.98 -0.20 52 0 3 0 DEC24 4.10 P 0.00 0.00 0.00 1.05 -0.21 52 0 0 0 DEC24 4.20 P 0.00 0.00 0.00 1.13 -0.22 52 0 10 0 DEC24 4.30 P 0.00 0.00 0.00 1.21 -0.22 52 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 1.29 -0.23 52 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 1.37 -0.24 52 0 0 0 DEC24 4.60 P 0.00 0.00 0.00 1.45 -0.25 52 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 1.53 -0.26 51 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 1.62 -0.26 52 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 1.71 -0.26 52 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 1.79 -0.27 51 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 2.02 -0.28 52 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 2.25 -0.29 52 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 2.49 -0.30 53 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 2.73 -0.31 53 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 2.97 -0.32 0 0 0 0 MAR25 1.85 P 0.00 0.00 0.00 0.06 -0.03 51 0 2 0 MAR25 1.90 P 0.00 0.00 0.00 0.07 -0.03 51 0 0 0 MAR25 1.95 P 0.00 0.00 0.00 0.08 -0.03 52 0 0 0 MAR25 2.00 P 0.00 0.00 0.00 0.09 -0.04 52 0 0 0 MAR25 2.10 P 0.00 0.00 0.00 0.12 -0.03 53 0 0 0 MAR25 2.20 P 0.00 0.00 0.00 0.14 -0.04 52 0 0 0 MAR25 2.30 P 0.00 0.00 0.00 0.17 -0.05 53 0 0 0 MAR25 2.40 P 0.00 0.00 0.00 0.20 -0.06 53 0 0 0 MAR25 2.50 P 0.27 0.27 0.27 0.23 -0.07 52 5 5 +5 MAR25 2.60 P 0.00 0.00 0.00 0.27 -0.07 52 0 0 0 MAR25 2.70 P 0.00 0.00 0.00 0.31 -0.08 53 0 0 0 MAR25 2.80 P 0.00 0.00 0.00 0.35 -0.09 52 0 0 0 MAR25 2.90 P 0.00 0.00 0.00 0.40 -0.09 53 0 0 0 MAR25 3.00 P 0.46 0.48 0.46 0.45 -0.10 53 4 4 +4 MAR25 3.10 P 0.00 0.00 0.00 0.50 -0.11 53 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.55 -0.12 53 0 0 0 MAR25 3.30 P 0.00 0.00 0.00 0.60 -0.13 52 0 0 0 MAR25 3.40 P 0.00 0.00 0.00 0.66 -0.14 52 0 0 0 MAR25 3.50 P 0.00 0.00 0.00 0.72 -0.15 52 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.79 -0.15 53 0 0 0 MAR25 3.70 P 0.00 0.00 0.00 0.85 -0.16 52 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 0.92 -0.16 53 0 0 0 MAR25 3.90 P 0.00 0.00 0.00 0.99 -0.17 53 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 1.06 -0.18 53 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 1.13 -0.19 53 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 1.20 -0.20 52 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 1.28 -0.20 53 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 1.36 -0.20 53 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 1.44 -0.21 53 0 0 0 TOTAL PUT 1,702 11,002 +1,436 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$ 40.42 MAY24 26.00 C 0.00 0.00 0.00 14.50 +0.33 0 0 0 0 MAY24 27.00 C 0.00 0.00 0.00 13.51 +0.34 49 0 0 0 MAY24 28.00 C 0.00 0.00 0.00 12.51 +0.33 0 0 0 0 MAY24 29.00 C 0.00 0.00 0.00 11.51 +0.33 0 0 0 0 MAY24 30.00 C 0.00 0.00 0.00 10.52 +0.34 37 0 0 0 MAY24 31.00 C 0.00 0.00 0.00 9.52 +0.33 0 0 0 0 MAY24 32.00 C 0.00 0.00 0.00 8.52 +0.33 0 0 0 0 MAY24 33.00 C 0.00 0.00 0.00 7.53 +0.33 26 0 0 0 MAY24 34.00 C 0.00 0.00 0.00 6.53 +0.33 0 0 0 0 MAY24 35.00 C 0.00 0.00 0.00 5.54 +0.34 21 0 0 0 MAY24 36.00 C 0.00 0.00 0.00 4.55 +0.34 20 0 64 0 MAY24 37.00 C 0.00 0.00 0.00 3.59 +0.44 20 0 92 0 MAY24 38.00 C 0.00 0.00 0.00 2.65 +0.39 18 0 490 0 MAY24 39.00 C 1.93 1.93 1.93 1.83 +0.34 19 1 658 0 MAY24 40.00 C 0.82 1.20 0.78 1.15 +0.27 19 144 380 -18 MAY24 41.00 C 0.60 0.63 0.60 0.62 +0.13 18 27 484 -8 MAY24 42.00 C 0.20 0.33 0.20 0.31 +0.09 18 26 399 +25 MAY24 43.00 C 0.15 0.17 0.15 0.15 +0.06 19 40 116 0 MAY24 44.00 C 0.08 0.08 0.08 0.06 +0.03 19 40 600 +40 MAY24 45.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 71 0 MAY24 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 120 0 MAY24 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 627 0 MAY24 48.00 C 0.00 0.00 0.00 0.01 0.00 25 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 14.59 +0.33 34 0 0 0 JUN24 27.00 C 0.00 0.00 0.00 13.60 +0.34 37 0 0 0 JUN24 28.00 C 0.00 0.00 0.00 12.60 +0.33 0 0 0 0 JUN24 29.00 C 0.00 0.00 0.00 11.61 +0.33 28 0 0 0 JUN24 30.00 C 0.00 0.00 0.00 10.62 +0.34 29 0 0 0 JUN24 31.00 C 0.00 0.00 0.00 9.62 +0.33 0 0 0 0 JUN24 32.00 C 0.00 0.00 0.00 8.63 +0.33 21 0 0 0 JUN24 33.00 C 0.00 0.00 0.00 7.64 +0.33 20 0 0 0 JUN24 34.00 C 0.00 0.00 0.00 6.65 +0.33 19 0 0 0 JUN24 35.00 C 0.00 0.00 0.00 5.67 +0.32 18 0 0 0 JUN24 36.00 C 0.00 0.00 0.00 4.71 +0.31 18 0 124 0 JUN24 37.00 C 0.00 0.00 0.00 3.78 +0.38 18 0 179 0 JUN24 38.00 C 0.00 0.00 0.00 2.92 +0.32 18 0 4 0 JUN24 39.00 C 2.20 2.20 2.20 2.16 +0.26 18 10 15 0 JUN24 40.00 C 0.00 0.00 0.00 1.51 +0.19 18 0 113 0 JUN24 41.00 C 0.00 0.00 0.00 1.02 +0.15 18 0 151 0 JUN24 42.00 C 0.60 0.67 0.60 0.65 +0.10 18 46 185 +43 JUN24 43.00 C 0.32 0.37 0.32 0.40 +0.08 18 75 215 +75 JUN24 44.00 C 0.00 0.00 0.00 0.24 +0.05 19 0 394 0 JUN24 45.00 C 0.00 0.00 0.00 0.13 +0.03 19 0 84 0 JUN24 46.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 22 0 JUN24 47.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 44 0 JUN24 48.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 500 0 JUN24 49.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0 JUN24 50.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0 JUN24 52.50 C 0.00 0.00 0.00 0.01 0.00 26 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 10.71 +0.33 22 0 0 0 JUL24 31.00 C 0.00 0.00 0.00 9.72 +0.33 20 0 0 0 JUL24 32.00 C 0.00 0.00 0.00 8.73 +0.33 18 0 0 0 JUL24 33.00 C 0.00 0.00 0.00 7.75 +0.33 19 0 0 0 JUL24 34.00 C 6.81 6.81 6.81 6.77 +0.32 18 10 10 +10 JUL24 35.00 C 0.00 0.00 0.00 5.81 +0.30 18 0 0 0 JUL24 36.00 C 0.00 0.00 0.00 4.89 +0.29 18 0 0 0 JUL24 37.00 C 0.00 0.00 0.00 3.97 +0.33 17 0 0 0 JUL24 38.00 C 0.00 0.00 0.00 3.16 +0.28 17 0 30 0 JUL24 39.00 C 0.00 0.00 0.00 2.43 +0.21 17 0 35 0 JUL24 40.00 C 1.72 1.72 1.72 1.80 +0.14 17 4 20 -4 JUL24 41.00 C 0.00 0.00 0.00 1.31 +0.11 18 0 59 0 JUL24 42.00 C 0.00 0.00 0.00 0.92 +0.08 18 0 140 0 JUL24 43.00 C 0.00 0.00 0.00 0.62 +0.05 18 0 67 0 JUL24 44.00 C 0.00 0.00 0.00 0.42 +0.05 18 0 21 0 JUL24 45.00 C 0.00 0.00 0.00 0.27 +0.03 18 0 32 0 JUL24 46.00 C 0.00 0.00 0.00 0.17 +0.02 18 0 20 0 JUL24 47.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 20 0 JUL24 48.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0 JUL24 49.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0 AUG24 31.00 C 0.00 0.00 0.00 9.72 +0.33 20 0 0 0 AUG24 32.00 C 0.00 0.00 0.00 8.73 +0.32 18 0 0 0 AUG24 33.00 C 0.00 0.00 0.00 7.75 +0.32 18 0 0 0 AUG24 34.00 C 0.00 0.00 0.00 6.79 +0.31 19 0 0 0 AUG24 35.00 C 0.00 0.00 0.00 5.85 +0.29 19 0 0 0 AUG24 36.00 C 0.00 0.00 0.00 4.96 +0.28 19 0 0 0 AUG24 37.00 C 0.00 0.00 0.00 4.10 +0.35 18 0 0 0 AUG24 38.00 C 0.00 0.00 0.00 3.31 +0.28 18 0 0 0 AUG24 39.00 C 0.00 0.00 0.00 2.61 +0.21 18 0 0 0 AUG24 40.00 C 0.00 0.00 0.00 2.01 +0.15 18 0 0 0 AUG24 41.00 C 0.00 0.00 0.00 1.53 +0.12 18 0 0 0 AUG24 42.00 C 0.00 0.00 0.00 1.14 +0.09 18 0 0 0 AUG24 43.00 C 0.00 0.00 0.00 0.83 +0.07 18 0 0 0 AUG24 44.00 C 0.00 0.00 0.00 0.59 +0.05 18 0 0 0 AUG24 45.00 C 0.00 0.00 0.00 0.42 +0.05 19 0 0 0 AUG24 46.00 C 0.00 0.00 0.00 0.30 +0.04 19 0 0 0 AUG24 47.00 C 0.16 0.16 0.16 0.20 +0.02 19 20 20 +20 AUG24 48.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0 AUG24 49.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0 SEP24 26.00 C 0.00 0.00 0.00 14.67 +0.34 0 0 0 0 SEP24 27.00 C 0.00 0.00 0.00 13.68 +0.34 21 0 0 0 SEP24 28.00 C 0.00 0.00 0.00 12.69 +0.34 21 0 0 0 SEP24 29.00 C 0.00 0.00 0.00 11.70 +0.34 20 0 0 0 SEP24 30.00 C 0.00 0.00 0.00 10.71 +0.33 18 0 0 0 SEP24 31.00 C 0.00 0.00 0.00 9.72 +0.33 17 0 0 0 SEP24 32.00 C 0.00 0.00 0.00 8.74 +0.32 18 0 2 0 SEP24 33.00 C 0.00 0.00 0.00 7.78 +0.33 19 0 0 0 SEP24 34.00 C 0.00 0.00 0.00 6.83 +0.31 19 0 1 0 SEP24 35.00 C 0.00 0.00 0.00 5.92 +0.30 19 0 0 0 SEP24 36.00 C 0.00 0.00 0.00 5.05 +0.27 19 0 0 0 SEP24 37.00 C 0.00 0.00 0.00 4.24 +0.24 19 0 0 0 SEP24 38.00 C 3.50 3.50 3.50 3.51 +0.21 19 1 11 0 SEP24 39.00 C 0.00 0.00 0.00 2.85 +0.17 19 0 1 0 SEP24 40.00 C 0.00 0.00 0.00 2.28 +0.14 19 0 5 0 SEP24 41.00 C 0.00 0.00 0.00 1.79 +0.11 19 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 1.39 +0.09 19 0 0 0 SEP24 43.00 C 0.00 0.00 0.00 1.05 +0.07 19 0 97 0 SEP24 44.00 C 0.00 0.00 0.00 0.79 +0.06 19 0 0 0 SEP24 45.00 C 0.00 0.00 0.00 0.58 +0.04 19 0 74 0 SEP24 46.00 C 0.00 0.00 0.00 0.41 +0.03 19 0 50 0 SEP24 47.00 C 0.00 0.00 0.00 0.30 +0.03 19 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 0.21 +0.01 19 0 105 0 SEP24 49.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 171 0 SEP24 52.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0 SEP24 55.00 C 0.00 0.00 0.00 0.01 0.00 18 0 261 0 DEC24 26.00 C 0.00 0.00 0.00 14.68 +0.33 18 0 0 0 DEC24 27.00 C 0.00 0.00 0.00 13.71 +0.33 18 0 0 0 DEC24 28.00 C 0.00 0.00 0.00 12.75 +0.33 19 0 0 0 DEC24 29.00 C 0.00 0.00 0.00 11.79 +0.33 19 0 1 0 DEC24 30.00 C 0.00 0.00 0.00 10.83 +0.32 18 0 0 0 DEC24 31.00 C 0.00 0.00 0.00 9.89 +0.31 19 0 0 0 DEC24 32.00 C 0.00 0.00 0.00 8.97 +0.30 19 0 2 0 DEC24 33.00 C 0.00 0.00 0.00 8.08 +0.30 19 0 0 0 DEC24 34.00 C 0.00 0.00 0.00 7.21 +0.28 19 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 6.39 +0.27 19 0 0 0 DEC24 36.00 C 0.00 0.00 0.00 5.60 +0.24 19 0 12 0 DEC24 37.00 C 0.00 0.00 0.00 4.88 +0.23 19 0 11 0 DEC24 38.00 C 0.00 0.00 0.00 4.20 +0.20 19 0 53 0 DEC24 39.00 C 0.00 0.00 0.00 3.58 +0.17 19 0 15 0 DEC24 40.00 C 0.00 0.00 0.00 3.02 +0.14 19 0 18 0 DEC24 41.00 C 0.00 0.00 0.00 2.54 +0.14 19 0 31 0 DEC24 42.00 C 0.00 0.00 0.00 2.11 +0.12 19 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 1.73 +0.09 19 0 0 0 DEC24 44.00 C 0.00 0.00 0.00 1.40 +0.07 19 0 50 0 DEC24 45.00 C 0.00 0.00 0.00 1.14 +0.07 19 0 171 0 DEC24 46.00 C 0.00 0.00 0.00 0.91 +0.05 19 0 35 0 DEC24 47.00 C 0.00 0.00 0.00 0.72 +0.04 19 0 0 0 DEC24 48.00 C 0.00 0.00 0.00 0.57 +0.04 19 0 1 0 DEC24 49.00 C 0.00 0.00 0.00 0.45 +0.03 19 0 153 0 MAR25 29.00 C 0.00 0.00 0.00 12.14 +0.35 20 0 0 0 MAR25 30.00 C 0.00 0.00 0.00 11.22 +0.35 20 0 0 0 MAR25 31.00 C 0.00 0.00 0.00 10.33 +0.36 20 0 0 0 MAR25 32.00 C 0.00 0.00 0.00 9.46 +0.37 20 0 0 0 MAR25 33.00 C 0.00 0.00 0.00 8.62 +0.38 20 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 7.81 +0.38 20 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 7.05 +0.39 20 0 0 0 MAR25 36.00 C 0.00 0.00 0.00 6.32 +0.39 20 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 5.63 +0.39 20 0 0 0 MAR25 38.00 C 0.00 0.00 0.00 5.00 +0.40 20 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 4.41 +0.39 20 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 3.86 +0.37 20 0 5 0 MAR25 41.00 C 0.00 0.00 0.00 3.38 +0.38 20 0 0 0 MAR25 42.00 C 0.00 0.00 0.00 2.93 +0.35 20 0 0 0 MAR25 43.00 C 0.00 0.00 0.00 2.53 +0.33 20 0 0 0 MAR25 44.00 C 0.00 0.00 0.00 2.18 +0.32 20 0 0 0 MAR25 45.00 C 0.00 0.00 0.00 1.85 +0.28 20 0 0 0 MAR25 46.00 C 0.00 0.00 0.00 1.59 +0.28 20 0 0 0 MAR25 47.00 C 0.00 0.00 0.00 1.34 +0.24 20 0 0 0 MAR25 48.00 C 0.00 0.00 0.00 1.13 +0.22 20 0 0 0 MAR25 49.00 C 0.00 0.00 0.00 0.95 +0.20 20 0 0 0 TOTAL CALL 444 8,056 +183 MAY24 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0 MAY24 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0 MAY24 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 MAY24 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0 MAY24 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0 MAY24 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0 MAY24 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 65 0 MAY24 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0 MAY24 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 107 0 MAY24 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 176 0 MAY24 36.00 P 0.03 0.03 0.03 0.01 0.00 19 7 199 0 MAY24 37.00 P 0.00 0.00 0.00 0.04 0.00 19 0 553 0 MAY24 38.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 182 0 MAY24 39.00 P 0.32 0.32 0.28 0.28 -0.04 18 6 226 -1 MAY24 40.00 P 0.70 0.72 0.70 0.60 -0.12 18 17 282 0 MAY24 41.00 P 1.14 1.14 1.07 1.11 -0.20 18 37 52 +11 MAY24 42.00 P 0.00 0.00 0.00 1.83 -0.26 19 0 15 0 MAY24 43.00 P 0.00 0.00 0.00 2.71 -0.31 22 0 0 0 MAY24 44.00 P 0.00 0.00 0.00 3.58 -0.34 0 0 0 0 MAY24 45.00 P 0.00 0.00 0.00 4.58 -0.34 0 0 0 0 MAY24 46.00 P 0.00 0.00 0.00 5.58 -0.34 0 0 0 0 MAY24 47.00 P 0.00 0.00 0.00 6.58 -0.34 0 0 0 0 MAY24 48.00 P 0.00 0.00 0.00 7.58 -0.34 0 0 0 0 MAY24 49.00 P 0.00 0.00 0.00 8.58 -0.34 0 0 0 0 JUN24 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUN24 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 JUN24 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0 JUN24 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 68 0 JUN24 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 517 0 JUN24 33.00 P 0.00 0.00 0.00 0.01 0.00 22 0 389 0 JUN24 34.00 P 0.00 0.00 0.00 0.01 0.00 19 0 1,181 0 JUN24 35.00 P 0.06 0.06 0.06 0.03 0.00 19 20 107 0 JUN24 36.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 211 0 JUN24 37.00 P 0.19 0.19 0.17 0.14 -0.04 19 80 126 +48 JUN24 38.00 P 0.00 0.00 0.00 0.29 -0.07 19 0 314 0 JUN24 39.00 P 0.60 0.60 0.60 0.54 -0.11 19 32 66 +7 JUN24 40.00 P 0.96 0.96 0.96 0.92 -0.15 19 30 73 +26 JUN24 41.00 P 0.00 0.00 0.00 1.41 -0.22 19 0 60 0 JUN24 42.00 P 0.00 0.00 0.00 2.08 -0.25 19 0 1 0 JUN24 43.00 P 0.00 0.00 0.00 2.87 -0.28 20 0 0 0 JUN24 44.00 P 0.00 0.00 0.00 3.64 -0.31 18 0 0 0 JUN24 45.00 P 0.00 0.00 0.00 4.59 -0.33 19 0 0 0 JUN24 46.00 P 0.00 0.00 0.00 5.58 -0.34 0 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 6.58 -0.34 0 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 7.58 -0.34 0 0 0 0 JUN24 49.00 P 0.00 0.00 0.00 8.58 -0.34 0 0 0 0 JUN24 50.00 P 0.00 0.00 0.00 9.58 -0.34 0 0 0 0 JUN24 52.50 P 0.00 0.00 0.00 12.08 -0.34 0 0 0 0 JUN24 55.00 P 0.00 0.00 0.00 14.58 -0.34 0 0 0 0 JUN24 57.50 P 0.00 0.00 0.00 17.08 -0.34 0 0 0 0 JUN24 60.00 P 0.00 0.00 0.00 19.58 -0.34 0 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0 JUL24 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0 JUL24 32.00 P 0.00 0.00 0.00 0.01 0.00 19 0 140 0 JUL24 33.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 111 0 JUL24 34.00 P 0.13 0.13 0.13 0.05 -0.02 19 21 62 +20 JUL24 35.00 P 0.00 0.00 0.00 0.10 -0.03 19 0 42 0 JUL24 36.00 P 0.26 0.26 0.26 0.19 -0.06 18 30 63 +15 JUL24 37.00 P 0.00 0.00 0.00 0.34 -0.09 18 0 140 0 JUL24 38.00 P 0.70 0.70 0.70 0.57 -0.13 18 8 87 +8 JUL24 39.00 P 0.98 0.98 0.97 0.90 -0.17 19 17 110 0 JUL24 40.00 P 0.00 0.00 0.00 1.34 -0.21 19 0 380 0 JUL24 41.00 P 0.00 0.00 0.00 1.89 -0.23 19 0 0 0 JUL24 42.00 P 0.00 0.00 0.00 2.53 -0.27 19 0 0 0 JUL24 43.00 P 0.00 0.00 0.00 3.27 -0.30 20 0 0 0 JUL24 44.00 P 0.00 0.00 0.00 3.98 -0.30 18 0 0 0 JUL24 45.00 P 0.00 0.00 0.00 4.83 -0.32 18 0 0 0 JUL24 46.00 P 0.00 0.00 0.00 5.74 -0.32 18 0 0 0 JUL24 47.00 P 0.00 0.00 0.00 6.67 -0.32 18 0 0 0 JUL24 48.00 P 0.00 0.00 0.00 7.62 -0.33 18 0 0 0 JUL24 49.00 P 0.00 0.00 0.00 8.59 -0.33 18 0 0 0 AUG24 31.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0 AUG24 32.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0 AUG24 33.00 P 0.13 0.13 0.13 0.05 -0.02 19 40 40 +40 AUG24 34.00 P 0.21 0.21 0.20 0.10 -0.03 19 40 40 +40 AUG24 35.00 P 0.00 0.00 0.00 0.18 -0.05 19 0 0 0 AUG24 36.00 P 0.00 0.00 0.00 0.31 -0.07 19 0 0 0 AUG24 37.00 P 0.00 0.00 0.00 0.51 -0.09 19 0 0 0 AUG24 38.00 P 0.00 0.00 0.00 0.77 -0.13 19 0 0 0 AUG24 39.00 P 0.00 0.00 0.00 1.13 -0.16 19 0 0 0 AUG24 40.00 P 0.00 0.00 0.00 1.58 -0.19 19 0 0 0 AUG24 41.00 P 0.00 0.00 0.00 2.12 -0.23 19 0 0 0 AUG24 42.00 P 0.00 0.00 0.00 2.76 -0.25 20 0 0 0 AUG24 43.00 P 0.00 0.00 0.00 3.47 -0.28 20 0 0 0 AUG24 44.00 P 0.00 0.00 0.00 4.14 -0.28 19 0 0 0 AUG24 45.00 P 0.00 0.00 0.00 4.96 -0.30 19 0 0 0 AUG24 46.00 P 0.00 0.00 0.00 5.83 -0.31 19 0 0 0 AUG24 47.00 P 0.00 0.00 0.00 6.74 -0.31 19 0 0 0 AUG24 48.00 P 0.00 0.00 0.00 7.67 -0.32 19 0 0 0 AUG24 49.00 P 0.00 0.00 0.00 8.63 -0.32 19 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0 SEP24 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 35 0 SEP24 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0 SEP24 30.00 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0 SEP24 31.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 106 0 SEP24 32.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 36 0 SEP24 33.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 58 0 SEP24 34.00 P 0.00 0.00 0.00 0.15 -0.04 19 0 1 0 SEP24 35.00 P 0.00 0.00 0.00 0.26 -0.05 19 0 23 0 SEP24 36.00 P 0.00 0.00 0.00 0.41 -0.08 19 0 31 0 SEP24 37.00 P 0.00 0.00 0.00 0.61 -0.10 19 0 83 0 SEP24 38.00 P 0.00 0.00 0.00 0.88 -0.14 19 0 103 0 SEP24 39.00 P 0.00 0.00 0.00 1.24 -0.17 19 0 0 0 SEP24 40.00 P 0.00 0.00 0.00 1.68 -0.20 19 0 0 0 SEP24 41.00 P 0.00 0.00 0.00 2.21 -0.22 19 0 0 0 SEP24 42.00 P 0.00 0.00 0.00 2.81 -0.25 19 0 0 0 SEP24 43.00 P 0.00 0.00 0.00 3.49 -0.27 19 0 5 0 SEP24 44.00 P 0.00 0.00 0.00 4.24 -0.28 19 0 0 0 SEP24 45.00 P 0.00 0.00 0.00 5.04 -0.30 19 0 0 0 SEP24 46.00 P 0.00 0.00 0.00 5.90 -0.30 19 0 0 0 SEP24 47.00 P 0.00 0.00 0.00 6.79 -0.31 19 0 0 0 SEP24 48.00 P 0.00 0.00 0.00 7.71 -0.32 19 0 0 0 SEP24 49.00 P 0.00 0.00 0.00 8.65 -0.33 19 0 0 0 SEP24 50.00 P 0.00 0.00 0.00 9.61 -0.33 19 0 0 0 SEP24 52.50 P 0.00 0.00 0.00 12.08 -0.34 0 0 0 0 SEP24 55.00 P 0.00 0.00 0.00 14.58 -0.34 0 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0 DEC24 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0 DEC24 28.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 20 0 DEC24 29.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 21 0 DEC24 31.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 115 0 DEC24 32.00 P 0.00 0.00 0.00 0.13 -0.03 19 0 15 0 DEC24 33.00 P 0.00 0.00 0.00 0.21 -0.04 19 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 0.32 -0.06 19 0 1 0 DEC24 35.00 P 0.00 0.00 0.00 0.47 -0.07 19 0 5 0 DEC24 36.00 P 0.00 0.00 0.00 0.67 -0.09 19 0 15 0 DEC24 37.00 P 0.00 0.00 0.00 0.93 -0.11 19 0 104 0 DEC24 38.00 P 0.00 0.00 0.00 1.24 -0.14 19 0 19 0 DEC24 39.00 P 0.00 0.00 0.00 1.62 -0.17 19 0 4 0 DEC24 40.00 P 0.00 0.00 0.00 2.06 -0.20 19 0 9 0 DEC24 41.00 P 0.00 0.00 0.00 2.58 -0.21 19 0 0 0 DEC24 42.00 P 0.00 0.00 0.00 3.17 -0.23 19 0 0 0 DEC24 43.00 P 0.00 0.00 0.00 3.82 -0.25 19 0 0 0 DEC24 44.00 P 0.00 0.00 0.00 4.52 -0.27 19 0 0 0 DEC24 45.00 P 0.00 0.00 0.00 5.28 -0.28 19 0 0 0 DEC24 46.00 P 0.00 0.00 0.00 6.09 -0.30 19 0 0 0 DEC24 47.00 P 0.00 0.00 0.00 6.94 -0.31 19 0 0 0 DEC24 48.00 P 0.00 0.00 0.00 7.82 -0.32 19 0 0 0 DEC24 49.00 P 0.00 0.00 0.00 8.74 -0.32 19 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 0.14 +0.02 20 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 0.21 +0.03 20 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 0.31 +0.04 20 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 0.44 +0.05 20 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 0.60 +0.06 20 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 0.80 +0.05 20 0 0 0 MAR25 36.00 P 0.00 0.00 0.00 1.05 +0.06 20 0 0 0 MAR25 37.00 P 0.00 0.00 0.00 1.34 +0.05 20 0 0 0 MAR25 38.00 P 0.00 0.00 0.00 1.70 +0.06 20 0 0 0 MAR25 39.00 P 0.00 0.00 0.00 2.10 +0.04 20 0 0 0 MAR25 40.00 P 0.00 0.00 0.00 2.53 0.00 20 0 0 0 MAR25 41.00 P 0.00 0.00 0.00 3.07 +0.02 20 0 0 0 MAR25 42.00 P 0.00 0.00 0.00 3.63 -0.01 20 0 0 0 MAR25 43.00 P 0.00 0.00 0.00 4.25 -0.04 20 0 0 0 MAR25 44.00 P 0.00 0.00 0.00 4.93 -0.06 20 0 0 0 MAR25 45.00 P 0.00 0.00 0.00 5.64 -0.10 20 0 0 0 MAR25 46.00 P 0.00 0.00 0.00 6.41 -0.12 20 0 0 0 MAR25 47.00 P 0.00 0.00 0.00 7.21 -0.15 20 0 0 0 MAR25 48.00 P 0.00 0.00 0.00 8.05 -0.18 20 0 0 0 MAR25 49.00 P 0.00 0.00 0.00 8.91 -0.22 20 0 0 0 TOTAL PUT 385 7,468 +214 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$ 90.95 MAY24 47.00 C 0.00 0.00 0.00 44.01 +1.24 84 0 0 0 MAY24 48.00 C 0.00 0.00 0.00 43.01 +1.24 0 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 42.01 +1.24 0 0 15 0 MAY24 50.00 C 0.00 0.00 0.00 41.01 +1.23 0 0 0 0 MAY24 52.50 C 0.00 0.00 0.00 38.52 +1.24 83 0 0 0 MAY24 55.00 C 0.00 0.00 0.00 36.02 +1.24 0 0 0 0 MAY24 57.50 C 0.00 0.00 0.00 33.52 +1.23 0 0 0 0 MAY24 60.00 C 0.00 0.00 0.00 31.03 +1.24 65 0 0 0 MAY24 62.50 C 0.00 0.00 0.00 28.53 +1.24 52 0 0 0 MAY24 65.00 C 0.00 0.00 0.00 26.03 +1.23 0 0 275 0 MAY24 67.50 C 0.00 0.00 0.00 23.54 +1.24 49 0 299 0 MAY24 70.00 C 0.00 0.00 0.00 21.04 +1.23 39 0 52 0 MAY24 72.50 C 0.00 0.00 0.00 18.55 +1.23 40 0 472 0 MAY24 75.00 C 0.00 0.00 0.00 16.06 +1.19 37 0 439 0 MAY24 77.50 C 0.00 0.00 0.00 13.62 +1.15 38 0 273 0 MAY24 80.00 C 0.00 0.00 0.00 11.26 +1.18 38 0 504 0 MAY24 82.50 C 0.00 0.00 0.00 8.95 +0.98 36 0 496 0 MAY24 85.00 C 6.06 6.33 6.06 6.92 +0.80 36 30 280 0 MAY24 87.50 C 3.92 5.49 3.92 5.22 +0.60 37 95 410 +40 MAY24 90.00 C 2.85 4.10 2.85 3.88 +0.49 37 82 1,287 +7 MAY24 92.50 C 1.88 3.03 1.88 2.83 +0.36 38 340 1,014 -76 MAY24 95.00 C 1.74 1.88 1.74 2.03 +0.24 39 32 465 +25 MAY24 97.50 C 1.20 1.69 1.20 1.37 +0.15 38 99 1,828 +15 MAY24 100.00 C 0.94 1.10 0.94 0.90 +0.09 38 85 1,158 +18 MAY24 102.50 C 0.66 0.83 0.66 0.58 +0.06 38 39 109 +3 MAY24 105.00 C 0.54 0.55 0.54 0.36 +0.03 38 81 189 -9 MAY24 107.50 C 0.39 0.39 0.39 0.22 +0.02 38 15 207 +15 MAY24 110.00 C 0.26 0.26 0.26 0.13 +0.01 38 10 299 +10 MAY24 112.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 20 0 JUN24 47.00 C 0.00 0.00 0.00 44.01 +1.24 77 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 43.01 +1.24 70 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 42.01 +1.24 0 0 0 0 JUN24 50.00 C 0.00 0.00 0.00 41.01 +1.23 0 0 0 0 JUN24 52.50 C 0.00 0.00 0.00 38.52 +1.24 68 0 0 0 JUN24 55.00 C 0.00 0.00 0.00 36.02 +1.24 60 0 0 0 JUN24 57.50 C 0.00 0.00 0.00 33.52 +1.23 0 0 0 0 JUN24 60.00 C 0.00 0.00 0.00 31.03 +1.24 54 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 28.53 +1.24 46 0 0 0 JUN24 65.00 C 0.00 0.00 0.00 26.03 +1.23 0 0 49 0 JUN24 67.50 C 0.00 0.00 0.00 23.54 +1.23 40 0 0 0 JUN24 70.00 C 0.00 0.00 0.00 21.05 +1.20 37 0 479 0 JUN24 72.50 C 0.00 0.00 0.00 18.61 +1.16 39 0 436 0 JUN24 75.00 C 0.00 0.00 0.00 16.25 +1.09 39 0 1,253 0 JUN24 77.50 C 0.00 0.00 0.00 14.03 +1.02 39 0 1,406 0 JUN24 80.00 C 0.00 0.00 0.00 11.97 +1.02 39 0 571 0 JUN24 82.50 C 0.00 0.00 0.00 10.03 +0.82 38 0 486 0 JUN24 85.00 C 0.00 0.00 0.00 8.35 +0.73 38 0 429 0 JUN24 87.50 C 0.00 0.00 0.00 6.92 +0.63 38 0 539 0 JUN24 90.00 C 4.57 5.87 4.57 5.58 +0.47 38 36 346 +30 JUN24 92.50 C 3.66 4.78 3.66 4.55 +0.42 39 35 441 0 JUN24 95.00 C 3.30 3.31 3.30 3.71 +0.37 39 30 376 +30 JUN24 97.50 C 2.69 3.26 2.69 2.94 +0.34 39 85 947 +30 JUN24 100.00 C 2.16 2.63 2.15 2.29 +0.28 39 63 385 +47 JUN24 102.50 C 2.11 2.11 1.96 1.75 +0.20 39 43 201 +30 JUN24 105.00 C 0.00 0.00 0.00 1.32 +0.15 39 0 261 0 JUN24 107.50 C 1.15 1.15 1.15 0.99 +0.12 39 10 380 0 JUN24 110.00 C 0.00 0.00 0.00 0.74 +0.12 39 0 110 0 JUN24 112.50 C 0.00 0.00 0.00 0.54 +0.08 39 0 43 0 JUN24 115.00 C 0.00 0.00 0.00 0.39 +0.05 39 0 143 0 JUN24 117.50 C 0.00 0.00 0.00 0.28 +0.04 39 0 108 0 JUL24 57.50 C 0.00 0.00 0.00 33.52 +1.23 0 0 0 0 JUL24 60.00 C 0.00 0.00 0.00 31.03 +1.24 43 0 0 0 JUL24 62.50 C 0.00 0.00 0.00 28.53 +1.23 38 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 26.06 +1.21 39 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 23.62 +1.17 39 0 0 0 JUL24 70.00 C 0.00 0.00 0.00 21.28 +1.13 39 0 0 0 JUL24 72.50 C 0.00 0.00 0.00 19.06 +1.08 39 0 0 0 JUL24 75.00 C 0.00 0.00 0.00 16.97 +1.02 39 0 0 0 JUL24 77.50 C 0.00 0.00 0.00 15.01 +0.95 39 0 1 0 JUL24 80.00 C 0.00 0.00 0.00 13.17 +0.87 39 0 0 0 JUL24 82.50 C 0.00 0.00 0.00 11.47 +0.81 39 0 87 0 JUL24 85.00 C 0.00 0.00 0.00 9.92 +0.78 39 0 67 0 JUL24 87.50 C 7.98 8.72 7.98 8.48 +0.63 38 30 413 +15 JUL24 90.00 C 6.86 6.91 6.80 7.27 +0.58 39 90 267 -5 JUL24 92.50 C 5.86 6.37 5.86 6.19 +0.50 39 75 230 -23 JUL24 95.00 C 4.61 5.42 4.61 5.34 +0.51 40 43 191 +6 JUL24 97.50 C 4.47 4.47 4.47 4.44 +0.36 39 1 143 0 JUL24 100.00 C 3.48 3.84 3.48 3.74 +0.38 40 13 43 +13 JUL24 102.50 C 0.00 0.00 0.00 3.09 +0.31 39 0 63 0 JUL24 105.00 C 2.45 2.45 2.45 2.51 +0.24 39 3 85 0 JUL24 107.50 C 0.00 0.00 0.00 2.07 +0.24 39 0 83 0 JUL24 110.00 C 0.00 0.00 0.00 1.68 +0.22 39 0 50 0 JUL24 112.50 C 0.00 0.00 0.00 1.36 +0.20 39 0 20 0 AUG24 67.50 C 0.00 0.00 0.00 24.08 +1.11 40 0 0 0 AUG24 70.00 C 0.00 0.00 0.00 21.95 +1.08 40 0 0 0 AUG24 72.50 C 0.00 0.00 0.00 19.92 +1.03 40 0 0 0 AUG24 75.00 C 0.00 0.00 0.00 17.97 +0.96 40 0 0 0 AUG24 77.50 C 0.00 0.00 0.00 16.14 +0.91 40 0 0 0 AUG24 80.00 C 0.00 0.00 0.00 14.45 +0.81 40 0 0 0 AUG24 82.50 C 0.00 0.00 0.00 12.93 +0.84 41 0 0 0 AUG24 85.00 C 0.00 0.00 0.00 11.43 +0.77 41 0 0 0 AUG24 87.50 C 0.00 0.00 0.00 10.10 +0.76 41 0 0 0 AUG24 90.00 C 0.00 0.00 0.00 8.78 +0.60 40 0 0 0 AUG24 92.50 C 7.89 7.89 7.89 7.75 +0.59 40 17 17 +17 AUG24 95.00 C 0.00 0.00 0.00 6.65 +0.35 40 0 0 0 AUG24 97.50 C 0.00 0.00 0.00 5.88 +0.42 41 0 0 0 AUG24 100.00 C 0.00 0.00 0.00 5.06 +0.30 40 0 0 0 AUG24 102.50 C 4.05 4.05 4.05 4.43 +0.37 41 11 11 +11 AUG24 105.00 C 0.00 0.00 0.00 3.82 +0.33 41 0 9 0 AUG24 107.50 C 0.00 0.00 0.00 3.25 +0.29 41 0 19 0 AUG24 110.00 C 0.00 0.00 0.00 2.78 +0.32 41 0 30 0 AUG24 112.50 C 0.00 0.00 0.00 2.35 +0.29 41 0 0 0 SEP24 47.00 C 0.00 0.00 0.00 44.01 +1.24 50 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 43.01 +1.24 48 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 42.01 +1.24 45 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 41.01 +1.23 0 0 0 0 SEP24 52.50 C 0.00 0.00 0.00 38.52 +1.24 42 0 0 0 SEP24 55.00 C 0.00 0.00 0.00 36.04 +1.22 41 0 0 0 SEP24 57.50 C 0.00 0.00 0.00 33.62 +1.20 41 0 0 0 SEP24 60.00 C 0.00 0.00 0.00 31.27 +1.16 41 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 29.00 +1.12 41 0 11 0 SEP24 65.00 C 0.00 0.00 0.00 26.80 +1.09 41 0 39 0 SEP24 67.50 C 0.00 0.00 0.00 24.69 +1.07 41 0 43 0 SEP24 70.00 C 0.00 0.00 0.00 22.65 +1.01 41 0 194 0 SEP24 72.50 C 0.00 0.00 0.00 20.68 +0.95 41 0 484 0 SEP24 75.00 C 0.00 0.00 0.00 18.85 +0.93 41 0 482 0 SEP24 77.50 C 0.00 0.00 0.00 17.09 +0.85 41 0 500 0 SEP24 80.00 C 0.00 0.00 0.00 15.45 +0.82 41 0 97 0 SEP24 82.50 C 0.00 0.00 0.00 13.93 +0.76 41 0 68 0 SEP24 85.00 C 0.00 0.00 0.00 12.47 +1.03 41 0 15 0 SEP24 87.50 C 0.00 0.00 0.00 10.85 +0.63 39 0 143 0 SEP24 90.00 C 0.00 0.00 0.00 9.64 +0.53 39 0 584 0 SEP24 92.50 C 0.00 0.00 0.00 8.61 +0.54 39 0 197 0 SEP24 95.00 C 0.00 0.00 0.00 7.60 +0.44 40 0 117 0 SEP24 97.50 C 0.00 0.00 0.00 6.75 +0.44 40 0 15 0 SEP24 100.00 C 0.00 0.00 0.00 5.96 +0.38 40 0 45 0 SEP24 102.50 C 0.00 0.00 0.00 5.28 +0.33 40 0 15 0 SEP24 105.00 C 0.00 0.00 0.00 4.67 +0.28 40 0 31 0 SEP24 107.50 C 0.00 0.00 0.00 4.14 +0.28 41 0 19 0 SEP24 110.00 C 0.00 0.00 0.00 3.59 +0.24 41 0 15 0 SEP24 112.50 C 0.00 0.00 0.00 3.15 +0.21 41 0 83 0 SEP24 115.00 C 0.00 0.00 0.00 2.73 +0.20 41 0 15 0 SEP24 117.50 C 0.00 0.00 0.00 2.36 +0.15 41 0 262 0 DEC24 47.00 C 0.00 0.00 0.00 44.27 +1.21 40 0 0 0 DEC24 48.00 C 0.00 0.00 0.00 43.33 +1.21 40 0 0 0 DEC24 49.00 C 0.00 0.00 0.00 42.39 +1.19 40 0 0 0 DEC24 50.00 C 0.00 0.00 0.00 41.46 +1.18 40 0 45 0 DEC24 52.50 C 0.00 0.00 0.00 39.16 +1.17 40 0 0 0 DEC24 55.00 C 0.00 0.00 0.00 36.91 +1.16 40 0 0 0 DEC24 57.50 C 0.00 0.00 0.00 34.71 +1.13 40 0 0 0 DEC24 60.00 C 0.00 0.00 0.00 32.55 +1.09 40 0 12 0 DEC24 62.50 C 0.00 0.00 0.00 30.48 +1.08 40 0 0 0 DEC24 65.00 C 0.00 0.00 0.00 28.45 +1.02 40 0 0 0 DEC24 67.50 C 0.00 0.00 0.00 26.52 +1.01 40 0 0 0 DEC24 70.00 C 0.00 0.00 0.00 24.66 +0.94 40 0 43 0 DEC24 72.50 C 0.00 0.00 0.00 22.88 +0.93 40 0 19 0 DEC24 75.00 C 0.00 0.00 0.00 21.20 +0.86 40 0 72 0 DEC24 77.50 C 0.00 0.00 0.00 19.59 +0.85 40 0 0 0 DEC24 80.00 C 0.00 0.00 0.00 18.08 +0.77 40 0 60 0 DEC24 82.50 C 0.00 0.00 0.00 16.65 +0.76 40 0 64 0 DEC24 85.00 C 0.00 0.00 0.00 15.30 +1.10 40 0 17 0 DEC24 87.50 C 0.00 0.00 0.00 13.65 +0.65 39 0 48 0 DEC24 90.00 C 0.00 0.00 0.00 12.49 +0.57 39 0 57 0 DEC24 92.50 C 0.00 0.00 0.00 11.45 +0.54 39 0 17 0 DEC24 95.00 C 0.00 0.00 0.00 10.45 +0.53 39 0 47 0 DEC24 97.50 C 0.00 0.00 0.00 9.55 +0.45 39 0 1,315 0 DEC24 100.00 C 0.00 0.00 0.00 8.74 +0.47 39 0 75 0 DEC24 102.50 C 0.00 0.00 0.00 7.99 +0.45 40 0 24 0 DEC24 105.00 C 0.00 0.00 0.00 7.31 +0.41 40 0 41 0 DEC24 107.50 C 0.00 0.00 0.00 6.69 +0.29 40 0 1 0 DEC24 110.00 C 0.00 0.00 0.00 6.11 +0.29 40 0 0 0 DEC24 112.50 C 0.00 0.00 0.00 5.58 +0.29 40 0 12 0 MAR25 50.00 C 0.00 0.00 0.00 42.28 +1.18 40 0 0 0 MAR25 52.50 C 0.00 0.00 0.00 40.08 +1.15 40 0 0 0 MAR25 55.00 C 0.00 0.00 0.00 37.95 +1.15 40 0 0 0 MAR25 57.50 C 0.00 0.00 0.00 35.87 +1.11 40 0 0 0 MAR25 60.00 C 0.00 0.00 0.00 33.84 +1.10 40 0 0 0 MAR25 62.50 C 0.00 0.00 0.00 31.90 +1.06 40 0 0 0 MAR25 65.00 C 0.00 0.00 0.00 30.00 +1.04 40 0 0 0 MAR25 67.50 C 0.00 0.00 0.00 28.21 +1.00 40 0 0 0 MAR25 70.00 C 0.00 0.00 0.00 26.46 +1.00 40 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 24.81 +0.93 40 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 23.23 +0.93 40 0 0 0 MAR25 77.50 C 0.00 0.00 0.00 21.70 +0.84 40 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 20.30 +0.84 40 0 0 0 MAR25 82.50 C 0.00 0.00 0.00 18.90 +0.79 40 0 0 0 MAR25 85.00 C 0.00 0.00 0.00 17.65 +0.74 40 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 16.45 +0.75 40 0 0 0 MAR25 90.00 C 0.00 0.00 0.00 14.89 +0.28 39 0 17 0 MAR25 92.50 C 0.00 0.00 0.00 14.24 +0.65 40 0 0 0 MAR25 95.00 C 0.00 0.00 0.00 13.22 +0.64 40 0 0 0 MAR25 97.50 C 0.00 0.00 0.00 12.24 +0.55 40 0 0 0 MAR25 100.00 C 0.00 0.00 0.00 11.41 +0.55 40 0 1 0 MAR25 102.50 C 0.00 0.00 0.00 10.58 +0.55 40 0 0 0 MAR25 105.00 C 0.00 0.00 0.00 9.75 +0.46 40 0 4 0 MAR25 107.50 C 0.00 0.00 0.00 9.08 +0.45 40 0 0 0 MAR25 110.00 C 0.00 0.00 0.00 8.42 +0.45 40 0 0 0 MAR25 112.50 C 0.00 0.00 0.00 7.76 +0.43 40 0 5 0 TOTAL CALL 1,493 26,779 +249 MAY24 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0 MAY24 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 50 0 MAY24 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0 MAY24 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 46 0 MAY24 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 177 0 MAY24 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 166 0 MAY24 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 285 0 MAY24 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 114 0 MAY24 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 380 0 MAY24 67.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 536 0 MAY24 70.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 154 0 MAY24 72.50 P 0.00 0.00 0.00 0.07 -0.05 38 0 535 0 MAY24 75.00 P 0.00 0.00 0.00 0.16 -0.10 38 0 316 0 MAY24 77.50 P 0.00 0.00 0.00 0.33 -0.17 38 0 219 0 MAY24 80.00 P 0.84 0.91 0.82 0.62 -0.24 38 124 2,060 0 MAY24 82.50 P 1.49 1.49 1.05 1.07 -0.35 38 139 1,263 -8 MAY24 85.00 P 2.62 2.62 1.54 1.71 -0.54 38 32 920 -2 MAY24 87.50 P 3.79 3.79 2.50 2.64 -0.70 38 274 674 +161 MAY24 90.00 P 4.76 4.76 3.96 3.85 -0.85 39 256 1,760 +242 MAY24 92.50 P 5.22 5.25 5.22 5.33 -0.85 39 31 58 +16 MAY24 95.00 P 7.47 7.47 6.85 7.03 -1.03 40 22 18 +8 MAY24 97.50 P 0.00 0.00 0.00 9.00 -0.86 41 0 5 0 MAY24 100.00 P 0.00 0.00 0.00 10.83 -1.15 38 0 0 0 MAY24 102.50 P 0.00 0.00 0.00 13.03 -1.18 38 0 0 0 MAY24 105.00 P 0.00 0.00 0.00 15.33 -1.21 38 0 0 0 MAY24 107.50 P 0.00 0.00 0.00 17.71 -1.22 38 0 0 0 MAY24 110.00 P 0.00 0.00 0.00 20.14 -1.22 38 0 0 0 MAY24 112.50 P 0.00 0.00 0.00 22.59 -1.23 38 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0 JUN24 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0 JUN24 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 28 0 JUN24 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0 JUN24 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0 JUN24 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 81 0 JUN24 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 188 0 JUN24 60.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 133 0 JUN24 62.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 300 0 JUN24 65.00 P 0.00 0.00 0.00 0.06 -0.03 38 0 383 0 JUN24 67.50 P 0.00 0.00 0.00 0.13 -0.05 39 0 280 0 JUN24 70.00 P 0.00 0.00 0.00 0.24 -0.09 39 0 913 0 JUN24 72.50 P 0.00 0.00 0.00 0.42 -0.13 39 0 722 0 JUN24 75.00 P 0.00 0.00 0.00 0.70 -0.18 39 0 1,734 0 JUN24 77.50 P 0.00 0.00 0.00 1.09 -0.23 39 0 856 0 JUN24 80.00 P 0.00 0.00 0.00 1.55 -0.34 38 0 1,001 0 JUN24 82.50 P 2.54 2.54 2.20 2.22 -0.39 38 42 229 +32 JUN24 85.00 P 3.40 3.40 3.00 3.05 -0.50 38 23 487 -13 JUN24 87.50 P 5.24 5.28 3.86 4.09 -0.60 38 59 384 +20 JUN24 90.00 P 5.07 5.28 5.07 5.33 -0.71 39 85 467 +66 JUN24 92.50 P 0.00 0.00 0.00 6.71 -0.87 39 0 80 0 JUN24 95.00 P 0.00 0.00 0.00 8.41 -0.89 40 0 15 0 JUN24 97.50 P 0.00 0.00 0.00 10.20 -0.74 40 0 0 0 JUN24 100.00 P 0.00 0.00 0.00 11.90 -0.98 39 0 0 0 JUN24 102.50 P 0.00 0.00 0.00 13.90 -1.04 39 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 16.00 -1.10 39 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 18.21 -1.13 39 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 20.49 -1.16 39 0 0 0 JUN24 112.50 P 0.00 0.00 0.00 22.84 -1.18 39 0 0 0 JUN24 115.00 P 0.00 0.00 0.00 25.22 -1.20 38 0 0 0 JUN24 117.50 P 0.00 0.00 0.00 27.65 -1.21 39 0 0 0 JUL24 57.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0 JUL24 60.00 P 0.00 0.00 0.00 0.08 -0.03 39 0 0 0 JUL24 62.50 P 0.00 0.00 0.00 0.15 -0.04 39 0 15 0 JUL24 65.00 P 0.00 0.00 0.00 0.26 -0.06 39 0 80 0 JUL24 67.50 P 0.00 0.00 0.00 0.42 -0.09 39 0 180 0 JUL24 70.00 P 0.00 0.00 0.00 0.67 -0.12 39 0 121 0 JUL24 72.50 P 1.24 1.24 1.24 1.00 -0.16 39 15 334 0 JUL24 75.00 P 0.00 0.00 0.00 1.43 -0.22 39 0 182 0 JUL24 77.50 P 2.25 2.29 2.25 1.93 -0.31 39 30 248 0 JUL24 80.00 P 2.92 2.92 2.77 2.57 -0.36 39 64 111 +15 JUL24 82.50 P 3.59 3.59 3.59 3.31 -0.48 38 30 29 -30 JUL24 85.00 P 4.26 4.30 4.14 4.23 -0.54 38 36 120 -30 JUL24 87.50 P 6.52 6.52 5.31 5.29 -0.73 38 50 267 -15 JUL24 90.00 P 6.36 6.36 6.36 6.68 -0.63 39 35 261 -15 JUL24 92.50 P 7.95 7.95 7.95 8.04 -0.75 39 15 50 +15 JUL24 95.00 P 0.00 0.00 0.00 9.59 -0.86 39 0 0 0 JUL24 97.50 P 0.00 0.00 0.00 11.28 -0.77 39 0 0 0 JUL24 100.00 P 0.00 0.00 0.00 12.98 -0.89 39 0 5 0 JUL24 102.50 P 0.00 0.00 0.00 14.87 -0.94 39 0 0 0 JUL24 105.00 P 0.00 0.00 0.00 16.83 -1.02 39 0 0 0 JUL24 107.50 P 0.00 0.00 0.00 18.92 -1.03 39 0 0 0 JUL24 110.00 P 0.00 0.00 0.00 21.07 -1.09 39 0 0 0 JUL24 112.50 P 0.00 0.00 0.00 23.30 -1.11 39 0 0 0 AUG24 67.50 P 0.00 0.00 0.00 0.84 -0.14 40 0 0 0 AUG24 70.00 P 0.00 0.00 0.00 1.23 -0.16 41 0 0 0 AUG24 72.50 P 0.00 0.00 0.00 1.68 -0.21 41 0 0 0 AUG24 75.00 P 0.00 0.00 0.00 2.18 -0.29 40 0 0 0 AUG24 77.50 P 0.00 0.00 0.00 2.86 -0.30 41 0 0 0 AUG24 80.00 P 0.00 0.00 0.00 3.55 -0.42 40 0 0 0 AUG24 82.50 P 0.00 0.00 0.00 4.43 -0.48 40 0 0 0 AUG24 85.00 P 5.55 5.55 5.55 5.42 -0.53 40 14 14 +14 AUG24 87.50 P 6.52 6.56 6.52 6.65 -0.52 40 17 24 +17 AUG24 90.00 P 8.56 8.56 8.56 7.87 -0.63 40 7 70 +7 AUG24 92.50 P 0.00 0.00 0.00 9.21 -0.80 40 0 0 0 AUG24 95.00 P 0.00 0.00 0.00 10.80 -0.79 41 0 0 0 AUG24 97.50 P 0.00 0.00 0.00 12.41 -0.72 41 0 0 0 AUG24 100.00 P 0.00 0.00 0.00 14.07 -0.85 40 0 0 0 AUG24 102.50 P 0.00 0.00 0.00 15.86 -0.90 40 0 0 0 AUG24 105.00 P 0.00 0.00 0.00 17.78 -0.94 40 0 0 0 AUG24 107.50 P 0.00 0.00 0.00 19.74 -0.99 40 0 0 0 AUG24 110.00 P 0.00 0.00 0.00 21.81 -1.02 40 0 0 0 AUG24 112.50 P 0.00 0.00 0.00 23.93 -1.05 40 0 0 0 SEP24 47.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 40 0 SEP24 48.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 45 0 SEP24 49.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 17 0 SEP24 50.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 15 0 SEP24 52.50 P 0.00 0.00 0.00 0.11 -0.02 41 0 30 0 SEP24 55.00 P 0.00 0.00 0.00 0.18 -0.04 41 0 111 0 SEP24 57.50 P 0.00 0.00 0.00 0.29 -0.05 41 0 108 0 SEP24 60.00 P 0.00 0.00 0.00 0.43 -0.09 40 0 39 0 SEP24 62.50 P 0.00 0.00 0.00 0.63 -0.12 41 0 83 0 SEP24 65.00 P 0.00 0.00 0.00 0.90 -0.14 41 0 535 0 SEP24 67.50 P 0.00 0.00 0.00 1.24 -0.17 41 0 530 0 SEP24 70.00 P 0.00 0.00 0.00 1.66 -0.23 41 0 45 0 SEP24 72.50 P 0.00 0.00 0.00 2.16 -0.36 41 0 226 0 SEP24 75.00 P 0.00 0.00 0.00 2.88 -0.32 41 0 98 0 SEP24 77.50 P 0.00 0.00 0.00 3.61 -0.40 41 0 172 0 SEP24 80.00 P 0.00 0.00 0.00 4.46 -0.44 41 0 88 0 SEP24 82.50 P 0.00 0.00 0.00 5.44 -0.50 41 0 457 0 SEP24 85.00 P 0.00 0.00 0.00 6.49 -0.58 41 0 97 0 SEP24 87.50 P 0.00 0.00 0.00 7.72 -0.61 42 0 28 0 SEP24 90.00 P 0.00 0.00 0.00 9.00 -0.71 42 0 0 0 SEP24 92.50 P 0.00 0.00 0.00 10.45 -0.71 42 0 0 0 SEP24 95.00 P 0.00 0.00 0.00 11.95 -0.44 42 0 0 0 SEP24 97.50 P 0.00 0.00 0.00 13.22 -0.79 41 0 0 0 SEP24 100.00 P 0.00 0.00 0.00 14.86 -0.89 41 0 0 0 SEP24 102.50 P 0.00 0.00 0.00 16.66 -0.89 41 0 0 0 SEP24 105.00 P 0.00 0.00 0.00 18.47 -0.97 41 0 0 0 SEP24 107.50 P 0.00 0.00 0.00 20.43 -0.98 41 0 0 0 SEP24 110.00 P 0.00 0.00 0.00 22.41 -1.02 41 0 16 0 SEP24 112.50 P 0.00 0.00 0.00 24.49 -1.05 41 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 26.61 -1.06 41 0 0 0 SEP24 117.50 P 0.00 0.00 0.00 28.78 -1.11 41 0 15 0 DEC24 47.00 P 0.00 0.00 0.00 0.16 -0.03 40 0 15 0 DEC24 48.00 P 0.00 0.00 0.00 0.20 -0.03 40 0 2 0 DEC24 49.00 P 0.00 0.00 0.00 0.23 -0.04 40 0 0 0 DEC24 50.00 P 0.00 0.00 0.00 0.27 -0.05 40 0 2 0 DEC24 52.50 P 0.00 0.00 0.00 0.40 -0.07 40 0 10 0 DEC24 55.00 P 0.00 0.00 0.00 0.59 -0.07 40 0 15 0 DEC24 57.50 P 0.00 0.00 0.00 0.81 -0.12 40 0 15 0 DEC24 60.00 P 0.00 0.00 0.00 1.09 -0.15 40 0 26 0 DEC24 62.50 P 0.00 0.00 0.00 1.45 -0.17 40 0 517 0 DEC24 65.00 P 0.00 0.00 0.00 1.87 -0.22 40 0 305 0 DEC24 67.50 P 0.00 0.00 0.00 2.37 -0.23 40 0 52 0 DEC24 70.00 P 0.00 0.00 0.00 2.96 -0.29 40 0 19 0 DEC24 72.50 P 0.00 0.00 0.00 3.62 -0.43 40 0 20 0 DEC24 75.00 P 0.00 0.00 0.00 4.52 -0.39 41 0 51 0 DEC24 77.50 P 0.00 0.00 0.00 5.38 -0.41 41 0 119 0 DEC24 80.00 P 0.00 0.00 0.00 6.35 -0.49 41 0 135 0 DEC24 82.50 P 0.00 0.00 0.00 7.41 -0.50 41 0 75 0 DEC24 85.00 P 0.00 0.00 0.00 8.56 -0.59 41 0 30 0 DEC24 87.50 P 0.00 0.00 0.00 9.82 -0.60 41 0 0 0 DEC24 90.00 P 11.27 11.27 11.27 11.11 -0.70 41 15 85 -15 DEC24 92.50 P 0.00 0.00 0.00 12.58 -0.71 42 0 30 0 DEC24 95.00 P 0.00 0.00 0.00 14.06 -0.31 42 0 15 0 DEC24 97.50 P 0.00 0.00 0.00 15.21 -1.27 40 0 1,300 0 DEC24 100.00 P 0.00 0.00 0.00 16.84 -0.79 40 0 40 0 DEC24 102.50 P 0.00 0.00 0.00 18.49 -0.88 40 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 20.29 -0.89 40 0 5 0 DEC24 107.50 P 0.00 0.00 0.00 22.11 -0.90 40 0 0 0 DEC24 110.00 P 0.00 0.00 0.00 23.98 -0.97 40 0 0 0 DEC24 112.50 P 0.00 0.00 0.00 25.95 -0.99 40 0 0 0 MAR25 50.00 P 0.00 0.00 0.00 0.60 -0.05 41 0 15 0 MAR25 52.50 P 0.00 0.00 0.00 0.81 -0.08 40 0 0 0 MAR25 55.00 P 0.00 0.00 0.00 1.09 -0.08 41 0 0 0 MAR25 57.50 P 0.00 0.00 0.00 1.42 -0.12 40 0 0 0 MAR25 60.00 P 0.00 0.00 0.00 1.81 -0.13 40 0 0 0 MAR25 62.50 P 0.00 0.00 0.00 2.28 -0.18 40 0 0 0 MAR25 65.00 P 0.00 0.00 0.00 2.80 -0.20 40 0 0 0 MAR25 67.50 P 0.00 0.00 0.00 3.43 -0.24 40 0 0 0 MAR25 70.00 P 0.00 0.00 0.00 4.10 -0.25 40 0 0 0 MAR25 72.50 P 0.00 0.00 0.00 4.87 -0.32 40 0 0 0 MAR25 75.00 P 0.00 0.00 0.00 5.72 -0.32 40 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 6.63 -0.40 40 0 0 0 MAR25 80.00 P 0.00 0.00 0.00 7.66 -0.40 40 0 1 0 MAR25 82.50 P 0.00 0.00 0.00 8.71 -0.46 40 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 9.90 -0.50 40 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 11.14 -0.51 40 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 12.76 -0.25 42 0 0 0 MAR25 92.50 P 0.00 0.00 0.00 13.85 -0.60 40 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 15.29 -0.62 40 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 16.79 -0.70 40 0 0 0 MAR25 100.00 P 0.00 0.00 0.00 18.42 -0.71 40 0 15 0 MAR25 102.50 P 0.00 0.00 0.00 20.07 -0.72 40 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 21.74 -0.81 40 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 23.56 -0.81 40 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 25.39 -0.83 40 0 0 0 MAR25 112.50 P 0.00 0.00 0.00 27.24 -0.87 40 0 0 0 TOTAL PUT 1,415 26,024 +485 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$ 5.53 MAY24 3.70 C 0.00 0.00 0.00 1.84 -0.13 0 0 0 0 MAY24 3.80 C 0.00 0.00 0.00 1.74 -0.13 0 0 0 0 MAY24 3.90 C 0.00 0.00 0.00 1.64 -0.13 0 0 0 0 MAY24 4.00 C 0.00 0.00 0.00 1.54 -0.13 0 0 0 0 MAY24 4.10 C 0.00 0.00 0.00 1.44 -0.13 0 0 0 0 MAY24 4.20 C 0.00 0.00 0.00 1.34 -0.13 0 0 0 0 MAY24 4.30 C 0.00 0.00 0.00 1.24 -0.14 0 0 0 0 MAY24 4.40 C 0.00 0.00 0.00 1.14 -0.14 0 0 0 0 MAY24 4.50 C 0.00 0.00 0.00 1.04 -0.14 0 0 0 0 MAY24 4.60 C 0.00 0.00 0.00 0.95 -0.13 35 0 40 0 MAY24 4.70 C 0.00 0.00 0.00 0.85 -0.13 31 0 40 0 MAY24 4.80 C 0.00 0.00 0.00 0.75 -0.13 27 0 50 0 MAY24 4.90 C 0.00 0.00 0.00 0.65 -0.15 23 0 50 0 MAY24 5.00 C 0.00 0.00 0.00 0.55 -0.15 20 0 58 0 MAY24 5.25 C 0.00 0.00 0.00 0.33 -0.13 22 0 153 0 MAY24 5.50 C 0.00 0.00 0.00 0.15 -0.10 20 0 553 0 MAY24 5.75 C 0.08 0.08 0.06 0.06 -0.05 22 37 153 -37 MAY24 6.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 46 0 MAY24 6.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 20 0 MAY24 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 MAY24 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 MAY24 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 MAY24 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 MAY24 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 MAY24 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 0.01 - 65 0 0 - JUN24 3.40 C 0.00 0.00 0.00 2.15 -0.13 0 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 2.05 -0.13 0 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 1.95 -0.13 0 0 0 0 JUN24 3.70 C 0.00 0.00 0.00 1.85 -0.13 0 0 0 0 JUN24 3.80 C 0.00 0.00 0.00 1.75 -0.14 0 0 0 0 JUN24 3.90 C 0.00 0.00 0.00 1.66 -0.13 42 0 0 0 JUN24 4.00 C 0.00 0.00 0.00 1.56 -0.13 39 0 0 0 JUN24 4.10 C 0.00 0.00 0.00 1.46 -0.13 35 0 0 0 JUN24 4.20 C 0.00 0.00 0.00 1.36 -0.13 32 0 0 0 JUN24 4.30 C 0.00 0.00 0.00 1.26 -0.13 28 0 0 0 JUN24 4.40 C 0.00 0.00 0.00 1.16 -0.13 25 0 0 0 JUN24 4.50 C 0.00 0.00 0.00 1.06 -0.13 21 0 0 0 JUN24 4.60 C 0.00 0.00 0.00 0.96 -0.13 14 0 0 0 JUN24 4.70 C 0.89 0.89 0.89 0.87 -0.12 25 30 30 0 JUN24 4.80 C 0.00 0.00 0.00 0.77 -0.13 22 0 0 0 JUN24 4.90 C 0.00 0.00 0.00 0.68 -0.14 23 0 0 0 JUN24 5.00 C 0.59 0.59 0.59 0.59 -0.14 23 30 510 +30 JUN24 5.25 C 0.38 0.38 0.38 0.38 -0.13 21 30 437 -30 JUN24 5.50 C 0.22 0.22 0.22 0.24 -0.07 23 30 100 0 JUN24 5.75 C 0.00 0.00 0.00 0.12 -0.06 22 0 211 0 JUN24 6.00 C 0.00 0.00 0.00 0.06 -0.04 23 0 452 0 JUN24 6.25 C 0.00 0.00 0.00 0.03 -0.02 24 0 204 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 -0.01 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 39 0 70 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 0.01 - 46 0 0 - JUL24 4.10 C 0.00 0.00 0.00 1.46 -0.13 32 0 0 0 JUL24 4.20 C 0.00 0.00 0.00 1.36 -0.13 27 0 0 0 JUL24 4.30 C 0.00 0.00 0.00 1.26 -0.13 0 0 0 0 JUL24 4.40 C 0.00 0.00 0.00 1.16 -0.13 0 0 0 0 JUL24 4.50 C 0.00 0.00 0.00 1.06 -0.13 0 0 0 0 JUL24 4.60 C 0.00 0.00 0.00 0.96 -0.13 0 0 0 0 JUL24 4.70 C 0.00 0.00 0.00 0.87 -0.13 25 0 0 0 JUL24 4.80 C 0.00 0.00 0.00 0.77 -0.13 22 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 0.68 -0.14 23 0 0 0 JUL24 5.00 C 0.00 0.00 0.00 0.60 -0.13 25 0 300 0 JUL24 5.25 C 0.00 0.00 0.00 0.39 -0.12 23 0 300 0 JUL24 5.50 C 0.00 0.00 0.00 0.24 -0.07 24 0 5 0 JUL24 5.75 C 0.00 0.00 0.00 0.12 -0.06 22 0 55 0 JUL24 6.00 C 0.00 0.00 0.00 0.06 -0.04 23 0 3 0 JUL24 6.25 C 0.00 0.00 0.00 0.03 -0.02 24 0 16 0 JUL24 6.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 5 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 37 0 0 0 JUL24 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUL24 8.00 C 0.00 0.00 0.00 0.01 - 42 0 0 - AUG24 4.30 C 0.00 0.00 0.00 1.26 -0.13 0 0 0 0 AUG24 4.40 C 0.00 0.00 0.00 1.16 -0.13 0 0 0 0 AUG24 4.50 C 0.00 0.00 0.00 1.06 -0.13 0 0 0 0 AUG24 4.60 C 0.00 0.00 0.00 0.96 -0.13 0 0 0 0 AUG24 4.70 C 0.00 0.00 0.00 0.87 -0.13 24 0 0 0 AUG24 4.80 C 0.00 0.00 0.00 0.77 -0.13 21 0 0 0 AUG24 4.90 C 0.00 0.00 0.00 0.69 -0.13 25 0 0 0 AUG24 5.00 C 0.00 0.00 0.00 0.60 -0.13 24 0 0 0 AUG24 5.25 C 0.00 0.00 0.00 0.39 -0.12 22 0 0 0 AUG24 5.50 C 0.00 0.00 0.00 0.24 -0.08 23 0 0 0 AUG24 5.75 C 0.00 0.00 0.00 0.13 -0.06 22 0 0 0 AUG24 6.00 C 0.00 0.00 0.00 0.07 -0.04 23 0 0 0 AUG24 6.25 C 0.00 0.00 0.00 0.03 -0.03 22 0 0 0 AUG24 6.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0 AUG24 6.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0 AUG24 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 AUG24 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 AUG24 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 AUG24 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 AUG24 8.00 C 0.00 0.00 0.00 0.01 - 36 0 0 - SEP24 3.50 C 0.00 0.00 0.00 2.05 -0.14 0 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 1.96 -0.13 48 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 1.86 -0.13 45 0 0 0 SEP24 3.80 C 0.00 0.00 0.00 1.76 -0.13 41 0 0 0 SEP24 3.90 C 0.00 0.00 0.00 1.66 -0.13 38 0 0 0 SEP24 4.00 C 0.00 0.00 0.00 1.56 -0.13 34 0 0 0 SEP24 4.10 C 0.00 0.00 0.00 1.46 -0.13 30 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 1.36 -0.13 26 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 1.26 -0.13 0 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 1.16 -0.13 0 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 1.06 -0.13 0 0 0 0 SEP24 4.60 C 0.00 0.00 0.00 0.96 -0.13 0 0 0 0 SEP24 4.70 C 0.00 0.00 0.00 0.87 -0.13 23 0 100 0 SEP24 4.80 C 0.00 0.00 0.00 0.77 -0.13 20 0 0 0 SEP24 4.90 C 0.00 0.00 0.00 0.69 -0.13 24 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 0.60 -0.13 23 0 15 0 SEP24 5.25 C 0.00 0.00 0.00 0.40 -0.11 22 0 0 0 SEP24 5.50 C 0.00 0.00 0.00 0.24 -0.09 21 0 0 0 SEP24 5.75 C 0.00 0.00 0.00 0.14 -0.06 22 0 129 0 SEP24 6.00 C 0.00 0.00 0.00 0.08 -0.04 22 0 0 0 SEP24 6.25 C 0.00 0.00 0.00 0.04 -0.03 22 0 10 0 SEP24 6.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 42 0 SEP24 6.75 C 0.00 0.00 0.00 0.02 0.00 24 0 16 0 SEP24 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 80 0 SEP24 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 0.01 - 32 0 0 - DEC24 3.50 C 0.00 0.00 0.00 2.05 -0.14 0 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 1.96 -0.13 43 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 1.86 -0.13 40 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 1.76 -0.13 37 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 1.66 -0.13 34 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 1.56 -0.13 31 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 1.46 -0.13 28 0 0 0 DEC24 4.20 C 0.00 0.00 0.00 1.36 -0.13 24 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 1.26 -0.13 0 0 0 0 DEC24 4.40 C 0.00 0.00 0.00 1.16 -0.13 0 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 1.06 -0.13 0 0 0 0 DEC24 4.60 C 0.00 0.00 0.00 0.97 -0.13 23 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 0.87 -0.13 21 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 0.78 -0.13 22 0 23 0 DEC24 4.90 C 0.00 0.00 0.00 0.69 -0.13 21 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 0.61 -0.12 22 0 33 0 DEC24 5.25 C 0.00 0.00 0.00 0.43 -0.10 21 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 0.30 -0.08 22 0 10 0 DEC24 5.75 C 0.00 0.00 0.00 0.20 -0.07 21 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 0.14 -0.05 22 0 40 0 DEC24 6.25 C 0.00 0.00 0.00 0.09 -0.04 21 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 0.06 -0.03 21 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 3 0 DEC24 7.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 30 0 DEC24 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 0.01 - 25 0 0 - MAR25 4.10 C 0.00 0.00 0.00 1.46 -0.13 26 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 1.36 -0.13 23 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 1.26 -0.13 20 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 1.16 -0.13 0 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 1.07 -0.12 23 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 0.97 -0.13 21 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 0.88 -0.13 21 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 0.80 -0.12 22 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 0.72 -0.11 22 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 0.64 -0.11 22 0 4 0 MAR25 5.25 C 0.00 0.00 0.00 0.49 -0.09 22 0 0 0 MAR25 5.50 C 0.00 0.00 0.00 0.37 -0.07 22 0 0 0 MAR25 5.75 C 0.00 0.00 0.00 0.27 -0.07 21 0 0 0 MAR25 6.00 C 0.00 0.00 0.00 0.21 -0.05 22 0 3 0 MAR25 6.25 C 0.00 0.00 0.00 0.15 -0.04 22 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 0.11 -0.03 22 0 10 0 MAR25 6.75 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0 MAR25 7.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 0.01 - 21 0 0 - TOTAL CALL 157 4,409 -37 MAY24 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0 MAY24 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0 MAY24 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0 MAY24 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 105 0 MAY24 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 234 0 MAY24 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 190 0 MAY24 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 MAY24 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 MAY24 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0 MAY24 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 160 0 MAY24 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 336 0 MAY24 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 694 0 MAY24 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 189 0 MAY24 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 342 0 MAY24 5.25 P 0.03 0.03 0.03 0.03 +0.01 21 65 333 0 MAY24 5.50 P 0.09 0.09 0.09 0.11 +0.04 21 40 265 +40 MAY24 5.75 P 0.00 0.00 0.00 0.27 +0.09 23 0 2 0 MAY24 6.00 P 0.00 0.00 0.00 0.49 +0.12 27 0 0 0 MAY24 6.25 P 0.00 0.00 0.00 0.74 +0.13 36 0 0 0 MAY24 6.50 P 0.00 0.00 0.00 0.97 +0.13 0 0 0 0 MAY24 6.75 P 0.00 0.00 0.00 1.22 +0.13 0 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 1.47 +0.13 0 0 0 0 MAY24 7.25 P 0.00 0.00 0.00 1.72 +0.13 0 0 0 0 MAY24 7.50 P 0.00 0.00 0.00 1.97 +0.13 0 0 0 0 MAY24 7.75 P 0.00 0.00 0.00 2.22 +0.13 0 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 2.47 - 0 0 0 - JUN24 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 420 0 JUN24 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0 JUN24 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0 JUN24 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0 JUN24 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0 JUN24 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 110 0 JUN24 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0 JUN24 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0 JUN24 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 1,230 0 JUN24 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 JUN24 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0 JUN24 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 JUN24 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0 JUN24 4.70 P 0.01 0.01 0.01 0.01 0.00 25 30 80 0 JUN24 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0 JUN24 5.00 P 0.04 0.04 0.04 0.03 +0.01 23 30 760 +30 JUN24 5.25 P 0.00 0.00 0.00 0.07 +0.02 22 0 638 0 JUN24 5.50 P 0.14 0.14 0.14 0.16 +0.04 21 4 374 +4 JUN24 5.75 P 0.31 0.31 0.31 0.31 +0.08 22 31 182 -29 JUN24 6.00 P 0.51 0.51 0.51 0.52 +0.12 26 30 30 +30 JUN24 6.25 P 0.00 0.00 0.00 0.75 +0.13 29 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 0.97 +0.13 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 1.22 +0.13 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 1.47 +0.13 0 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 1.72 +0.13 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 1.97 +0.13 0 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 2.22 +0.13 0 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 2.47 - 0 0 0 - JUL24 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 1,600 0 JUL24 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0 JUL24 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 160 0 JUL24 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0 JUL24 4.50 P 0.03 0.03 0.03 0.03 +0.01 23 30 0 -30 JUL24 4.60 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0 JUL24 4.70 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0 JUL24 4.80 P 0.09 0.09 0.09 0.08 +0.02 22 30 30 +30 JUL24 4.90 P 0.00 0.00 0.00 0.10 +0.02 21 0 0 0 JUL24 5.00 P 0.00 0.00 0.00 0.14 +0.03 21 0 300 0 JUL24 5.25 P 0.25 0.25 0.25 0.25 +0.05 20 30 335 -30 JUL24 5.50 P 0.41 0.41 0.41 0.42 +0.09 20 30 45 +30 JUL24 5.75 P 0.00 0.00 0.00 0.62 +0.11 20 0 0 0 JUL24 6.00 P 0.00 0.00 0.00 0.84 +0.13 17 0 0 0 JUL24 6.25 P 0.00 0.00 0.00 1.07 +0.12 0 0 0 0 JUL24 6.50 P 0.00 0.00 0.00 1.33 +0.13 0 0 0 0 JUL24 6.75 P 0.00 0.00 0.00 1.58 +0.13 22 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 1.83 +0.13 27 0 0 0 JUL24 7.25 P 0.00 0.00 0.00 2.08 +0.14 32 0 0 0 JUL24 7.50 P 0.00 0.00 0.00 2.32 +0.13 0 0 0 0 JUL24 7.75 P 0.00 0.00 0.00 2.57 +0.13 0 0 0 0 JUL24 8.00 P 0.00 0.00 0.00 2.82 - 26 0 0 - AUG24 4.30 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0 AUG24 4.40 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0 AUG24 4.50 P 0.05 0.05 0.05 0.04 +0.01 22 50 50 +50 AUG24 4.60 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0 AUG24 4.70 P 0.00 0.00 0.00 0.08 +0.02 22 0 0 0 AUG24 4.80 P 0.00 0.00 0.00 0.11 +0.03 22 0 0 0 AUG24 4.90 P 0.00 0.00 0.00 0.13 +0.02 21 0 0 0 AUG24 5.00 P 0.00 0.00 0.00 0.17 +0.03 21 0 0 0 AUG24 5.25 P 0.00 0.00 0.00 0.29 +0.06 21 0 0 0 AUG24 5.50 P 0.00 0.00 0.00 0.45 +0.08 21 0 0 0 AUG24 5.75 P 0.00 0.00 0.00 0.64 +0.09 21 0 0 0 AUG24 6.00 P 0.00 0.00 0.00 0.85 +0.11 19 0 0 0 AUG24 6.25 P 0.00 0.00 0.00 1.07 +0.11 0 0 0 0 AUG24 6.50 P 0.00 0.00 0.00 1.34 +0.13 24 0 0 0 AUG24 6.75 P 0.00 0.00 0.00 1.58 +0.13 21 0 0 0 AUG24 7.00 P 0.00 0.00 0.00 1.83 +0.13 25 0 0 0 AUG24 7.25 P 0.00 0.00 0.00 2.08 +0.14 29 0 0 0 AUG24 7.50 P 0.00 0.00 0.00 2.32 +0.13 0 0 0 0 AUG24 7.75 P 0.00 0.00 0.00 2.57 +0.13 0 0 0 0 AUG24 8.00 P 0.00 0.00 0.00 2.82 - 29 0 0 - SEP24 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 140 0 SEP24 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0 SEP24 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 SEP24 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0 SEP24 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 250 0 SEP24 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 45 0 SEP24 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 40 0 SEP24 4.20 P 0.00 0.00 0.00 0.02 +0.01 22 0 110 0 SEP24 4.30 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0 SEP24 4.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0 SEP24 4.60 P 0.00 0.00 0.00 0.07 +0.01 21 0 30 0 SEP24 4.70 P 0.00 0.00 0.00 0.10 +0.03 22 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 0.12 +0.02 21 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 0.16 +0.03 22 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 0.20 +0.04 22 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 0.32 +0.06 22 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 0.48 +0.08 22 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 0.66 +0.09 21 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 0.87 +0.10 21 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 1.10 +0.11 21 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 1.34 +0.12 22 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 1.58 +0.13 20 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 1.83 +0.13 24 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 2.08 +0.14 28 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 2.32 +0.13 0 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 2.57 +0.13 0 0 0 0 SEP24 8.00 P 0.00 0.00 0.00 2.82 - 28 0 0 - DEC24 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0 DEC24 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0 DEC24 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0 DEC24 3.90 P 0.00 0.00 0.00 0.01 0.00 20 0 150 0 DEC24 4.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 330 0 DEC24 4.10 P 0.00 0.00 0.00 0.03 +0.01 21 0 50 0 DEC24 4.20 P 0.00 0.00 0.00 0.04 +0.01 21 0 20 0 DEC24 4.30 P 0.00 0.00 0.00 0.06 +0.01 22 0 200 0 DEC24 4.40 P 0.00 0.00 0.00 0.07 +0.01 21 0 5 0 DEC24 4.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 1 0 DEC24 4.60 P 0.00 0.00 0.00 0.12 +0.02 22 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.15 +0.03 22 0 1 0 DEC24 4.80 P 0.00 0.00 0.00 0.18 +0.03 22 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.21 +0.03 21 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.26 +0.04 22 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.38 +0.06 22 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 0.53 +0.07 22 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 0.70 +0.08 21 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 0.90 +0.09 21 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 1.12 +0.11 22 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 1.35 +0.12 22 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 1.59 +0.12 23 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 1.83 +0.13 22 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 2.08 +0.13 25 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 2.32 +0.13 0 0 0 0 DEC24 7.75 P 0.00 0.00 0.00 2.57 +0.13 0 0 0 0 DEC24 8.00 P 0.00 0.00 0.00 2.82 - 27 0 0 - MAR25 4.10 P 0.00 0.00 0.00 0.05 +0.01 22 0 10 0 MAR25 4.20 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.08 +0.01 22 0 350 0 MAR25 4.40 P 0.00 0.00 0.00 0.10 +0.01 21 0 430 0 MAR25 4.50 P 0.00 0.00 0.00 0.13 +0.02 22 0 50 0 MAR25 4.60 P 0.00 0.00 0.00 0.15 +0.02 22 0 30 0 MAR25 4.70 P 0.18 0.18 0.18 0.18 +0.02 22 30 30 +30 MAR25 4.80 P 0.00 0.00 0.00 0.22 +0.03 22 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.25 +0.03 22 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 0.30 +0.04 22 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 0.42 +0.05 22 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 0.57 +0.07 22 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 0.74 +0.08 22 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 0.93 +0.09 22 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 1.14 +0.10 22 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 1.36 +0.11 22 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 1.59 +0.11 21 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 1.83 +0.12 20 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 2.08 +0.13 23 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 2.32 +0.12 0 0 0 0 MAR25 7.75 P 0.00 0.00 0.00 2.57 +0.13 0 0 0 0 MAR25 8.00 P 0.00 0.00 0.00 2.82 - 25 0 0 - TOTAL PUT 430 11,812 +155 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$ 10.10 MAY24 6.75 C 0.00 0.00 0.00 3.37 +0.20 0 0 0 0 MAY24 7.00 C 0.00 0.00 0.00 3.12 +0.20 0 0 0 0 MAY24 7.25 C 0.00 0.00 0.00 2.87 +0.19 0 0 0 0 MAY24 7.50 C 0.00 0.00 0.00 2.62 +0.19 0 0 0 0 MAY24 7.75 C 0.00 0.00 0.00 2.38 +0.20 43 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 2.13 +0.20 37 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 1.88 +0.20 32 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 1.63 +0.20 27 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 1.38 +0.19 21 0 63 0 MAY24 9.00 C 0.00 0.00 0.00 1.14 +0.16 24 0 15 0 MAY24 9.25 C 0.00 0.00 0.00 0.92 +0.17 27 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 0.70 +0.15 25 0 90 0 MAY24 9.75 C 0.46 0.46 0.46 0.51 +0.14 25 8 66 +8 MAY24 10.00 C 0.29 0.38 0.29 0.33 +0.10 23 12 149 -8 MAY24 10.50 C 0.00 0.00 0.00 0.13 +0.05 24 0 160 0 MAY24 11.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 44 0 MAY24 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 99 0 MAY24 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 JUN24 6.50 C 0.00 0.00 0.00 3.64 +0.20 0 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 3.39 +0.19 0 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 3.15 +0.20 40 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 2.90 +0.20 35 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 2.65 +0.20 29 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 2.40 +0.20 0 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 2.15 +0.19 0 0 1 0 JUN24 8.25 C 0.00 0.00 0.00 1.91 +0.20 25 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 1.67 +0.19 25 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 1.43 +0.18 24 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 1.21 +0.15 25 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 1.02 +0.16 27 0 70 0 JUN24 9.50 C 0.00 0.00 0.00 0.82 +0.19 26 0 129 0 JUN24 9.75 C 0.63 0.68 0.63 0.64 +0.14 25 9 89 +9 JUN24 10.00 C 0.00 0.00 0.00 0.48 +0.11 25 0 30 0 JUN24 10.50 C 0.00 0.00 0.00 0.25 +0.07 24 0 118 0 JUN24 11.00 C 0.00 0.00 0.00 0.13 +0.04 25 0 90 0 JUN24 11.50 C 0.00 0.00 0.00 0.06 +0.02 25 0 60 0 JUN24 12.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 30 0 JUN24 12.50 C 0.00 0.00 0.00 0.01 0.00 26 0 200 0 JUN24 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 JUN24 14.00 C 0.03 0.03 0.03 0.01 0.00 38 125 110 -125 JUN24 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 400 0 JUN24 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 501 0 JUN24 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0 JUN24 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 JUN24 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUL24 6.75 C 0.00 0.00 0.00 3.42 +0.20 26 0 0 0 JUL24 7.00 C 0.00 0.00 0.00 3.17 +0.20 0 0 0 0 JUL24 7.25 C 0.00 0.00 0.00 2.93 +0.20 30 0 0 0 JUL24 7.50 C 0.00 0.00 0.00 2.68 +0.20 25 0 0 0 JUL24 7.75 C 0.00 0.00 0.00 2.44 +0.20 27 0 0 0 JUL24 8.00 C 0.00 0.00 0.00 2.19 +0.19 23 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 1.96 +0.19 26 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 1.73 +0.19 26 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 1.50 +0.17 25 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 1.29 +0.13 25 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 1.13 +0.16 27 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 0.94 +0.17 26 0 0 0 JUL24 9.75 C 0.77 0.77 0.77 0.78 +0.17 26 8 8 +8 JUL24 10.00 C 0.00 0.00 0.00 0.61 +0.11 25 0 0 0 JUL24 10.50 C 0.00 0.00 0.00 0.37 +0.08 24 0 240 0 JUL24 11.00 C 0.00 0.00 0.00 0.22 +0.05 25 0 190 0 JUL24 11.50 C 0.00 0.00 0.00 0.13 +0.04 25 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0 JUL24 13.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0 JUL24 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 JUL24 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 JUL24 14.50 C 0.00 0.00 0.00 0.01 - 32 0 0 - AUG24 7.50 C 0.00 0.00 0.00 2.72 +0.20 28 0 0 0 AUG24 7.75 C 0.00 0.00 0.00 2.48 +0.19 28 0 0 0 AUG24 8.00 C 0.00 0.00 0.00 2.25 +0.19 28 0 0 0 AUG24 8.25 C 0.00 0.00 0.00 2.02 +0.18 27 0 0 0 AUG24 8.50 C 0.00 0.00 0.00 1.81 +0.19 28 0 0 0 AUG24 8.75 C 0.00 0.00 0.00 1.60 +0.18 28 0 0 0 AUG24 9.00 C 0.00 0.00 0.00 1.41 +0.14 28 0 0 0 AUG24 9.25 C 0.00 0.00 0.00 1.23 +0.15 28 0 0 0 AUG24 9.50 C 0.00 0.00 0.00 1.06 +0.15 28 0 0 0 AUG24 9.75 C 0.00 0.00 0.00 0.88 +0.12 27 0 0 0 AUG24 10.00 C 0.00 0.00 0.00 0.78 +0.15 28 0 0 0 AUG24 10.50 C 0.00 0.00 0.00 0.52 +0.10 27 0 0 0 AUG24 11.00 C 0.00 0.00 0.00 0.35 +0.08 27 0 0 0 AUG24 11.50 C 0.00 0.00 0.00 0.23 +0.06 27 0 0 0 AUG24 12.00 C 0.00 0.00 0.00 0.15 +0.05 28 0 0 0 AUG24 12.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0 AUG24 13.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0 AUG24 13.50 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0 AUG24 14.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0 AUG24 14.50 C 0.00 0.00 0.00 0.01 - 27 0 0 - SEP24 6.50 C 0.00 0.00 0.00 3.69 +0.19 0 0 0 0 SEP24 6.75 C 0.00 0.00 0.00 3.45 +0.20 28 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 3.20 +0.19 0 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 2.96 +0.19 27 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 2.72 +0.19 28 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 2.48 +0.19 27 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 2.25 +0.19 28 0 5 0 SEP24 8.25 C 0.00 0.00 0.00 2.02 +0.18 27 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 1.81 +0.19 28 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 1.60 +0.18 28 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 1.41 +0.14 28 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 1.23 +0.15 28 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 1.06 +0.15 28 0 10 0 SEP24 9.75 C 0.00 0.00 0.00 0.88 +0.12 27 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 0.78 +0.15 29 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 0.52 +0.09 27 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 0.35 +0.07 27 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 0.23 +0.06 27 0 30 0 SEP24 12.00 C 0.00 0.00 0.00 0.15 +0.04 28 0 35 0 SEP24 12.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 15 0 SEP24 13.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 0.04 +0.02 29 0 80 0 SEP24 14.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 200 0 DEC24 6.50 C 0.00 0.00 0.00 3.70 +0.20 33 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 3.45 +0.20 27 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 3.20 +0.19 0 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 2.96 +0.19 25 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 2.72 +0.19 26 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 2.48 +0.18 25 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 2.25 +0.17 25 0 0 0 DEC24 8.25 C 0.00 0.00 0.00 2.02 +0.16 25 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 1.81 +0.15 25 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 1.60 +0.13 25 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 1.41 +0.12 25 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 1.23 +0.10 25 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 1.07 +0.09 25 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 0.92 +0.07 25 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 0.82 +0.09 26 0 5 0 DEC24 10.50 C 0.00 0.00 0.00 0.57 +0.03 25 0 0 0 DEC24 11.00 C 0.00 0.00 0.00 0.41 +0.02 25 0 15 0 DEC24 11.50 C 0.00 0.00 0.00 0.29 +0.01 25 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 0.20 0.00 25 0 50 0 DEC24 12.50 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 4 0 DEC24 14.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 15 0 DEC24 14.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 3.45 +0.20 25 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 3.21 +0.20 27 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 2.97 +0.19 27 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 2.74 +0.19 27 0 0 0 MAR25 7.75 C 0.00 0.00 0.00 2.51 +0.19 27 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 2.29 +0.18 27 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 2.08 +0.17 27 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 1.88 +0.16 27 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 1.69 +0.15 26 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 1.52 +0.14 27 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 1.36 +0.13 26 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 1.22 +0.12 27 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 1.09 +0.12 27 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 1.00 +0.13 28 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 0.76 +0.08 27 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 0.60 +0.07 27 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 0.47 +0.06 27 0 12 0 MAR25 12.00 C 0.36 0.36 0.36 0.36 +0.05 27 10 10 +10 MAR25 12.50 C 0.00 0.00 0.00 0.28 +0.04 27 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 0.21 +0.03 27 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0 TOTAL CALL 172 3,738 -98 MAY24 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0 MAY24 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0 MAY24 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 MAY24 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0 MAY24 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 250 0 MAY24 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0 MAY24 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 76 0 MAY24 9.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 69 0 MAY24 9.25 P 0.00 0.00 0.00 0.03 -0.02 25 0 90 0 MAY24 9.50 P 0.00 0.00 0.00 0.06 -0.04 24 0 30 0 MAY24 9.75 P 0.00 0.00 0.00 0.12 -0.07 24 0 170 0 MAY24 10.00 P 0.00 0.00 0.00 0.22 -0.09 25 0 0 0 MAY24 10.50 P 0.00 0.00 0.00 0.52 -0.15 26 0 177 0 MAY24 11.00 P 0.00 0.00 0.00 0.94 -0.18 28 0 0 0 MAY24 11.50 P 0.00 0.00 0.00 1.42 -0.18 34 0 0 0 MAY24 12.00 P 0.00 0.00 0.00 1.90 -0.20 0 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 2.40 -0.20 0 0 0 0 MAY24 13.00 P 0.00 0.00 0.00 2.90 -0.20 0 0 0 0 MAY24 13.50 P 0.00 0.00 0.00 3.40 -0.20 0 0 0 0 MAY24 14.00 P 0.00 0.00 0.00 3.90 -0.20 0 0 0 0 MAY24 14.50 P 0.00 0.00 0.00 4.40 -0.20 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 105 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0 JUN24 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 50 0 JUN24 8.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0 JUN24 8.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0 JUN24 9.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 30 0 JUN24 9.25 P 0.00 0.00 0.00 0.09 -0.04 25 0 150 0 JUN24 9.50 P 0.00 0.00 0.00 0.15 -0.05 25 0 53 0 JUN24 9.75 P 0.00 0.00 0.00 0.22 -0.07 25 0 0 0 JUN24 10.00 P 0.00 0.00 0.00 0.32 -0.09 25 0 11 0 JUN24 10.50 P 0.54 0.54 0.54 0.62 -0.12 26 1 156 +1 JUN24 11.00 P 0.00 0.00 0.00 1.00 -0.17 27 0 0 0 JUN24 11.50 P 0.00 0.00 0.00 1.45 -0.15 30 0 0 0 JUN24 12.00 P 0.00 0.00 0.00 1.90 -0.20 0 0 0 0 JUN24 12.50 P 0.00 0.00 0.00 2.40 -0.20 0 0 0 0 JUN24 13.00 P 0.00 0.00 0.00 2.90 -0.20 0 0 0 0 JUN24 13.50 P 0.00 0.00 0.00 3.40 -0.20 0 0 0 0 JUN24 14.00 P 0.00 0.00 0.00 3.90 -0.20 0 0 0 0 JUN24 14.50 P 0.00 0.00 0.00 4.40 -0.20 0 0 0 0 JUN24 15.00 P 0.00 0.00 0.00 4.90 -0.20 0 0 0 0 JUN24 15.50 P 0.00 0.00 0.00 5.40 -0.20 0 0 0 0 JUN24 16.00 P 0.00 0.00 0.00 5.90 -0.20 0 0 0 0 JUN24 16.50 P 0.00 0.00 0.00 6.40 -0.20 0 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 6.90 -0.20 0 0 0 0 JUL24 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 JUL24 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 JUL24 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUL24 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0 JUL24 8.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0 JUL24 8.25 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 9 0 JUL24 8.75 P 0.10 0.10 0.10 0.07 -0.02 26 9 9 0 JUL24 9.00 P 0.00 0.00 0.00 0.11 -0.03 26 0 9 0 JUL24 9.25 P 0.00 0.00 0.00 0.16 -0.05 25 0 0 0 JUL24 9.50 P 0.00 0.00 0.00 0.23 -0.06 26 0 0 0 JUL24 9.75 P 0.00 0.00 0.00 0.32 -0.06 26 0 0 0 JUL24 10.00 P 0.00 0.00 0.00 0.42 -0.09 25 0 0 0 JUL24 10.50 P 0.00 0.00 0.00 0.69 -0.15 25 0 0 0 JUL24 11.00 P 0.00 0.00 0.00 1.05 -0.17 26 0 0 0 JUL24 11.50 P 0.00 0.00 0.00 1.49 -0.13 28 0 0 0 JUL24 12.00 P 0.00 0.00 0.00 1.91 -0.19 26 0 0 0 JUL24 12.50 P 0.00 0.00 0.00 2.40 -0.20 0 0 0 0 JUL24 13.00 P 0.00 0.00 0.00 2.90 -0.20 0 0 0 0 JUL24 13.50 P 0.00 0.00 0.00 3.40 -0.20 0 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 3.90 -0.20 0 0 0 0 JUL24 14.50 P 0.00 0.00 0.00 4.40 - 0 0 0 - AUG24 7.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0 AUG24 7.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0 AUG24 8.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0 AUG24 8.25 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0 AUG24 8.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0 AUG24 8.75 P 0.00 0.00 0.00 0.14 -0.02 28 0 0 0 AUG24 9.00 P 0.19 0.19 0.17 0.19 -0.03 28 49 40 +40 AUG24 9.25 P 0.22 0.22 0.22 0.25 -0.05 28 30 30 +30 AUG24 9.50 P 0.00 0.00 0.00 0.32 -0.05 27 0 0 0 AUG24 9.75 P 0.00 0.00 0.00 0.42 -0.05 27 0 0 0 AUG24 10.00 P 0.00 0.00 0.00 0.53 -0.09 27 0 29 0 AUG24 10.50 P 0.00 0.00 0.00 0.81 -0.10 28 0 0 0 AUG24 11.00 P 0.00 0.00 0.00 1.18 -0.11 30 0 0 0 AUG24 11.50 P 0.00 0.00 0.00 1.53 -0.14 28 0 0 0 AUG24 12.00 P 0.00 0.00 0.00 1.95 -0.17 28 0 0 0 AUG24 12.50 P 0.00 0.00 0.00 2.41 -0.19 27 0 0 0 AUG24 13.00 P 0.00 0.00 0.00 2.90 -0.20 0 0 0 0 AUG24 13.50 P 0.00 0.00 0.00 3.40 -0.20 0 0 0 0 AUG24 14.00 P 0.00 0.00 0.00 3.90 -0.20 0 0 0 0 AUG24 14.50 P 0.00 0.00 0.00 4.40 - 0 0 0 - SEP24 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0 SEP24 7.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 0.01 -0.03 22 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 0.02 -0.04 23 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.04 -0.05 23 0 30,015 0 SEP24 8.00 P 0.00 0.00 0.00 0.07 -0.06 24 0 50 0 SEP24 8.25 P 0.00 0.00 0.00 0.10 -0.08 23 0 50 0 SEP24 8.50 P 0.00 0.00 0.00 0.15 -0.10 24 0 60 0 SEP24 8.75 P 0.00 0.00 0.00 0.21 -0.12 24 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.29 -0.13 24 0 150 0 SEP24 9.25 P 0.00 0.00 0.00 0.38 -0.15 24 0 50 0 SEP24 9.50 P 0.00 0.00 0.00 0.49 -0.17 24 0 0 0 SEP24 9.75 P 0.00 0.00 0.00 0.62 -0.18 24 0 49 0 SEP24 10.00 P 0.00 0.00 0.00 0.74 -0.21 23 0 122 0 SEP24 10.50 P 0.00 0.00 0.00 1.09 -0.21 24 0 0 0 SEP24 11.00 P 0.00 0.00 0.00 1.47 -0.21 23 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 1.89 -0.22 23 0 0 0 SEP24 12.00 P 0.00 0.00 0.00 2.34 -0.21 23 0 0 0 SEP24 12.50 P 0.00 0.00 0.00 2.81 -0.21 24 0 0 0 SEP24 13.00 P 0.00 0.00 0.00 3.29 -0.20 24 0 0 0 SEP24 13.50 P 0.00 0.00 0.00 3.77 -0.20 23 0 162 0 SEP24 14.00 P 0.00 0.00 0.00 4.26 -0.20 24 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 4.75 -0.20 24 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 5.24 -0.20 0 0 0 0 SEP24 15.50 P 0.00 0.00 0.00 5.73 -0.20 0 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 6.23 -0.19 31 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 0.06 -0.03 25 0 50 0 DEC24 7.50 P 0.00 0.00 0.00 0.08 -0.05 25 0 50 0 DEC24 7.75 P 0.00 0.00 0.00 0.12 -0.05 25 0 50 0 DEC24 8.00 P 0.00 0.00 0.00 0.16 -0.07 25 0 0 0 DEC24 8.25 P 0.00 0.00 0.00 0.21 -0.08 25 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 0.28 -0.09 25 0 0 0 DEC24 8.75 P 0.00 0.00 0.00 0.35 -0.11 25 0 0 0 DEC24 9.00 P 0.00 0.00 0.00 0.44 -0.12 25 0 0 0 DEC24 9.25 P 0.00 0.00 0.00 0.54 -0.13 25 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 0.66 -0.14 25 0 19 0 DEC24 9.75 P 0.00 0.00 0.00 0.79 -0.15 25 0 100 0 DEC24 10.00 P 0.00 0.00 0.00 0.90 -0.19 24 0 0 0 DEC24 10.50 P 0.00 0.00 0.00 1.24 -0.18 25 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 1.60 -0.19 25 0 0 0 DEC24 11.50 P 0.00 0.00 0.00 2.00 -0.19 25 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 2.42 -0.20 25 0 0 0 DEC24 12.50 P 0.00 0.00 0.00 2.86 -0.20 25 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 3.32 -0.21 25 0 0 0 DEC24 13.50 P 0.00 0.00 0.00 3.79 -0.21 24 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 4.27 -0.20 24 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 4.76 -0.20 26 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 0.16 -0.02 27 0 10 0 MAR25 7.75 P 0.00 0.00 0.00 0.20 -0.04 27 0 50 0 MAR25 8.00 P 0.00 0.00 0.00 0.26 -0.04 27 0 50 0 MAR25 8.25 P 0.00 0.00 0.00 0.33 -0.04 27 0 0 0 MAR25 8.50 P 0.00 0.00 0.00 0.40 -0.06 27 0 40 0 MAR25 8.75 P 0.00 0.00 0.00 0.49 -0.06 27 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.58 -0.08 27 0 0 0 MAR25 9.25 P 0.00 0.00 0.00 0.69 -0.08 27 0 0 0 MAR25 9.50 P 0.00 0.00 0.00 0.81 -0.09 27 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 0.94 -0.10 27 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 1.04 -0.14 26 0 0 0 MAR25 10.50 P 0.00 0.00 0.00 1.38 -0.13 27 0 0 0 MAR25 11.00 P 0.00 0.00 0.00 1.73 -0.14 27 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 2.11 -0.14 27 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 2.51 -0.16 27 0 0 0 MAR25 12.50 P 0.00 0.00 0.00 2.93 -0.18 26 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 3.38 -0.18 27 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 3.83 -0.19 26 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 4.30 -0.19 26 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 4.78 -0.19 27 0 0 0 TOTAL PUT 89 33,090 +71 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$ 105.50 MAY24 70.00 C 0.00 0.00 0.00 35.73 +0.78 45 0 0 0 MAY24 72.50 C 0.00 0.00 0.00 33.24 +0.78 44 0 0 0 MAY24 75.00 C 0.00 0.00 0.00 30.75 +0.78 42 0 150 0 MAY24 77.50 C 0.00 0.00 0.00 28.27 +0.77 43 0 0 0 MAY24 80.00 C 0.00 0.00 0.00 25.80 +0.77 43 0 0 0 MAY24 82.50 C 0.00 0.00 0.00 23.35 +0.75 43 0 27 0 MAY24 85.00 C 0.00 0.00 0.00 20.94 +0.74 43 0 15 0 MAY24 87.50 C 0.00 0.00 0.00 18.57 +0.70 43 0 530 0 MAY24 90.00 C 0.00 0.00 0.00 16.29 +0.67 43 0 14 0 MAY24 92.50 C 0.00 0.00 0.00 14.10 +0.58 43 0 860 0 MAY24 95.00 C 0.00 0.00 0.00 12.04 +0.57 43 0 3,027 0 MAY24 97.50 C 9.60 9.60 9.60 9.83 +0.08 40 2 2,032 0 MAY24 100.00 C 6.20 8.05 6.20 8.30 +0.40 42 66 2,215 -49 MAY24 102.50 C 5.50 6.80 4.57 6.75 +0.16 42 299 4,156 +48 MAY24 105.00 C 3.75 5.52 3.60 5.34 +0.08 42 914 3,260 -168 MAY24 107.50 C 3.49 4.43 2.91 4.35 +0.13 43 454 2,921 -161 MAY24 110.00 C 2.30 3.63 2.15 3.48 +0.21 44 952 4,177 +336 MAY24 112.50 C 2.13 2.82 1.88 2.66 +0.16 44 390 2,821 -10 MAY24 115.00 C 1.36 2.28 1.35 2.01 +0.12 44 780 2,691 +34 MAY24 117.50 C 1.04 1.72 1.04 1.49 +0.09 44 84 789 -66 MAY24 120.00 C 0.80 1.40 0.80 1.09 +0.07 44 176 1,800 +64 MAY24 122.50 C 0.73 1.10 0.73 0.78 +0.04 44 370 230 -70 MAY24 125.00 C 0.62 0.86 0.62 0.55 +0.03 43 189 816 -151 MAY24 127.50 C 0.68 0.68 0.65 0.39 +0.02 44 51 503 +50 MAY24 130.00 C 0.31 0.58 0.31 0.27 +0.01 44 368 606 +62 MAY24 132.50 C 0.28 0.38 0.28 0.18 +0.01 43 41 336 -20 JUN24 60.00 C 0.00 0.00 0.00 45.89 +0.78 0 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 43.41 +0.78 42 0 0 0 JUN24 65.00 C 0.00 0.00 0.00 40.93 +0.78 42 0 0 0 JUN24 67.50 C 0.00 0.00 0.00 38.45 +0.78 41 0 0 0 JUN24 70.00 C 35.70 35.90 35.70 35.98 +0.77 41 6 83 -2 JUN24 72.50 C 0.00 0.00 0.00 33.52 +0.76 41 0 0 0 JUN24 75.00 C 0.00 0.00 0.00 31.08 +0.75 42 0 7 0 JUN24 77.50 C 0.00 0.00 0.00 28.66 +0.74 41 0 0 0 JUN24 80.00 C 0.00 0.00 0.00 26.27 +0.70 41 0 0 0 JUN24 82.50 C 0.00 0.00 0.00 23.94 +0.68 41 0 0 0 JUN24 85.00 C 0.00 0.00 0.00 21.67 +0.64 41 0 0 0 JUN24 87.50 C 0.00 0.00 0.00 19.48 +0.60 41 0 0 0 JUN24 90.00 C 0.00 0.00 0.00 17.38 +0.55 41 0 313 0 JUN24 92.50 C 13.81 15.35 13.81 15.39 +0.50 41 14 1,178 +3 JUN24 95.00 C 0.00 0.00 0.00 13.52 +0.44 41 0 1,787 0 JUN24 97.50 C 0.00 0.00 0.00 11.68 +0.17 40 0 2,856 0 JUN24 100.00 C 9.56 10.02 9.56 10.10 +0.14 41 6 2,782 -6 JUN24 102.50 C 6.56 8.49 6.56 8.55 -0.01 40 111 1,105 -82 JUN24 105.00 C 5.85 7.30 5.85 7.31 +0.02 40 135 1,630 -23 JUN24 107.50 C 5.92 6.18 5.92 6.23 -0.01 41 70 2,101 +70 JUN24 110.00 C 4.48 5.36 4.48 5.27 -0.01 41 246 11,147 -7 JUN24 112.50 C 3.66 4.48 3.66 4.48 +0.07 42 263 5,158 -120 JUN24 115.00 C 2.70 3.80 2.70 3.72 +0.07 42 144 3,263 +62 JUN24 117.50 C 2.42 3.15 2.42 3.05 +0.05 42 178 1,812 +58 JUN24 120.00 C 2.55 2.78 2.55 2.48 +0.03 42 30 6,326 +28 JUN24 122.50 C 2.21 2.30 2.21 2.01 +0.02 42 28 633 -5 JUN24 125.00 C 1.94 1.94 1.94 1.61 0.00 42 17 3,763 +16 JUN24 127.50 C 0.00 0.00 0.00 1.29 0.00 42 0 456 0 JUN24 130.00 C 1.37 1.37 1.37 1.02 -0.01 42 4 1,537 +4 JUN24 132.50 C 0.00 0.00 0.00 0.80 -0.02 42 0 338 0 JUN24 135.00 C 0.57 0.95 0.57 0.63 -0.02 42 62 3,662 +31 JUN24 137.50 C 0.00 0.00 0.00 0.49 0.00 41 0 1,651 0 JUN24 140.00 C 0.00 0.00 0.00 0.38 -0.01 41 0 444 0 JUN24 142.50 C 0.45 0.45 0.45 0.29 -0.01 41 42 1,017 +42 JUN24 145.00 C 0.00 0.00 0.00 0.23 0.00 42 0 679 0 JUN24 147.50 C 0.00 0.00 0.00 0.17 -0.01 41 0 436 0 JUN24 150.00 C 0.36 0.36 0.36 0.13 -0.01 41 3 1,677 +3 JUN24 152.50 C 0.00 0.00 0.00 0.10 -0.01 41 0 734 0 JUN24 155.00 C 0.00 0.00 0.00 0.08 0.00 42 0 690 0 JUN24 157.50 C 0.00 0.00 0.00 0.06 0.00 42 0 353 0 JUN24 160.00 C 0.00 0.00 0.00 0.05 0.00 42 0 3,675 0 JUN24 162.50 C 0.00 0.00 0.00 0.04 0.00 42 0 60 0 JUN24 165.00 C 0.00 0.00 0.00 0.03 0.00 42 0 148 0 JUN24 167.50 C 0.00 0.00 0.00 0.02 0.00 42 0 95 0 JUN24 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 185 0 JUN24 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 314 0 JUN24 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 554 0 JUN24 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 263 0 JUN24 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 160 0 JUN24 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUN24 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 690 0 JUN24 187.50 C 0.00 0.00 0.00 0.01 0.00 48 0 278 0 JUN24 190.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0 JUN24 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0 JUN24 195.00 C 0.00 0.00 0.00 0.01 0.00 51 0 180 0 JUN24 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 335 0 JUN24 200.00 C 0.00 0.00 0.00 0.01 0.00 53 0 118 0 JUN24 205.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0 JUN24 210.00 C 0.00 0.00 0.00 0.01 0.00 56 0 127 0 JUN24 215.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 JUN24 220.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 JUN24 225.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 JUN24 230.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 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 66 0 253 0 JUN24 245.00 C 0.00 0.00 0.00 0.01 0.00 68 0 298 0 JUN24 250.00 C 0.00 0.00 0.00 0.01 0.00 69 0 220 0 JUL24 60.00 C 0.00 0.00 0.00 46.13 +0.78 40 0 0 0 JUL24 62.50 C 0.00 0.00 0.00 43.66 +0.78 39 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 41.21 +0.78 40 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 38.76 +0.77 40 0 0 0 JUL24 70.00 C 0.00 0.00 0.00 36.33 +0.76 40 0 0 0 JUL24 72.50 C 0.00 0.00 0.00 33.93 +0.75 40 0 0 0 JUL24 75.00 C 0.00 0.00 0.00 31.55 +0.73 40 0 0 0 JUL24 77.50 C 0.00 0.00 0.00 29.22 +0.71 40 0 0 0 JUL24 80.00 C 0.00 0.00 0.00 26.94 +0.69 40 0 0 0 JUL24 82.50 C 0.00 0.00 0.00 24.73 +0.67 40 0 0 0 JUL24 85.00 C 0.00 0.00 0.00 22.59 +0.64 40 0 0 0 JUL24 87.50 C 0.00 0.00 0.00 20.53 +0.61 40 0 0 0 JUL24 90.00 C 0.00 0.00 0.00 18.57 +0.57 40 0 0 0 JUL24 92.50 C 0.00 0.00 0.00 16.71 +0.53 40 0 30 0 JUL24 95.00 C 0.00 0.00 0.00 14.97 +0.50 40 0 157 0 JUL24 97.50 C 0.00 0.00 0.00 13.01 0.00 38 0 1,977 0 JUL24 100.00 C 10.00 10.00 10.00 11.48 +0.02 38 1 1,510 0 JUL24 102.50 C 8.67 10.22 8.67 10.19 +0.01 39 118 1,127 -41 JUL24 105.00 C 7.96 7.96 7.96 9.10 +0.13 40 30 672 -30 JUL24 107.50 C 6.90 7.80 6.90 7.88 -0.06 39 90 652 +30 JUL24 110.00 C 6.75 6.92 6.75 6.91 +0.01 40 78 616 -30 JUL24 112.50 C 5.99 6.00 5.91 5.98 +0.09 40 113 748 +20 JUL24 115.00 C 4.06 4.06 4.01 5.28 +0.13 40 60 260 +30 JUL24 117.50 C 3.47 3.47 3.47 4.60 +0.18 41 30 144 +30 JUL24 120.00 C 3.00 3.73 3.00 3.93 +0.15 41 33 204 +33 JUL24 122.50 C 2.88 3.45 2.88 3.35 +0.13 41 4 30 -2 JUL24 125.00 C 0.00 0.00 0.00 2.84 +0.11 41 0 206 0 JUL24 127.50 C 2.68 2.71 2.64 2.40 +0.09 40 250 795 +213 AUG24 80.00 C 0.00 0.00 0.00 27.71 +0.66 41 0 0 0 AUG24 82.50 C 0.00 0.00 0.00 25.60 +0.63 41 0 0 0 AUG24 85.00 C 0.00 0.00 0.00 23.57 +0.59 41 0 0 0 AUG24 87.50 C 0.00 0.00 0.00 21.63 +0.56 41 0 0 0 AUG24 90.00 C 0.00 0.00 0.00 19.77 +0.52 41 0 0 0 AUG24 92.50 C 0.00 0.00 0.00 18.02 +0.49 41 0 0 0 AUG24 95.00 C 0.00 0.00 0.00 16.36 +0.45 41 0 0 0 AUG24 97.50 C 0.00 0.00 0.00 14.57 -0.01 39 0 0 0 AUG24 100.00 C 0.00 0.00 0.00 13.12 -0.04 40 0 0 0 AUG24 102.50 C 10.66 10.66 10.66 11.88 +0.03 40 26 26 +26 AUG24 105.00 C 9.57 10.67 9.57 10.53 -0.15 40 47 77 +47 AUG24 107.50 C 8.55 8.55 8.55 9.47 -0.11 40 21 250 +21 AUG24 110.00 C 7.32 7.32 7.32 8.46 -0.11 40 30 180 +30 AUG24 112.50 C 6.51 7.50 6.51 7.57 -0.04 40 34 130 +30 AUG24 115.00 C 0.00 0.00 0.00 6.79 +0.05 41 0 30 0 AUG24 117.50 C 0.00 0.00 0.00 6.07 +0.11 41 0 12 0 AUG24 120.00 C 0.00 0.00 0.00 5.40 +0.15 41 0 30 0 AUG24 122.50 C 0.00 0.00 0.00 4.75 +0.13 41 0 0 0 AUG24 125.00 C 0.00 0.00 0.00 4.17 +0.23 41 0 0 0 AUG24 127.50 C 0.00 0.00 0.00 3.64 - 41 0 0 - SEP24 60.00 C 0.00 0.00 0.00 46.63 +0.77 41 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 44.23 +0.77 41 0 0 0 SEP24 65.00 C 0.00 0.00 0.00 41.85 +0.76 41 0 0 0 SEP24 67.50 C 0.00 0.00 0.00 39.51 +0.75 41 0 0 0 SEP24 70.00 C 0.00 0.00 0.00 37.20 +0.74 41 0 127 0 SEP24 72.50 C 0.00 0.00 0.00 34.93 +0.72 41 0 0 0 SEP24 75.00 C 0.00 0.00 0.00 32.72 +0.70 41 0 0 0 SEP24 77.50 C 0.00 0.00 0.00 30.56 +0.68 41 0 0 0 SEP24 80.00 C 0.00 0.00 0.00 28.47 +0.66 41 0 0 0 SEP24 82.50 C 0.00 0.00 0.00 26.45 +0.63 41 0 44 0 SEP24 85.00 C 0.00 0.00 0.00 24.51 +0.61 41 0 20 0 SEP24 87.50 C 0.00 0.00 0.00 22.65 +0.58 41 0 85 0 SEP24 90.00 C 0.00 0.00 0.00 20.88 +0.56 41 0 3 0 SEP24 92.50 C 0.00 0.00 0.00 19.19 +0.52 41 0 494 0 SEP24 95.00 C 0.00 0.00 0.00 17.60 +0.49 41 0 277 0 SEP24 97.50 C 0.00 0.00 0.00 16.10 +0.46 41 0 333 0 SEP24 100.00 C 0.00 0.00 0.00 14.69 +0.43 41 0 546 0 SEP24 102.50 C 0.00 0.00 0.00 13.38 +0.41 41 0 939 0 SEP24 105.00 C 11.95 11.95 11.90 12.03 +0.25 41 31 1,500 0 SEP24 107.50 C 0.00 0.00 0.00 10.96 +0.29 41 0 1,708 0 SEP24 110.00 C 9.90 9.90 9.90 9.95 +0.30 41 20 759 +20 SEP24 112.50 C 0.00 0.00 0.00 9.00 +0.04 41 0 1,815 0 SEP24 115.00 C 6.92 8.04 6.92 8.17 +0.10 41 107 3,863 -58 SEP24 117.50 C 6.41 6.41 6.36 7.48 +0.23 42 109 324 +45 SEP24 120.00 C 6.63 6.63 6.63 6.72 +0.21 42 20 388 0 SEP24 122.50 C 0.00 0.00 0.00 6.04 +0.21 42 0 179 0 SEP24 125.00 C 0.00 0.00 0.00 5.40 +0.18 42 0 865 0 SEP24 127.50 C 5.03 5.03 5.03 4.82 +0.16 42 30 195 -30 SEP24 130.00 C 0.00 0.00 0.00 4.30 +0.15 42 0 2,336 0 SEP24 132.50 C 0.00 0.00 0.00 3.83 +0.13 41 0 121 0 SEP24 135.00 C 3.80 3.80 3.80 3.41 +0.12 41 10 3,083 +10 SEP24 137.50 C 0.00 0.00 0.00 3.03 +0.11 41 0 89 0 SEP24 140.00 C 3.07 3.07 3.06 2.69 +0.10 41 100 209 +100 SEP24 142.50 C 0.00 0.00 0.00 2.38 +0.08 41 0 91 0 SEP24 145.00 C 2.15 2.15 2.15 2.11 +0.08 41 12 340 0 SEP24 147.50 C 0.00 0.00 0.00 1.86 +0.06 41 0 61 0 SEP24 150.00 C 0.00 0.00 0.00 1.65 +0.06 41 0 231 0 SEP24 152.50 C 0.00 0.00 0.00 1.45 +0.05 41 0 56 0 SEP24 155.00 C 0.00 0.00 0.00 1.28 +0.04 41 0 1,773 0 SEP24 157.50 C 0.00 0.00 0.00 1.13 +0.04 41 0 76 0 SEP24 160.00 C 0.00 0.00 0.00 0.99 +0.03 41 0 602 0 SEP24 162.50 C 0.00 0.00 0.00 0.88 +0.03 41 0 718 0 SEP24 165.00 C 0.00 0.00 0.00 0.77 +0.05 41 0 81 0 SEP24 167.50 C 0.00 0.00 0.00 0.68 +0.05 41 0 358 0 SEP24 170.00 C 0.00 0.00 0.00 0.59 +0.03 41 0 30 0 SEP24 172.50 C 0.00 0.00 0.00 0.52 +0.03 41 0 419 0 SEP24 175.00 C 0.00 0.00 0.00 0.46 +0.03 41 0 183 0 SEP24 177.50 C 0.00 0.00 0.00 0.40 +0.02 41 0 200 0 SEP24 180.00 C 0.00 0.00 0.00 0.35 +0.02 41 0 362 0 SEP24 182.50 C 0.00 0.00 0.00 0.31 +0.02 41 0 201 0 SEP24 185.00 C 0.00 0.00 0.00 0.27 +0.02 41 0 200 0 SEP24 187.50 C 0.00 0.00 0.00 0.24 +0.02 41 0 155 0 SEP24 190.00 C 0.00 0.00 0.00 0.21 +0.02 41 0 22 0 SEP24 192.50 C 0.00 0.00 0.00 0.18 +0.01 41 0 67 0 SEP24 195.00 C 0.00 0.00 0.00 0.16 +0.01 41 0 220 0 SEP24 197.50 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0 SEP24 200.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 324 0 SEP24 205.00 C 0.00 0.00 0.00 0.09 0.00 41 0 177 0 SEP24 210.00 C 0.00 0.00 0.00 0.07 0.00 41 0 30 0 SEP24 215.00 C 0.00 0.00 0.00 0.05 0.00 41 0 107 0 SEP24 220.00 C 0.00 0.00 0.00 0.04 0.00 41 0 292 0 SEP24 225.00 C 0.00 0.00 0.00 0.03 0.00 41 0 43 0 SEP24 230.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0 SEP24 235.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP24 240.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 SEP24 245.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP24 250.00 C 0.00 0.00 0.00 0.01 0.00 42 0 858 0 DEC24 70.00 C 0.00 0.00 0.00 38.73 +0.71 41 0 1 0 DEC24 72.50 C 0.00 0.00 0.00 36.64 +0.70 41 0 3 0 DEC24 75.00 C 0.00 0.00 0.00 34.61 +0.68 41 0 2 0 DEC24 77.50 C 0.00 0.00 0.00 32.64 +0.67 41 0 0 0 DEC24 80.00 C 0.00 0.00 0.00 30.74 +0.65 41 0 92 0 DEC24 82.50 C 0.00 0.00 0.00 28.91 +0.64 41 0 60 0 DEC24 85.00 C 0.00 0.00 0.00 27.14 +0.61 41 0 77 0 DEC24 87.50 C 0.00 0.00 0.00 25.45 +0.59 41 0 21 0 DEC24 90.00 C 0.00 0.00 0.00 23.83 +0.57 41 0 63 0 DEC24 92.50 C 0.00 0.00 0.00 22.29 +0.55 41 0 50 0 DEC24 95.00 C 0.00 0.00 0.00 20.82 +0.53 41 0 105 0 DEC24 97.50 C 0.00 0.00 0.00 19.42 +0.50 41 0 85 0 DEC24 100.00 C 0.00 0.00 0.00 18.10 +0.48 41 0 1,494 0 DEC24 102.50 C 0.00 0.00 0.00 16.85 +0.46 41 0 300 0 DEC24 105.00 C 0.00 0.00 0.00 15.67 +0.44 41 0 3,101 0 DEC24 107.50 C 0.00 0.00 0.00 14.55 +0.41 41 0 844 0 DEC24 110.00 C 13.70 13.70 13.70 13.51 +0.40 41 100 6,566 0 DEC24 112.50 C 0.00 0.00 0.00 12.52 +0.37 41 0 419 0 DEC24 115.00 C 0.00 0.00 0.00 11.73 +0.15 41 0 236 0 DEC24 117.50 C 0.00 0.00 0.00 10.90 +0.18 41 0 250 0 DEC24 120.00 C 0.00 0.00 0.00 10.11 +0.20 41 0 122 0 DEC24 122.50 C 0.00 0.00 0.00 9.40 +0.25 42 0 123 0 DEC24 125.00 C 0.00 0.00 0.00 8.74 +0.38 42 0 86 0 DEC24 127.50 C 0.00 0.00 0.00 8.06 +0.27 42 0 7 0 DEC24 130.00 C 0.00 0.00 0.00 7.22 +0.24 41 0 57 0 DEC24 132.50 C 0.00 0.00 0.00 6.86 +0.24 42 0 177 0 DEC24 135.00 C 0.00 0.00 0.00 6.14 +0.22 41 0 177 0 DEC24 137.50 C 6.15 6.15 6.15 5.82 +0.21 41 4 496 +4 MAR25 70.00 C 0.00 0.00 0.00 40.22 +0.71 41 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 38.26 +0.69 41 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 36.35 +0.67 41 0 13 0 MAR25 77.50 C 0.00 0.00 0.00 34.51 +0.66 41 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 32.73 +0.65 41 0 1 0 MAR25 82.50 C 0.00 0.00 0.00 31.01 +0.63 41 0 30 0 MAR25 85.00 C 0.00 0.00 0.00 29.36 +0.61 41 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 27.77 +0.59 41 0 0 0 MAR25 90.00 C 0.00 0.00 0.00 26.25 +0.58 41 0 0 0 MAR25 92.50 C 0.00 0.00 0.00 24.79 +0.56 41 0 20 0 MAR25 95.00 C 23.80 23.80 23.70 23.40 +0.54 41 300 1,326 -174 MAR25 97.50 C 0.00 0.00 0.00 22.07 +0.53 41 0 190 0 MAR25 100.00 C 0.00 0.00 0.00 20.80 +0.51 41 0 326 0 MAR25 102.50 C 0.00 0.00 0.00 19.59 +0.49 41 0 196 0 MAR25 105.00 C 0.00 0.00 0.00 18.44 +0.47 41 0 2,261 0 MAR25 107.50 C 0.00 0.00 0.00 17.35 +0.45 41 0 50 0 MAR25 110.00 C 0.00 0.00 0.00 16.31 +0.42 41 0 2,545 0 MAR25 112.50 C 0.00 0.00 0.00 15.33 +0.41 41 0 3 0 MAR25 115.00 C 0.00 0.00 0.00 14.41 +0.40 41 0 44 0 MAR25 117.50 C 0.00 0.00 0.00 13.53 +0.38 41 0 0 0 MAR25 120.00 C 0.00 0.00 0.00 12.70 +0.36 41 0 62 0 MAR25 122.50 C 0.00 0.00 0.00 11.92 +0.35 41 0 30 0 MAR25 125.00 C 0.00 0.00 0.00 11.18 +0.33 41 0 45 0 MAR25 127.50 C 0.00 0.00 0.00 10.48 +0.31 41 0 0 0 MAR25 130.00 C 0.00 0.00 0.00 10.12 +0.59 42 0 46 0 TOTAL CALL 8,303 162,266 +295 MAY24 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0 MAY24 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 616 0 MAY24 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 792 0 MAY24 77.50 P 0.07 0.07 0.07 0.02 0.00 44 2 689 -2 MAY24 80.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 345 0 MAY24 82.50 P 0.14 0.14 0.14 0.08 -0.03 43 17 623 +17 MAY24 85.00 P 0.32 0.32 0.22 0.16 -0.05 43 54 1,520 +24 MAY24 87.50 P 0.38 0.38 0.35 0.30 -0.07 44 33 1,004 -33 MAY24 90.00 P 0.53 0.55 0.53 0.51 -0.11 44 103 1,668 -13 MAY24 92.50 P 1.21 1.21 0.79 0.79 -0.13 43 67 1,614 +64 MAY24 95.00 P 1.76 1.76 1.23 1.23 -0.23 43 97 2,706 +19 MAY24 97.50 P 2.50 2.95 1.83 1.83 -0.27 43 261 3,027 +36 MAY24 100.00 P 3.80 4.00 2.62 2.63 -0.32 44 643 2,349 +11 MAY24 102.50 P 5.01 5.32 3.64 3.64 -0.33 44 277 1,612 -7 MAY24 105.00 P 6.00 6.00 4.84 4.83 -0.26 44 221 1,057 +47 MAY24 107.50 P 6.55 6.55 6.27 6.21 -0.31 45 96 1,043 -12 MAY24 110.00 P 7.97 7.97 7.97 7.80 -0.38 45 30 184 0 MAY24 112.50 P 0.00 0.00 0.00 9.56 -0.40 46 0 42 0 MAY24 115.00 P 12.00 12.00 11.80 11.48 -0.33 47 36 108 +30 MAY24 117.50 P 0.00 0.00 0.00 13.15 -0.70 43 0 48 0 MAY24 120.00 P 0.00 0.00 0.00 15.27 -0.73 43 0 25 0 MAY24 122.50 P 0.00 0.00 0.00 17.49 -0.75 43 0 5 0 MAY24 125.00 P 0.00 0.00 0.00 19.79 -0.76 43 0 159 0 MAY24 127.50 P 0.00 0.00 0.00 22.16 -0.77 43 0 128 0 MAY24 130.00 P 0.00 0.00 0.00 24.57 -0.78 43 0 0 0 MAY24 132.50 P 0.00 0.00 0.00 27.02 -0.79 43 0 0 0 JUN24 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUN24 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUN24 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 JUN24 67.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0 JUN24 70.00 P 0.05 0.05 0.05 0.02 -0.01 41 2 730 -2 JUN24 72.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 242 0 JUN24 75.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 895 0 JUN24 77.50 P 0.23 0.23 0.23 0.16 -0.04 42 28 653 +28 JUN24 80.00 P 0.42 0.42 0.30 0.26 -0.06 41 159 8,831 -11 JUN24 82.50 P 0.46 0.46 0.46 0.42 -0.10 42 3 743 +2 JUN24 85.00 P 0.76 0.76 0.62 0.63 -0.10 41 15 627 +10 JUN24 87.50 P 0.00 0.00 0.00 0.91 -0.15 41 0 848 0 JUN24 90.00 P 1.76 1.76 1.30 1.27 -0.22 41 46 3,496 +2 JUN24 92.50 P 2.45 2.45 1.75 1.75 -0.28 41 132 1,656 0 JUN24 95.00 P 3.23 3.23 2.40 2.40 -0.27 41 165 3,374 +123 JUN24 97.50 P 4.10 4.10 3.14 3.14 -0.32 41 190 2,782 +106 JUN24 100.00 P 5.15 5.15 4.07 4.07 -0.33 41 175 3,625 0 JUN24 102.50 P 6.66 6.66 5.19 5.20 -0.30 42 242 2,161 +79 JUN24 105.00 P 7.69 7.76 6.40 6.44 -0.38 42 186 3,745 -86 JUN24 107.50 P 7.85 7.85 7.85 7.86 -0.21 42 30 1,450 -30 JUN24 110.00 P 0.00 0.00 0.00 9.39 -0.28 43 0 9,706 0 JUN24 112.50 P 0.00 0.00 0.00 11.05 -0.32 43 0 3,664 0 JUN24 115.00 P 0.00 0.00 0.00 12.87 -0.33 44 0 376 0 JUN24 117.50 P 0.00 0.00 0.00 14.78 -0.31 44 0 1,025 0 JUN24 120.00 P 16.85 16.85 16.85 16.30 -0.75 41 3 2,059 +3 JUN24 122.50 P 0.00 0.00 0.00 18.37 -0.77 41 0 185 0 JUN24 125.00 P 0.00 0.00 0.00 20.50 -0.78 41 0 760 0 JUN24 127.50 P 0.00 0.00 0.00 22.71 -0.79 41 0 161 0 JUN24 130.00 P 0.00 0.00 0.00 24.98 -0.80 41 0 2,005 0 JUN24 132.50 P 0.00 0.00 0.00 27.30 -0.80 41 0 1 0 JUN24 135.00 P 0.00 0.00 0.00 29.68 -0.80 41 0 1 0 JUN24 137.50 P 0.00 0.00 0.00 32.09 -0.80 41 0 0 0 JUN24 140.00 P 0.00 0.00 0.00 34.53 -0.80 41 0 254 0 JUN24 142.50 P 0.00 0.00 0.00 37.00 -0.80 0 0 179 0 JUN24 145.00 P 0.00 0.00 0.00 39.50 -0.80 0 0 0 0 JUN24 147.50 P 0.00 0.00 0.00 42.00 -0.80 0 0 0 0 JUN24 150.00 P 0.00 0.00 0.00 44.50 -0.80 0 0 0 0 JUN24 152.50 P 0.00 0.00 0.00 47.00 -0.80 0 0 0 0 JUN24 155.00 P 0.00 0.00 0.00 49.50 -0.80 0 0 0 0 JUN24 157.50 P 0.00 0.00 0.00 52.00 -0.80 0 0 0 0 JUN24 160.00 P 0.00 0.00 0.00 54.50 -0.80 0 0 0 0 JUN24 162.50 P 0.00 0.00 0.00 57.00 -0.80 0 0 0 0 JUN24 165.00 P 0.00 0.00 0.00 59.50 -0.80 0 0 0 0 JUN24 167.50 P 0.00 0.00 0.00 62.00 -0.80 0 0 0 0 JUN24 170.00 P 0.00 0.00 0.00 64.50 -0.80 0 0 0 0 JUN24 172.50 P 0.00 0.00 0.00 67.00 -0.80 0 0 0 0 JUN24 175.00 P 0.00 0.00 0.00 69.50 -0.80 0 0 0 0 JUN24 177.50 P 0.00 0.00 0.00 72.00 -0.80 0 0 0 0 JUN24 180.00 P 0.00 0.00 0.00 74.50 -0.80 0 0 0 0 JUN24 182.50 P 0.00 0.00 0.00 77.00 -0.80 0 0 0 0 JUN24 185.00 P 0.00 0.00 0.00 79.50 -0.80 0 0 0 0 JUN24 187.50 P 0.00 0.00 0.00 82.00 -0.80 0 0 0 0 JUN24 190.00 P 0.00 0.00 0.00 84.50 -0.80 0 0 0 0 JUN24 192.50 P 0.00 0.00 0.00 87.00 -0.80 0 0 0 0 JUN24 195.00 P 0.00 0.00 0.00 89.50 -0.80 0 0 0 0 JUN24 197.50 P 0.00 0.00 0.00 92.00 -0.80 0 0 0 0 JUN24 200.00 P 0.00 0.00 0.00 94.50 -0.80 0 0 0 0 JUN24 205.00 P 0.00 0.00 0.00 99.50 -0.80 0 0 0 0 JUN24 210.00 P 0.00 0.00 0.00 104.50 -0.80 0 0 0 0 JUN24 215.00 P 0.00 0.00 0.00 109.50 -0.80 0 0 0 0 JUN24 220.00 P 0.00 0.00 0.00 114.50 -0.80 0 0 0 0 JUN24 225.00 P 0.00 0.00 0.00 119.50 -0.80 0 0 0 0 JUN24 230.00 P 0.00 0.00 0.00 124.50 -0.80 0 0 0 0 JUN24 235.00 P 0.00 0.00 0.00 129.50 -0.80 0 0 0 0 JUN24 240.00 P 0.00 0.00 0.00 134.50 -0.80 0 0 0 0 JUN24 245.00 P 0.00 0.00 0.00 139.50 -0.80 0 0 0 0 JUN24 250.00 P 0.00 0.00 0.00 144.50 -0.80 0 0 0 0 JUL24 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 JUL24 62.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0 JUL24 65.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 260 0 JUL24 67.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0 JUL24 70.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 0 0 JUL24 72.50 P 0.00 0.00 0.00 0.18 -0.03 40 0 100 0 JUL24 75.00 P 0.00 0.00 0.00 0.28 -0.05 40 0 119 0 JUL24 77.50 P 0.00 0.00 0.00 0.44 -0.05 40 0 515 0 JUL24 80.00 P 0.00 0.00 0.00 0.64 -0.07 40 0 308 0 JUL24 82.50 P 0.00 0.00 0.00 0.90 -0.09 40 0 185 0 JUL24 85.00 P 1.61 1.61 1.61 1.21 -0.16 40 1 57 0 JUL24 87.50 P 1.97 1.97 1.78 1.62 -0.17 40 32 403 -11 JUL24 90.00 P 2.77 2.77 2.52 2.12 -0.19 40 99 914 +60 JUL24 92.50 P 0.00 0.00 0.00 2.74 -0.20 40 0 1,091 0 JUL24 95.00 P 0.00 0.00 0.00 3.48 -0.22 40 0 954 0 JUL24 97.50 P 5.17 5.20 4.36 4.34 -0.23 40 137 1,786 +35 JUL24 100.00 P 5.37 5.37 5.37 5.32 -0.26 40 30 754 +30 JUL24 102.50 P 7.90 7.90 6.51 6.46 -0.26 40 156 784 +20 JUL24 105.00 P 0.00 0.00 0.00 7.75 -0.24 40 0 689 0 JUL24 107.50 P 0.00 0.00 0.00 9.14 -0.24 41 0 635 0 JUL24 110.00 P 0.00 0.00 0.00 10.67 -0.23 41 0 30 0 JUL24 112.50 P 0.00 0.00 0.00 12.31 -0.24 41 0 0 0 JUL24 115.00 P 0.00 0.00 0.00 13.69 -0.60 40 0 0 0 JUL24 117.50 P 0.00 0.00 0.00 15.47 -0.61 40 0 0 0 JUL24 120.00 P 0.00 0.00 0.00 17.33 -0.65 40 0 0 0 JUL24 122.50 P 0.00 0.00 0.00 19.29 -0.65 40 0 0 0 JUL24 125.00 P 0.00 0.00 0.00 21.31 -0.70 40 0 0 0 JUL24 127.50 P 0.00 0.00 0.00 23.41 -0.70 40 0 0 0 AUG24 80.00 P 0.00 0.00 0.00 1.14 -0.11 41 0 0 0 AUG24 82.50 P 0.00 0.00 0.00 1.52 -0.10 41 0 0 0 AUG24 85.00 P 0.00 0.00 0.00 1.98 -0.15 41 0 0 0 AUG24 87.50 P 0.00 0.00 0.00 2.50 -0.12 41 0 0 0 AUG24 90.00 P 3.15 3.18 3.15 3.11 -0.11 41 72 72 +72 AUG24 92.50 P 0.00 0.00 0.00 3.81 -0.16 41 0 0 0 AUG24 95.00 P 0.00 0.00 0.00 4.62 -0.18 41 0 0 0 AUG24 97.50 P 0.00 0.00 0.00 5.55 -0.19 41 0 0 0 AUG24 100.00 P 0.00 0.00 0.00 6.60 -0.17 41 0 0 0 AUG24 102.50 P 0.00 0.00 0.00 7.77 -0.16 41 0 30 0 AUG24 105.00 P 0.00 0.00 0.00 9.05 -0.16 41 0 80 0 AUG24 107.50 P 0.00 0.00 0.00 10.44 -0.17 41 0 0 0 AUG24 110.00 P 0.00 0.00 0.00 11.94 -0.25 42 0 0 0 AUG24 112.50 P 0.00 0.00 0.00 13.55 -0.26 42 0 0 0 AUG24 115.00 P 0.00 0.00 0.00 15.23 -0.23 42 0 0 0 AUG24 117.50 P 0.00 0.00 0.00 16.62 -0.62 41 0 0 0 AUG24 120.00 P 0.00 0.00 0.00 18.41 -0.63 41 0 0 0 AUG24 122.50 P 0.00 0.00 0.00 20.28 -0.68 41 0 0 0 AUG24 125.00 P 0.00 0.00 0.00 22.24 -0.68 41 0 0 0 AUG24 127.50 P 0.00 0.00 0.00 24.23 - 41 0 0 - SEP24 60.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 180 0 SEP24 62.50 P 0.00 0.00 0.00 0.16 -0.02 41 0 233 0 SEP24 65.00 P 0.00 0.00 0.00 0.24 -0.02 41 0 522 0 SEP24 67.50 P 0.54 0.54 0.54 0.35 -0.04 41 74 197 +74 SEP24 70.00 P 0.00 0.00 0.00 0.52 -0.03 41 0 564 0 SEP24 72.50 P 0.00 0.00 0.00 0.71 -0.05 41 0 703 0 SEP24 75.00 P 1.16 1.16 1.16 0.97 -0.05 41 80 1,553 -80 SEP24 77.50 P 1.47 1.47 1.47 1.28 -0.07 41 40 111 -40 SEP24 80.00 P 1.92 1.92 1.89 1.67 -0.11 41 60 690 -60 SEP24 82.50 P 0.00 0.00 0.00 2.10 -0.19 41 0 712 0 SEP24 85.00 P 0.00 0.00 0.00 2.61 -0.22 41 0 1,084 0 SEP24 87.50 P 0.00 0.00 0.00 3.21 -0.19 41 0 1,444 0 SEP24 90.00 P 4.06 4.06 3.90 3.88 -0.17 41 1,040 4,442 +628 SEP24 92.50 P 4.75 4.75 4.75 4.61 -0.23 41 5 910 -5 SEP24 95.00 P 0.00 0.00 0.00 5.48 -0.19 41 0 2,399 0 SEP24 97.50 P 6.61 6.61 6.61 6.49 -0.25 41 11 1,000 0 SEP24 100.00 P 0.00 0.00 0.00 7.56 -0.26 41 0 3,070 0 SEP24 102.50 P 8.69 8.69 8.69 8.66 -0.37 41 64 1,616 -64 SEP24 105.00 P 0.00 0.00 0.00 9.96 -0.35 41 0 3,296 0 SEP24 107.50 P 0.00 0.00 0.00 11.43 -0.25 41 0 1,222 0 SEP24 110.00 P 0.00 0.00 0.00 12.90 -0.35 41 0 434 0 SEP24 112.50 P 0.00 0.00 0.00 14.50 -0.33 42 0 1,715 0 SEP24 115.00 P 0.00 0.00 0.00 16.17 -0.28 42 0 3,834 0 SEP24 117.50 P 0.00 0.00 0.00 17.58 -0.57 41 0 259 0 SEP24 120.00 P 0.00 0.00 0.00 19.38 -0.57 41 0 176 0 SEP24 122.50 P 0.00 0.00 0.00 21.19 -0.57 41 0 139 0 SEP24 125.00 P 0.00 0.00 0.00 23.09 -0.62 41 0 800 0 SEP24 127.50 P 0.00 0.00 0.00 25.05 -0.63 41 0 22 0 SEP24 130.00 P 0.00 0.00 0.00 27.04 -0.66 41 0 0 0 SEP24 132.50 P 0.00 0.00 0.00 29.13 -0.67 41 0 40 0 SEP24 135.00 P 0.00 0.00 0.00 31.25 -0.68 41 0 68 0 SEP24 137.50 P 0.00 0.00 0.00 33.40 -0.71 41 0 44 0 SEP24 140.00 P 0.00 0.00 0.00 35.63 -0.71 41 0 24 0 SEP24 142.50 P 0.00 0.00 0.00 37.88 -0.72 41 0 24 0 SEP24 145.00 P 0.00 0.00 0.00 40.15 -0.74 41 0 96 0 SEP24 147.50 P 0.00 0.00 0.00 42.49 -0.74 41 0 16 0 SEP24 150.00 P 0.00 0.00 0.00 44.84 -0.75 41 0 48 0 SEP24 152.50 P 0.00 0.00 0.00 47.21 -0.77 41 0 0 0 SEP24 155.00 P 0.00 0.00 0.00 49.63 -0.78 41 0 0 0 SEP24 157.50 P 0.00 0.00 0.00 52.06 -0.79 41 0 0 0 SEP24 160.00 P 0.00 0.00 0.00 54.52 -0.79 41 0 0 0 SEP24 162.50 P 0.00 0.00 0.00 57.00 -0.80 0 0 0 0 SEP24 165.00 P 0.00 0.00 0.00 59.50 -0.80 0 0 0 0 SEP24 167.50 P 0.00 0.00 0.00 62.00 -0.80 0 0 0 0 SEP24 170.00 P 0.00 0.00 0.00 64.50 -0.80 0 0 0 0 SEP24 172.50 P 0.00 0.00 0.00 67.00 -0.80 0 0 0 0 SEP24 175.00 P 0.00 0.00 0.00 69.50 -0.80 0 0 0 0 SEP24 177.50 P 0.00 0.00 0.00 72.00 -0.80 0 0 0 0 SEP24 180.00 P 0.00 0.00 0.00 74.50 -0.80 0 0 0 0 SEP24 182.50 P 0.00 0.00 0.00 77.00 -0.80 0 0 0 0 SEP24 185.00 P 0.00 0.00 0.00 79.50 -0.80 0 0 0 0 SEP24 187.50 P 0.00 0.00 0.00 82.00 -0.80 0 0 0 0 SEP24 190.00 P 0.00 0.00 0.00 84.50 -0.80 0 0 0 0 SEP24 192.50 P 0.00 0.00 0.00 87.00 -0.80 0 0 0 0 SEP24 195.00 P 0.00 0.00 0.00 89.50 -0.80 0 0 0 0 SEP24 197.50 P 0.00 0.00 0.00 92.00 -0.80 0 0 0 0 SEP24 200.00 P 0.00 0.00 0.00 94.50 -0.80 0 0 0 0 SEP24 205.00 P 0.00 0.00 0.00 99.50 -0.80 0 0 0 0 SEP24 210.00 P 0.00 0.00 0.00 104.50 -0.80 0 0 0 0 SEP24 215.00 P 0.00 0.00 0.00 109.50 -0.80 0 0 0 0 SEP24 220.00 P 0.00 0.00 0.00 114.50 -0.80 0 0 0 0 SEP24 225.00 P 0.00 0.00 0.00 119.50 -0.80 0 0 0 0 SEP24 230.00 P 0.00 0.00 0.00 124.50 -0.80 0 0 0 0 SEP24 235.00 P 0.00 0.00 0.00 129.50 -0.80 0 0 0 0 SEP24 240.00 P 0.00 0.00 0.00 134.50 -0.80 0 0 0 0 SEP24 245.00 P 0.00 0.00 0.00 139.50 -0.80 0 0 0 0 SEP24 250.00 P 0.00 0.00 0.00 144.50 -0.80 0 0 0 0 DEC24 70.00 P 0.00 0.00 0.00 1.29 -0.07 41 0 10 0 DEC24 72.50 P 0.00 0.00 0.00 1.66 -0.08 41 0 181 0 DEC24 75.00 P 2.45 2.45 2.40 2.10 -0.11 41 24 186 +4 DEC24 77.50 P 2.92 2.92 2.92 2.61 -0.12 41 40 26 -24 DEC24 80.00 P 3.47 3.47 3.47 3.14 -0.13 41 40 594 -40 DEC24 82.50 P 0.00 0.00 0.00 3.80 -0.12 41 0 436 0 DEC24 85.00 P 0.00 0.00 0.00 4.48 -0.16 41 0 232 0 DEC24 87.50 P 0.00 0.00 0.00 5.11 -0.30 41 0 166 0 DEC24 90.00 P 0.00 0.00 0.00 6.13 -0.08 42 0 7,650 0 DEC24 92.50 P 0.00 0.00 0.00 7.03 -0.08 42 0 1,049 0 DEC24 95.00 P 8.76 8.76 8.76 8.03 -0.04 41 15 1,575 +15 DEC24 97.50 P 0.00 0.00 0.00 9.09 -0.24 42 0 1,543 0 DEC24 100.00 P 10.71 10.71 10.71 10.23 -0.07 41 8 1,670 0 DEC24 102.50 P 0.00 0.00 0.00 11.44 -0.07 41 0 363 0 DEC24 105.00 P 0.00 0.00 0.00 12.72 -0.07 42 0 525 0 DEC24 107.50 P 0.00 0.00 0.00 14.08 -0.11 41 0 447 0 DEC24 110.00 P 0.00 0.00 0.00 15.51 -0.12 41 0 4,450 0 DEC24 112.50 P 0.00 0.00 0.00 17.05 -0.16 42 0 24 0 DEC24 115.00 P 0.00 0.00 0.00 18.38 -0.45 41 0 30 0 DEC24 117.50 P 0.00 0.00 0.00 20.01 -0.45 41 0 48 0 DEC24 120.00 P 0.00 0.00 0.00 21.66 -0.47 41 0 51 0 DEC24 122.50 P 0.00 0.00 0.00 23.43 -0.51 41 0 31 0 DEC24 125.00 P 0.00 0.00 0.00 25.24 -0.52 41 0 19 0 DEC24 127.50 P 0.00 0.00 0.00 27.07 -0.53 41 0 30 0 DEC24 130.00 P 0.00 0.00 0.00 28.97 -0.57 41 0 13 0 DEC24 132.50 P 0.00 0.00 0.00 30.95 -0.57 41 0 60 0 DEC24 135.00 P 0.00 0.00 0.00 32.94 -0.58 41 0 91 0 DEC24 137.50 P 0.00 0.00 0.00 34.95 -0.61 41 0 115 0 MAR25 70.00 P 0.00 0.00 0.00 2.11 -0.07 41 0 1 0 MAR25 72.50 P 0.00 0.00 0.00 2.57 -0.10 41 0 216 0 MAR25 75.00 P 0.00 0.00 0.00 3.09 -0.10 41 0 175 0 MAR25 77.50 P 0.00 0.00 0.00 3.65 -0.14 41 0 48 0 MAR25 80.00 P 0.00 0.00 0.00 4.32 -0.14 41 0 4 0 MAR25 82.50 P 0.00 0.00 0.00 5.00 -0.14 41 0 98 0 MAR25 85.00 P 0.00 0.00 0.00 5.79 -0.19 41 0 4,160 0 MAR25 87.50 P 0.00 0.00 0.00 6.64 -0.19 41 0 4 0 MAR25 90.00 P 0.00 0.00 0.00 7.50 -0.46 41 0 538 0 MAR25 92.50 P 0.00 0.00 0.00 8.53 -0.26 41 0 8 0 MAR25 95.00 P 0.00 0.00 0.00 9.57 -0.24 41 0 2,182 0 MAR25 97.50 P 0.00 0.00 0.00 10.63 -0.29 41 0 393 0 MAR25 100.00 P 0.00 0.00 0.00 11.86 -0.30 41 0 2,873 0 MAR25 102.50 P 13.95 13.95 13.95 13.10 -0.30 41 5 15 +5 MAR25 105.00 P 0.00 0.00 0.00 14.36 -0.33 41 0 3 0 MAR25 107.50 P 0.00 0.00 0.00 15.76 -0.36 41 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 17.21 -0.36 41 0 15 0 MAR25 112.50 P 0.00 0.00 0.00 18.66 -0.37 41 0 0 0 MAR25 115.00 P 0.00 0.00 0.00 20.19 -0.42 41 0 0 0 MAR25 117.50 P 0.00 0.00 0.00 21.82 -0.43 41 0 0 0 MAR25 120.00 P 0.00 0.00 0.00 23.47 -0.43 41 0 0 0 MAR25 122.50 P 0.00 0.00 0.00 25.13 -0.45 41 0 0 0 MAR25 125.00 P 0.00 0.00 0.00 26.90 -0.49 41 0 0 0 MAR25 127.50 P 0.00 0.00 0.00 28.72 -0.50 41 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 30.56 -0.50 41 0 30 0 TOTAL PUT 5,346 153,469 +1,024 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$ 107.10 MAY24 48.00 C 0.00 0.00 0.00 59.26 +4.29 91 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 58.26 +4.29 71 0 0 0 MAY24 50.00 C 0.00 0.00 0.00 57.26 +4.28 0 0 0 0 MAY24 52.50 C 0.00 0.00 0.00 54.77 +4.28 0 0 0 0 MAY24 55.00 C 0.00 0.00 0.00 52.28 +4.28 67 0 0 0 MAY24 57.50 C 0.00 0.00 0.00 49.79 +4.28 69 0 0 0 MAY24 60.00 C 0.00 0.00 0.00 47.31 +4.28 76 0 0 0 MAY24 62.50 C 0.00 0.00 0.00 44.82 +4.27 71 0 0 0 MAY24 65.00 C 0.00 0.00 0.00 42.35 +4.26 73 0 0 0 MAY24 67.50 C 0.00 0.00 0.00 39.89 +4.24 74 0 0 0 MAY24 70.00 C 0.00 0.00 0.00 37.44 +4.21 73 0 50 0 MAY24 72.50 C 0.00 0.00 0.00 35.02 +4.18 73 0 665 0 MAY24 75.00 C 0.00 0.00 0.00 32.63 +4.13 73 0 1,225 0 MAY24 77.50 C 0.00 0.00 0.00 30.28 +4.06 73 0 361 0 MAY24 80.00 C 0.00 0.00 0.00 27.98 +3.98 73 0 112 0 MAY24 82.50 C 0.00 0.00 0.00 25.74 +3.88 73 0 284 0 MAY24 85.00 C 0.00 0.00 0.00 23.58 +3.77 73 0 330 0 MAY24 87.50 C 0.00 0.00 0.00 21.50 +3.64 73 0 179 0 MAY24 90.00 C 0.00 0.00 0.00 19.51 +3.49 73 0 647 0 MAY24 92.50 C 0.00 0.00 0.00 17.62 +3.55 73 0 1,802 0 MAY24 95.00 C 15.00 15.00 15.00 15.84 +3.25 73 5 860 0 MAY24 97.50 C 13.00 14.00 13.00 14.17 +3.05 73 30 1,137 +10 MAY24 100.00 C 12.50 12.50 12.50 12.25 +2.46 70 5 1,299 0 MAY24 102.50 C 8.16 11.14 8.16 11.14 +2.54 73 60 611 -13 MAY24 105.00 C 7.18 10.02 7.18 9.77 +2.05 72 308 483 +183 MAY24 107.50 C 5.45 9.18 5.45 8.70 +2.01 73 283 821 +109 MAY24 110.00 C 5.28 8.52 5.24 7.80 +2.03 75 994 1,108 +124 MAY24 112.50 C 4.75 7.66 4.71 6.80 +1.85 75 711 734 +101 MAY24 115.00 C 4.10 6.73 4.02 5.90 +1.67 75 451 511 +29 MAY24 117.50 C 3.48 5.28 3.48 5.09 +1.49 74 192 216 +42 MAY24 120.00 C 3.65 5.11 3.65 4.38 +1.32 74 307 866 +161 MAY24 122.50 C 3.99 4.24 3.99 3.76 +1.18 74 227 747 +176 MAY24 125.00 C 3.33 3.70 3.33 3.21 +1.10 74 113 525 +3 MAY24 127.50 C 3.00 3.41 3.00 2.73 +0.96 74 96 671 +65 MAY24 130.00 C 2.33 3.04 2.33 2.32 +0.84 74 191 845 +189 MAY24 132.50 C 0.00 0.00 0.00 1.96 +0.73 74 0 126 0 MAY24 135.00 C 1.37 2.31 1.37 1.65 +0.62 74 1,187 1,413 +576 MAY24 137.50 C 0.00 0.00 0.00 1.39 +0.54 74 0 450 0 MAY24 140.00 C 1.90 1.91 1.90 1.17 +0.45 74 71 908 +71 MAY24 142.50 C 0.00 0.00 0.00 0.98 +0.40 74 0 526 0 MAY24 145.00 C 1.56 1.59 1.40 0.81 +0.33 73 244 1,232 -155 MAY24 147.50 C 0.00 0.00 0.00 0.68 +0.29 74 0 0 0 MAY24 150.00 C 1.24 1.24 1.24 0.55 +0.23 73 200 420 0 MAY24 152.50 C 0.00 0.00 0.00 0.45 +0.19 73 0 0 0 MAY24 155.00 C 1.01 1.01 1.01 0.37 +0.16 73 1 468 -1 MAY24 157.50 C 0.00 0.00 0.00 0.32 +0.15 74 0 117 0 MAY24 160.00 C 0.65 0.65 0.65 0.26 +0.12 73 20 740 0 MAY24 162.50 C 0.00 0.00 0.00 0.22 +0.11 74 0 200 0 MAY24 165.00 C 0.35 0.35 0.35 0.18 +0.09 74 10 10 +10 MAY24 167.50 C 0.55 0.55 0.55 0.15 +0.08 74 5 476 +5 MAY24 170.00 C 0.00 0.00 0.00 0.12 +0.06 73 0 86 0 MAY24 172.50 C 0.00 0.00 0.00 0.10 +0.05 74 0 150 0 MAY24 175.00 C 0.00 0.00 0.00 0.08 +0.04 73 0 200 0 MAY24 177.50 C 0.00 0.00 0.00 0.07 +0.04 74 0 0 0 MAY24 180.00 C 0.31 0.31 0.31 0.06 +0.04 74 10 10 +10 MAY24 182.50 C 0.00 0.00 0.00 0.05 +0.04 75 0 0 0 MAY24 185.00 C 0.00 0.00 0.00 0.04 +0.03 74 0 0 0 MAY24 187.50 C 0.00 0.00 0.00 0.03 +0.02 74 0 0 0 MAY24 190.00 C 0.00 0.00 0.00 0.02 +0.01 72 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 76 0 0 0 MAY24 210.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0 MAY24 215.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0 MAY24 220.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0 MAY24 225.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0 MAY24 230.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0 MAY24 235.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0 MAY24 240.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0 MAY24 245.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0 MAY24 250.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0 MAY24 255.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0 MAY24 260.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0 MAY24 265.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0 MAY24 270.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0 MAY24 275.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 59.43 +4.29 74 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 58.44 +4.28 74 0 0 0 JUN24 50.00 C 0.00 0.00 0.00 57.45 +4.28 73 0 0 0 JUN24 52.50 C 0.00 0.00 0.00 54.98 +4.27 72 0 0 0 JUN24 55.00 C 0.00 0.00 0.00 52.52 +4.25 72 0 0 0 JUN24 57.50 C 0.00 0.00 0.00 50.08 +4.24 72 0 0 0 JUN24 60.00 C 0.00 0.00 0.00 47.65 +4.21 72 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 45.24 +4.18 72 0 0 0 JUN24 65.00 C 0.00 0.00 0.00 42.87 +4.14 72 0 0 0 JUN24 67.50 C 0.00 0.00 0.00 40.53 +4.09 72 0 0 0 JUN24 70.00 C 0.00 0.00 0.00 38.23 +4.03 72 0 1 0 JUN24 72.50 C 0.00 0.00 0.00 35.98 +3.97 72 0 214 0 JUN24 75.00 C 0.00 0.00 0.00 33.78 +3.89 72 0 340 0 JUN24 77.50 C 0.00 0.00 0.00 31.64 +3.79 72 0 613 0 JUN24 80.00 C 0.00 0.00 0.00 29.57 +3.69 72 0 1,027 0 JUN24 82.50 C 0.00 0.00 0.00 27.57 +3.58 72 0 819 0 JUN24 85.00 C 0.00 0.00 0.00 25.65 +3.47 72 0 590 0 JUN24 87.50 C 0.00 0.00 0.00 23.81 +3.34 72 0 889 0 JUN24 90.00 C 0.00 0.00 0.00 22.06 +3.22 72 0 405 0 JUN24 92.50 C 0.00 0.00 0.00 20.39 +3.27 72 0 1,623 0 JUN24 95.00 C 0.00 0.00 0.00 18.80 +3.02 72 0 1,968 0 JUN24 97.50 C 13.16 13.16 13.16 17.31 +2.86 72 15 2,388 0 JUN24 100.00 C 17.00 17.00 15.70 15.96 +2.75 72 144 862 -144 JUN24 102.50 C 0.00 0.00 0.00 14.67 +2.59 72 0 197 0 JUN24 105.00 C 13.46 13.50 13.15 13.35 +2.33 72 95 677 +23 JUN24 107.50 C 12.37 12.70 12.37 12.15 +2.04 72 24 672 0 JUN24 110.00 C 8.97 11.19 8.97 11.15 +1.89 72 37 1,342 +1 JUN24 112.50 C 10.41 10.51 10.14 10.41 +2.00 73 101 1,509 -60 JUN24 115.00 C 7.50 9.44 7.50 9.48 +1.88 73 30 970 0 JUN24 117.50 C 6.84 8.87 6.84 8.61 +1.75 73 60 865 0 JUN24 120.00 C 7.60 8.12 7.60 7.80 +1.62 73 45 1,177 +30 JUN24 122.50 C 0.00 0.00 0.00 7.06 +1.50 73 0 660 0 JUN24 125.00 C 5.48 7.00 5.48 6.39 +1.40 73 6 261 0 JUN24 127.50 C 0.00 0.00 0.00 5.77 +1.42 73 0 95 0 JUN24 130.00 C 5.80 6.31 5.74 5.20 +1.30 73 91 314 +42 JUN24 132.50 C 0.00 0.00 0.00 4.68 +1.19 73 0 53 0 JUN24 135.00 C 3.71 5.26 3.71 4.22 +1.10 73 457 1,077 +432 JUN24 137.50 C 0.00 0.00 0.00 3.79 +1.00 73 0 787 0 JUN24 140.00 C 4.24 4.24 4.24 3.40 +0.91 73 22 1,173 +19 JUN24 142.50 C 3.94 3.94 3.94 3.05 +0.83 72 24 24 +24 JUN24 145.00 C 3.66 3.66 3.66 2.74 +0.76 73 24 553 0 JUN24 147.50 C 0.00 0.00 0.00 2.45 +0.68 72 0 0 0 JUN24 150.00 C 0.00 0.00 0.00 2.20 +0.63 72 0 614 0 JUN24 152.50 C 0.00 0.00 0.00 1.97 +0.57 72 0 0 0 JUN24 155.00 C 0.00 0.00 0.00 1.76 +0.52 72 0 20 0 JUN24 157.50 C 0.00 0.00 0.00 1.57 +0.47 72 0 0 0 JUN24 160.00 C 1.96 2.20 1.96 1.40 +0.42 72 90 741 0 JUN24 162.50 C 0.00 0.00 0.00 1.25 +0.38 72 0 1 0 JUN24 165.00 C 0.00 0.00 0.00 1.08 +0.31 72 0 208 0 JUN24 167.50 C 0.00 0.00 0.00 0.97 +0.28 72 0 154 0 JUN24 170.00 C 1.50 1.50 1.50 0.86 +0.25 72 60 206 -60 JUN24 172.50 C 0.00 0.00 0.00 0.77 +0.23 72 0 0 0 JUN24 175.00 C 0.00 0.00 0.00 0.68 +0.20 72 0 0 0 JUN24 177.50 C 0.00 0.00 0.00 0.61 +0.19 72 0 0 0 JUN24 180.00 C 1.17 1.17 1.17 0.54 +0.17 72 70 221 0 JUN24 182.50 C 0.00 0.00 0.00 0.48 +0.15 72 0 0 0 JUN24 185.00 C 0.00 0.00 0.00 0.43 +0.14 72 0 0 0 JUN24 187.50 C 0.00 0.00 0.00 0.38 +0.12 72 0 0 0 JUN24 190.00 C 0.00 0.00 0.00 0.34 +0.11 72 0 100 0 JUN24 192.50 C 0.00 0.00 0.00 0.30 +0.10 72 0 0 0 JUN24 195.00 C 0.00 0.00 0.00 0.27 +0.09 72 0 0 0 JUN24 197.50 C 0.00 0.00 0.00 0.24 +0.08 72 0 0 0 JUN24 200.00 C 0.75 0.75 0.73 0.21 +0.07 72 100 676 -69 JUN24 205.00 C 0.00 0.00 0.00 0.17 +0.06 72 0 3 0 JUN24 210.00 C 0.93 0.93 0.93 0.13 +0.04 72 60 60 +60 JUN24 215.00 C 0.85 0.85 0.71 0.10 +0.03 72 222 222 +222 JUN24 220.00 C 0.00 0.00 0.00 0.08 +0.03 72 0 0 0 JUN24 225.00 C 0.00 0.00 0.00 0.06 +0.02 71 0 0 0 JUN24 230.00 C 0.00 0.00 0.00 0.05 +0.02 72 0 80 0 JUN24 235.00 C 0.00 0.00 0.00 0.04 +0.02 72 0 0 0 JUN24 240.00 C 0.00 0.00 0.00 0.03 +0.02 72 0 0 0 JUN24 245.00 C 0.00 0.00 0.00 0.02 +0.01 70 0 0 0 JUN24 250.00 C 0.00 0.00 0.00 0.01 0.00 68 0 80 0 JUN24 255.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 JUN24 260.00 C 0.00 0.00 0.00 0.01 0.00 71 0 59 0 JUN24 265.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0 JUN24 270.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0 JUN24 275.00 C 0.00 0.00 0.00 0.01 0.00 75 0 203 0 JUL24 60.00 C 0.00 0.00 0.00 48.18 +4.12 69 0 0 0 JUL24 62.50 C 0.00 0.00 0.00 45.87 +4.07 69 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 43.60 +4.01 69 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 41.38 +3.95 69 0 0 0 JUL24 70.00 C 0.00 0.00 0.00 39.21 +3.87 69 0 50 0 JUL24 72.50 C 0.00 0.00 0.00 37.09 +3.79 68 0 50 0 JUL24 75.00 C 0.00 0.00 0.00 35.04 +3.70 69 0 0 0 JUL24 77.50 C 0.00 0.00 0.00 33.05 +3.61 69 0 0 0 JUL24 80.00 C 0.00 0.00 0.00 31.13 +3.51 69 0 0 0 JUL24 82.50 C 0.00 0.00 0.00 29.27 +3.40 68 0 0 0 JUL24 85.00 C 0.00 0.00 0.00 27.49 +3.29 68 0 13 0 JUL24 87.50 C 0.00 0.00 0.00 25.79 +3.18 69 0 13 0 JUL24 90.00 C 0.00 0.00 0.00 24.16 +3.06 69 0 229 0 JUL24 92.50 C 0.00 0.00 0.00 22.60 +3.15 69 0 255 0 JUL24 95.00 C 0.00 0.00 0.00 21.12 +2.92 69 0 313 0 JUL24 97.50 C 15.63 15.63 15.63 19.71 +2.81 69 15 268 0 JUL24 100.00 C 14.52 14.52 14.52 18.31 +2.55 68 15 695 +15 JUL24 102.50 C 0.00 0.00 0.00 17.00 +2.30 68 0 165 0 JUL24 105.00 C 12.00 12.00 12.00 15.88 +2.22 68 6 1,236 0 JUL24 107.50 C 14.79 14.79 14.79 14.82 +2.24 69 9 206 0 JUL24 110.00 C 0.00 0.00 0.00 13.83 +2.04 69 0 29 0 JUL24 112.50 C 0.00 0.00 0.00 12.84 +1.87 69 0 0 0 JUL24 115.00 C 0.00 0.00 0.00 12.04 +1.83 70 0 107 0 JUL24 117.50 C 0.00 0.00 0.00 11.22 +1.77 70 0 496 0 JUL24 120.00 C 0.00 0.00 0.00 10.44 +1.72 70 0 1,350 0 JUL24 122.50 C 0.00 0.00 0.00 9.66 +1.73 70 0 15 0 JUL24 125.00 C 0.00 0.00 0.00 8.93 +1.74 70 0 0 0 JUL24 127.50 C 0.00 0.00 0.00 8.25 +1.63 70 0 15 0 AUG24 80.00 C 0.00 0.00 0.00 32.76 - 69 0 0 - AUG24 82.50 C 0.00 0.00 0.00 31.02 +3.38 69 0 0 0 AUG24 85.00 C 0.00 0.00 0.00 29.35 +3.28 69 0 0 0 AUG24 87.50 C 0.00 0.00 0.00 27.75 +3.19 69 0 0 0 AUG24 90.00 C 0.00 0.00 0.00 26.22 +3.09 69 0 0 0 AUG24 92.50 C 0.00 0.00 0.00 24.75 +3.00 69 0 0 0 AUG24 95.00 C 0.00 0.00 0.00 23.35 +2.89 69 0 0 0 AUG24 97.50 C 0.00 0.00 0.00 22.01 +2.78 69 0 0 0 AUG24 100.00 C 0.00 0.00 0.00 20.72 +2.65 69 0 0 0 AUG24 102.50 C 0.00 0.00 0.00 19.52 +2.54 69 0 0 0 AUG24 105.00 C 0.00 0.00 0.00 18.33 +2.42 69 0 0 0 AUG24 107.50 C 0.00 0.00 0.00 17.32 +2.38 69 0 0 0 AUG24 110.00 C 0.00 0.00 0.00 16.31 +2.27 69 0 0 0 AUG24 112.50 C 0.00 0.00 0.00 15.45 +2.28 70 0 0 0 AUG24 115.00 C 0.00 0.00 0.00 14.62 +2.22 70 0 0 0 AUG24 117.50 C 0.00 0.00 0.00 13.71 +1.97 70 0 0 0 AUG24 120.00 C 12.20 13.68 12.20 12.81 +1.76 70 21 20 +15 AUG24 122.50 C 12.39 12.39 12.39 12.09 +1.76 70 30 60 0 AUG24 125.00 C 0.00 0.00 0.00 11.39 +2.01 70 0 0 0 AUG24 127.50 C 0.00 0.00 0.00 10.73 +1.96 70 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 60.28 +4.21 68 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 59.35 +4.20 68 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 58.42 +4.19 68 0 0 0 SEP24 52.50 C 0.00 0.00 0.00 56.13 +4.16 68 0 0 0 SEP24 55.00 C 0.00 0.00 0.00 53.87 +4.12 68 0 0 0 SEP24 57.50 C 0.00 0.00 0.00 51.66 +4.09 68 0 0 0 SEP24 60.00 C 0.00 0.00 0.00 49.48 +4.04 68 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 47.36 +3.99 68 0 0 0 SEP24 65.00 C 0.00 0.00 0.00 45.29 +3.93 68 0 0 0 SEP24 67.50 C 0.00 0.00 0.00 43.27 +3.87 68 0 0 0 SEP24 70.00 C 0.00 0.00 0.00 41.31 +3.81 68 0 30 0 SEP24 72.50 C 0.00 0.00 0.00 39.41 +3.74 68 0 15 0 SEP24 75.00 C 0.00 0.00 0.00 37.57 +3.67 68 0 237 0 SEP24 77.50 C 0.00 0.00 0.00 35.79 +3.59 68 0 369 0 SEP24 80.00 C 0.00 0.00 0.00 34.07 +3.51 68 0 41 0 SEP24 82.50 C 0.00 0.00 0.00 32.41 +3.43 68 0 6 0 SEP24 85.00 C 0.00 0.00 0.00 30.82 +3.35 68 0 2 0 SEP24 87.50 C 0.00 0.00 0.00 29.29 +3.27 68 0 18 0 SEP24 90.00 C 0.00 0.00 0.00 27.81 +3.17 68 0 77 0 SEP24 92.50 C 0.00 0.00 0.00 26.40 +3.08 68 0 61 0 SEP24 95.00 C 0.00 0.00 0.00 25.05 +2.99 68 0 45 0 SEP24 97.50 C 0.00 0.00 0.00 23.76 +3.04 68 0 45 0 SEP24 100.00 C 0.00 0.00 0.00 22.53 +2.71 68 0 147 0 SEP24 102.50 C 0.00 0.00 0.00 21.49 +2.74 69 0 65 0 SEP24 105.00 C 0.00 0.00 0.00 20.22 +2.48 68 0 20 0 SEP24 107.50 C 0.00 0.00 0.00 19.16 +2.38 68 0 105 0 SEP24 110.00 C 0.00 0.00 0.00 18.19 +2.31 68 0 47 0 SEP24 112.50 C 0.00 0.00 0.00 17.46 +2.42 69 0 40 0 SEP24 115.00 C 0.00 0.00 0.00 16.59 +2.35 70 0 16 0 SEP24 117.50 C 0.00 0.00 0.00 15.76 +2.27 70 0 24 0 SEP24 120.00 C 0.00 0.00 0.00 14.96 +2.18 70 0 36 0 SEP24 122.50 C 13.90 13.90 13.90 14.11 +2.41 70 4 9 +4 SEP24 125.00 C 0.00 0.00 0.00 12.99 +1.96 68 0 0 0 SEP24 127.50 C 0.00 0.00 0.00 12.27 +1.88 68 0 0 0 SEP24 130.00 C 0.00 0.00 0.00 11.60 +1.81 68 0 59 0 SEP24 132.50 C 0.00 0.00 0.00 10.96 +1.73 68 0 115 0 SEP24 135.00 C 0.00 0.00 0.00 10.36 +1.67 68 0 72 0 SEP24 137.50 C 0.00 0.00 0.00 9.79 +1.60 68 0 96 0 SEP24 140.00 C 0.00 0.00 0.00 9.24 +1.53 68 0 71 0 SEP24 142.50 C 0.00 0.00 0.00 8.73 +1.46 68 0 84 0 SEP24 145.00 C 0.00 0.00 0.00 8.25 +1.41 68 0 3 0 SEP24 147.50 C 0.00 0.00 0.00 7.79 +1.34 68 0 1 0 SEP24 150.00 C 0.00 0.00 0.00 7.36 +1.29 68 0 16 0 SEP24 152.50 C 0.00 0.00 0.00 6.95 +1.23 68 0 0 0 SEP24 155.00 C 0.00 0.00 0.00 6.56 +1.17 68 0 4 0 SEP24 157.50 C 5.40 5.40 5.20 6.20 +1.13 68 12 146 -12 SEP24 160.00 C 0.00 0.00 0.00 5.85 +1.07 68 0 1,349 0 SEP24 162.50 C 0.00 0.00 0.00 5.53 +1.03 68 0 0 0 SEP24 165.00 C 0.00 0.00 0.00 5.22 +0.98 68 0 173 0 SEP24 167.50 C 0.00 0.00 0.00 4.93 +0.94 68 0 0 0 SEP24 170.00 C 4.34 4.34 4.25 4.65 +0.89 68 6 177 0 SEP24 172.50 C 0.00 0.00 0.00 4.39 +0.85 68 0 0 0 SEP24 175.00 C 3.90 3.90 3.90 4.15 +0.81 68 3 628 0 SEP24 177.50 C 0.00 0.00 0.00 3.92 +0.78 68 0 0 0 SEP24 180.00 C 3.67 3.67 3.60 3.70 +0.74 68 6 153 0 SEP24 182.50 C 0.00 0.00 0.00 3.50 +0.71 68 0 0 0 SEP24 185.00 C 0.00 0.00 0.00 3.30 +0.67 68 0 100 0 SEP24 187.50 C 0.00 0.00 0.00 3.12 +0.64 68 0 0 0 SEP24 190.00 C 3.10 3.10 3.10 2.95 +0.62 68 4 166 -2 SEP24 192.50 C 0.00 0.00 0.00 2.79 +0.59 68 0 0 0 SEP24 195.00 C 2.90 2.90 2.80 2.63 +0.56 68 6 104 -6 SEP24 197.50 C 0.00 0.00 0.00 2.49 +0.53 68 0 0 0 SEP24 200.00 C 2.65 2.65 2.65 2.35 +0.51 68 3 173 -3 SEP24 205.00 C 2.50 2.50 2.50 2.10 +0.46 68 3 52 -3 SEP24 210.00 C 0.00 0.00 0.00 1.88 +0.42 68 0 45 0 SEP24 215.00 C 0.00 0.00 0.00 1.68 +0.38 68 0 10 0 SEP24 220.00 C 0.00 0.00 0.00 1.50 +0.35 68 0 10 0 SEP24 225.00 C 0.00 0.00 0.00 1.34 +0.31 68 0 50 0 SEP24 230.00 C 0.00 0.00 0.00 1.20 +0.28 68 0 45 0 SEP24 235.00 C 0.00 0.00 0.00 1.08 +0.26 68 0 35 0 SEP24 240.00 C 0.00 0.00 0.00 0.96 +0.23 68 0 40 0 SEP24 245.00 C 0.00 0.00 0.00 0.86 +0.21 68 0 5 0 SEP24 250.00 C 0.00 0.00 0.00 0.77 +0.19 68 0 35 0 SEP24 255.00 C 0.00 0.00 0.00 0.69 +0.17 68 0 15 0 SEP24 260.00 C 0.00 0.00 0.00 0.62 +0.16 68 0 15 0 SEP24 265.00 C 0.00 0.00 0.00 0.56 +0.14 68 0 80 0 SEP24 270.00 C 0.00 0.00 0.00 0.50 +0.13 68 0 70 0 SEP24 275.00 C 0.00 0.00 0.00 0.45 +0.12 68 0 298 0 DEC24 48.00 C 0.00 0.00 0.00 61.42 +4.06 66 0 4 0 DEC24 49.00 C 0.00 0.00 0.00 60.55 +4.04 66 0 0 0 DEC24 50.00 C 0.00 0.00 0.00 59.68 +4.02 66 0 3 0 DEC24 52.50 C 0.00 0.00 0.00 57.55 +3.96 66 0 3 0 DEC24 55.00 C 0.00 0.00 0.00 55.47 +3.91 66 0 1 0 DEC24 57.50 C 0.00 0.00 0.00 53.44 +3.85 66 0 0 0 DEC24 60.00 C 0.00 0.00 0.00 51.46 +3.79 66 0 0 0 DEC24 62.50 C 0.00 0.00 0.00 49.53 +3.73 66 0 0 0 DEC24 65.00 C 0.00 0.00 0.00 47.65 +3.65 66 0 0 0 DEC24 67.50 C 0.00 0.00 0.00 45.82 +3.57 66 0 0 0 DEC24 70.00 C 0.00 0.00 0.00 44.05 +3.50 66 0 2 0 DEC24 72.50 C 0.00 0.00 0.00 42.34 +3.43 66 0 0 0 DEC24 75.00 C 0.00 0.00 0.00 40.68 +3.35 66 0 0 0 DEC24 77.50 C 0.00 0.00 0.00 39.07 +3.27 66 0 21 0 DEC24 80.00 C 0.00 0.00 0.00 37.52 +3.19 66 0 50 0 DEC24 82.50 C 0.00 0.00 0.00 36.02 +3.11 66 0 16 0 DEC24 85.00 C 0.00 0.00 0.00 34.57 +3.02 66 0 20 0 DEC24 87.50 C 0.00 0.00 0.00 33.18 +2.94 66 0 63 0 DEC24 90.00 C 0.00 0.00 0.00 31.84 +2.87 66 0 79 0 DEC24 92.50 C 0.00 0.00 0.00 30.54 +2.78 66 0 0 0 DEC24 95.00 C 0.00 0.00 0.00 29.30 +2.71 66 0 15 0 DEC24 97.50 C 0.00 0.00 0.00 28.10 +2.79 66 0 0 0 DEC24 100.00 C 0.00 0.00 0.00 26.95 +2.50 66 0 145 0 DEC24 102.50 C 0.00 0.00 0.00 26.08 +2.66 66 0 18 0 DEC24 105.00 C 25.30 25.30 25.00 25.18 +2.75 67 10 30 +10 DEC24 107.50 C 0.00 0.00 0.00 23.93 +2.46 66 0 2 0 DEC24 110.00 C 0.00 0.00 0.00 22.80 +2.21 66 0 6 0 DEC24 112.50 C 0.00 0.00 0.00 22.04 +2.31 66 0 0 0 DEC24 115.00 C 0.00 0.00 0.00 21.15 +2.23 66 0 0 0 DEC24 117.50 C 0.00 0.00 0.00 20.32 +2.18 66 0 15 0 DEC24 120.00 C 19.32 19.50 19.32 19.37 +1.97 66 10 19 -5 DEC24 122.50 C 0.00 0.00 0.00 18.83 +2.29 67 0 147 0 DEC24 125.00 C 0.00 0.00 0.00 17.68 +1.83 66 0 0 0 DEC24 127.50 C 0.00 0.00 0.00 16.95 +1.77 66 0 0 0 DEC24 130.00 C 0.00 0.00 0.00 16.25 +1.71 66 0 0 0 DEC24 132.50 C 0.00 0.00 0.00 15.58 +1.66 66 0 0 0 DEC24 135.00 C 0.00 0.00 0.00 14.93 +1.59 66 0 1 0 DEC24 137.50 C 0.00 0.00 0.00 14.32 +1.54 66 0 0 0 DEC24 140.00 C 0.00 0.00 0.00 13.73 +1.49 66 0 0 0 DEC24 142.50 C 0.00 0.00 0.00 13.16 +1.43 66 0 0 0 DEC24 145.00 C 0.00 0.00 0.00 12.62 +1.38 66 0 0 0 DEC24 147.50 C 0.00 0.00 0.00 12.10 +1.33 66 0 0 0 DEC24 150.00 C 0.00 0.00 0.00 11.61 +1.29 66 0 8 0 DEC24 152.50 C 0.00 0.00 0.00 11.13 +1.24 66 0 0 0 DEC24 155.00 C 0.00 0.00 0.00 10.68 +1.20 66 0 0 0 DEC24 157.50 C 0.00 0.00 0.00 10.24 +1.15 66 0 4 0 DEC24 160.00 C 0.00 0.00 0.00 9.83 +1.12 66 0 310 0 DEC24 162.50 C 0.00 0.00 0.00 9.43 +1.07 66 0 0 0 DEC24 165.00 C 0.00 0.00 0.00 9.04 +1.03 66 0 0 0 DEC24 167.50 C 0.00 0.00 0.00 8.68 +1.00 66 0 0 0 DEC24 170.00 C 0.00 0.00 0.00 8.33 +0.96 66 0 0 0 DEC24 172.50 C 0.00 0.00 0.00 7.99 +0.92 66 0 0 0 DEC24 175.00 C 0.00 0.00 0.00 7.67 +0.89 66 0 0 0 DEC24 177.50 C 0.00 0.00 0.00 7.36 +0.85 66 0 0 0 DEC24 180.00 C 0.00 0.00 0.00 7.07 +0.83 66 0 0 0 DEC24 182.50 C 0.00 0.00 0.00 6.79 +0.80 66 0 0 0 DEC24 185.00 C 0.00 0.00 0.00 6.51 +0.76 66 0 0 0 DEC24 187.50 C 0.00 0.00 0.00 6.26 +0.74 66 0 0 0 DEC24 190.00 C 0.00 0.00 0.00 6.01 +0.71 66 0 100 0 DEC24 192.50 C 0.00 0.00 0.00 5.77 +0.69 66 0 0 0 DEC24 195.00 C 0.00 0.00 0.00 5.54 +0.66 66 0 0 0 DEC24 197.50 C 0.00 0.00 0.00 5.32 +0.63 66 0 0 0 DEC24 200.00 C 0.00 0.00 0.00 5.12 +0.48 66 0 195 0 DEC24 205.00 C 0.00 0.00 0.00 4.72 +0.44 66 0 50 0 DEC24 210.00 C 0.00 0.00 0.00 4.36 +0.53 66 0 63 0 DEC24 215.00 C 0.00 0.00 0.00 4.03 +0.49 66 0 0 0 DEC24 220.00 C 0.00 0.00 0.00 3.73 +0.46 66 0 45 0 DEC24 225.00 C 0.00 0.00 0.00 3.45 +0.43 66 0 49 0 DEC24 230.00 C 0.00 0.00 0.00 3.19 +0.39 66 0 0 0 DEC24 235.00 C 0.00 0.00 0.00 2.95 +0.36 66 0 0 0 DEC24 240.00 C 0.00 0.00 0.00 2.74 +0.34 66 0 32 0 DEC24 245.00 C 0.00 0.00 0.00 2.53 +0.31 66 0 0 0 DEC24 250.00 C 0.00 0.00 0.00 2.35 +0.29 66 0 0 0 DEC24 255.00 C 0.00 0.00 0.00 2.18 +0.27 66 0 0 0 DEC24 260.00 C 0.00 0.00 0.00 2.02 +0.25 66 0 0 0 DEC24 265.00 C 0.00 0.00 0.00 1.88 +0.24 66 0 36 0 DEC24 270.00 C 2.40 2.40 2.40 1.74 +0.22 66 3 98 -3 DEC24 275.00 C 2.30 3.07 2.30 1.62 +0.21 66 4 65 -3 MAR25 55.00 C 0.00 0.00 0.00 57.18 +3.81 66 0 0 0 MAR25 57.50 C 0.00 0.00 0.00 55.31 +3.76 66 0 0 0 MAR25 60.00 C 0.00 0.00 0.00 53.48 +3.69 66 0 0 0 MAR25 62.50 C 0.00 0.00 0.00 51.71 +3.63 66 0 0 0 MAR25 65.00 C 0.00 0.00 0.00 49.98 +3.56 66 0 0 0 MAR25 67.50 C 0.00 0.00 0.00 48.31 +3.50 66 0 0 0 MAR25 70.00 C 0.00 0.00 0.00 46.69 +3.43 66 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 45.11 +3.35 66 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 43.59 +3.29 66 0 2 0 MAR25 77.50 C 0.00 0.00 0.00 42.11 +3.21 66 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 40.69 +3.15 66 0 1 0 MAR25 82.50 C 0.00 0.00 0.00 39.31 +3.08 66 0 0 0 MAR25 85.00 C 0.00 0.00 0.00 37.97 +3.01 66 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 36.68 +2.94 66 0 1 0 MAR25 90.00 C 0.00 0.00 0.00 35.43 +2.86 66 0 6 0 MAR25 92.50 C 0.00 0.00 0.00 34.23 +2.80 66 0 0 0 MAR25 95.00 C 0.00 0.00 0.00 33.06 +2.72 66 0 0 0 MAR25 97.50 C 0.00 0.00 0.00 31.94 +2.66 66 0 0 0 MAR25 100.00 C 0.00 0.00 0.00 30.86 +2.60 66 0 1 0 MAR25 102.50 C 0.00 0.00 0.00 29.81 +2.53 66 0 20 0 MAR25 105.00 C 0.00 0.00 0.00 28.80 +2.46 66 0 4 0 MAR25 107.50 C 0.00 0.00 0.00 27.82 +2.39 66 0 0 0 MAR25 110.00 C 0.00 0.00 0.00 26.88 +2.33 66 0 0 0 MAR25 112.50 C 0.00 0.00 0.00 25.98 +2.28 66 0 0 0 MAR25 115.00 C 0.00 0.00 0.00 25.10 +2.21 66 0 0 0 MAR25 117.50 C 0.00 0.00 0.00 24.26 +2.16 66 0 0 0 MAR25 120.00 C 0.00 0.00 0.00 23.44 +2.09 66 0 0 0 MAR25 122.50 C 0.00 0.00 0.00 22.66 +2.04 66 0 0 0 MAR25 125.00 C 0.00 0.00 0.00 21.90 +1.98 66 0 1 0 MAR25 127.50 C 0.00 0.00 0.00 21.17 +1.93 66 0 0 0 MAR25 130.00 C 0.00 0.00 0.00 20.47 +1.88 66 0 0 0 MAR25 132.50 C 0.00 0.00 0.00 19.79 +1.82 66 0 0 0 MAR25 135.00 C 0.00 0.00 0.00 19.14 +1.78 66 0 0 0 MAR25 137.50 C 0.00 0.00 0.00 18.50 +1.72 66 0 0 0 MAR25 140.00 C 0.00 0.00 0.00 17.90 +1.68 66 0 2 0 MAR25 142.50 C 0.00 0.00 0.00 17.31 +1.63 66 0 0 0 MAR25 145.00 C 0.00 0.00 0.00 16.74 +1.58 66 0 0 0 MAR25 147.50 C 0.00 0.00 0.00 16.20 +1.54 66 0 0 0 MAR25 150.00 C 0.00 0.00 0.00 15.67 +1.50 66 0 4 0 MAR25 152.50 C 0.00 0.00 0.00 15.16 +1.45 66 0 0 0 MAR25 155.00 C 0.00 0.00 0.00 14.67 +1.41 66 0 0 0 MAR25 157.50 C 0.00 0.00 0.00 14.20 +1.38 66 0 6 0 MAR25 160.00 C 0.00 0.00 0.00 13.74 +1.33 66 0 0 0 MAR25 162.50 C 0.00 0.00 0.00 13.30 +1.30 66 0 0 0 MAR25 165.00 C 0.00 0.00 0.00 12.88 +1.26 66 0 0 0 MAR25 167.50 C 0.00 0.00 0.00 12.47 +1.23 66 0 0 0 MAR25 170.00 C 0.00 0.00 0.00 12.07 +1.19 66 0 0 0 MAR25 172.50 C 0.00 0.00 0.00 11.69 +1.16 66 0 0 0 MAR25 175.00 C 0.00 0.00 0.00 11.32 +1.12 66 0 0 0 MAR25 177.50 C 0.00 0.00 0.00 10.97 +1.10 66 0 0 0 MAR25 180.00 C 0.00 0.00 0.00 10.62 +1.06 66 0 15 0 MAR25 182.50 C 0.00 0.00 0.00 10.29 +1.03 66 0 0 0 MAR25 185.00 C 0.00 0.00 0.00 9.97 +1.00 66 0 0 0 MAR25 187.50 C 0.00 0.00 0.00 9.66 +0.97 66 0 0 0 MAR25 190.00 C 0.00 0.00 0.00 9.36 +0.94 66 0 165 0 MAR25 192.50 C 0.00 0.00 0.00 9.08 +0.92 66 0 0 0 MAR25 195.00 C 0.00 0.00 0.00 8.80 +0.90 66 0 0 0 MAR25 197.50 C 0.00 0.00 0.00 8.53 +0.87 66 0 0 0 MAR25 200.00 C 8.88 8.88 8.88 8.27 +0.85 66 2 2 +2 MAR25 205.00 C 0.00 0.00 0.00 7.77 +0.79 66 0 0 0 MAR25 210.00 C 0.00 0.00 0.00 7.31 +0.75 66 0 0 0 MAR25 215.00 C 0.00 0.00 0.00 6.88 +0.71 66 0 0 0 MAR25 220.00 C 0.00 0.00 0.00 6.48 +0.67 66 0 0 0 MAR25 225.00 C 0.00 0.00 0.00 6.10 +0.63 66 0 0 0 MAR25 230.00 C 0.00 0.00 0.00 5.75 +0.60 66 0 0 0 MAR25 235.00 C 0.00 0.00 0.00 5.42 +0.57 66 0 0 0 MAR25 240.00 C 0.00 0.00 0.00 5.11 +0.54 66 0 0 0 MAR25 245.00 C 0.00 0.00 0.00 4.82 +0.51 66 0 0 0 MAR25 250.00 C 0.00 0.00 0.00 4.55 +0.48 66 0 0 0 MAR25 255.00 C 0.00 0.00 0.00 4.30 +0.46 66 0 0 0 MAR25 260.00 C 0.00 0.00 0.00 4.06 +0.43 66 0 40 0 MAR25 265.00 C 4.20 4.20 4.20 3.83 +0.40 66 3 228 -3 MAR25 270.00 C 4.00 4.00 4.00 3.62 +0.38 66 3 84 -3 MAR25 275.00 C 0.00 0.00 0.00 3.43 +0.37 66 0 94 0 TOTAL CALL 7,676 66,350 +2,218 MAY24 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 318 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 35 0 MAY24 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0 MAY24 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 521 0 MAY24 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0 MAY24 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 367 0 MAY24 60.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 287 0 MAY24 62.50 P 0.00 0.00 0.00 0.02 -0.01 73 0 359 0 MAY24 65.00 P 0.00 0.00 0.00 0.04 -0.02 74 0 324 0 MAY24 67.50 P 0.00 0.00 0.00 0.07 -0.04 74 0 829 0 MAY24 70.00 P 0.00 0.00 0.00 0.12 -0.06 74 0 387 0 MAY24 72.50 P 0.00 0.00 0.00 0.19 -0.10 74 0 822 0 MAY24 75.00 P 0.30 0.34 0.30 0.29 -0.15 73 830 790 -762 MAY24 77.50 P 0.66 0.66 0.50 0.42 -0.20 73 448 485 +107 MAY24 80.00 P 0.89 0.89 0.65 0.60 -0.29 73 59 1,177 0 MAY24 82.50 P 1.17 1.17 0.89 0.85 -0.39 72 83 1,110 -35 MAY24 85.00 P 1.56 1.56 1.08 1.17 -0.50 72 323 795 +207 MAY24 87.50 P 1.46 1.56 1.46 1.55 -0.63 72 23 683 +23 MAY24 90.00 P 2.60 2.60 1.72 2.06 -0.77 72 57 892 +3 MAY24 92.50 P 0.00 0.00 0.00 2.65 -0.94 72 0 810 0 MAY24 95.00 P 5.33 5.33 3.00 3.32 -1.28 72 99 975 +5 MAY24 97.50 P 6.25 6.25 4.04 4.14 -1.37 72 25 433 +15 MAY24 100.00 P 7.48 7.70 4.60 5.06 -1.64 72 130 534 0 MAY24 102.50 P 7.07 7.07 6.07 6.15 -1.85 72 70 491 -1 MAY24 105.00 P 10.23 10.23 7.12 7.44 -2.02 73 352 1,024 +119 MAY24 107.50 P 12.00 12.00 8.22 8.70 -2.31 73 115 820 +103 MAY24 110.00 P 10.45 10.45 10.11 10.17 -2.57 73 290 438 +290 MAY24 112.50 P 11.98 11.98 11.71 11.80 -2.37 74 112 354 +112 MAY24 115.00 P 13.70 13.70 13.70 13.53 -2.44 75 28 100 0 MAY24 117.50 P 0.00 0.00 0.00 15.30 -2.57 76 0 175 0 MAY24 120.00 P 0.00 0.00 0.00 16.82 -3.01 73 0 11 0 MAY24 122.50 P 0.00 0.00 0.00 18.72 -3.16 73 0 50 0 MAY24 125.00 P 0.00 0.00 0.00 20.69 -3.29 73 0 0 0 MAY24 127.50 P 0.00 0.00 0.00 22.73 -3.42 73 0 0 0 MAY24 130.00 P 0.00 0.00 0.00 24.83 -3.53 73 0 0 0 MAY24 132.50 P 0.00 0.00 0.00 26.98 -3.64 73 0 0 0 MAY24 135.00 P 0.00 0.00 0.00 29.19 -3.73 73 0 0 0 MAY24 137.50 P 0.00 0.00 0.00 31.43 -3.82 73 0 0 0 MAY24 140.00 P 0.00 0.00 0.00 33.73 -3.89 73 0 0 0 MAY24 142.50 P 0.00 0.00 0.00 36.04 -3.96 73 0 0 0 MAY24 145.00 P 0.00 0.00 0.00 38.41 -4.01 73 0 0 0 MAY24 147.50 P 0.00 0.00 0.00 40.78 -4.07 73 0 0 0 MAY24 150.00 P 0.00 0.00 0.00 43.18 -4.12 73 0 0 0 MAY24 152.50 P 0.00 0.00 0.00 45.61 -4.15 73 0 0 0 MAY24 155.00 P 0.00 0.00 0.00 48.04 -4.19 73 0 0 0 MAY24 157.50 P 0.00 0.00 0.00 50.49 -4.22 73 0 0 0 MAY24 160.00 P 0.00 0.00 0.00 52.95 -4.25 73 0 0 0 MAY24 162.50 P 0.00 0.00 0.00 55.43 -4.27 73 0 0 0 MAY24 165.00 P 0.00 0.00 0.00 57.91 -4.29 73 0 0 0 MAY24 167.50 P 0.00 0.00 0.00 60.40 -4.30 0 0 0 0 MAY24 170.00 P 0.00 0.00 0.00 62.90 -4.30 0 0 0 0 MAY24 172.50 P 0.00 0.00 0.00 65.40 -4.30 0 0 0 0 MAY24 175.00 P 0.00 0.00 0.00 67.90 -4.30 0 0 0 0 MAY24 177.50 P 0.00 0.00 0.00 70.40 -4.30 0 0 0 0 MAY24 180.00 P 0.00 0.00 0.00 72.90 -4.30 0 0 0 0 MAY24 182.50 P 0.00 0.00 0.00 75.40 -4.30 0 0 0 0 MAY24 185.00 P 0.00 0.00 0.00 77.90 -4.30 0 0 0 0 MAY24 187.50 P 0.00 0.00 0.00 80.40 -4.30 0 0 0 0 MAY24 190.00 P 0.00 0.00 0.00 82.90 -4.30 0 0 0 0 MAY24 192.50 P 0.00 0.00 0.00 85.40 -4.30 0 0 0 0 MAY24 195.00 P 0.00 0.00 0.00 87.90 -4.30 0 0 0 0 MAY24 197.50 P 0.00 0.00 0.00 90.40 -4.30 0 0 0 0 MAY24 200.00 P 0.00 0.00 0.00 92.90 -4.30 0 0 0 0 MAY24 205.00 P 0.00 0.00 0.00 97.90 -4.30 0 0 0 0 MAY24 210.00 P 0.00 0.00 0.00 102.90 -4.30 0 0 0 0 MAY24 215.00 P 0.00 0.00 0.00 107.90 -4.30 0 0 0 0 MAY24 220.00 P 0.00 0.00 0.00 112.90 -4.30 0 0 0 0 MAY24 225.00 P 0.00 0.00 0.00 117.90 -4.30 0 0 0 0 MAY24 230.00 P 0.00 0.00 0.00 122.90 -4.30 0 0 0 0 MAY24 235.00 P 0.00 0.00 0.00 127.90 -4.30 0 0 0 0 MAY24 240.00 P 0.00 0.00 0.00 132.90 -4.30 0 0 0 0 MAY24 245.00 P 0.00 0.00 0.00 137.90 -4.30 0 0 0 0 MAY24 250.00 P 0.00 0.00 0.00 142.90 -4.30 0 0 0 0 MAY24 255.00 P 0.00 0.00 0.00 147.90 -4.30 0 0 0 0 MAY24 260.00 P 0.00 0.00 0.00 152.90 -4.30 0 0 0 0 MAY24 265.00 P 0.00 0.00 0.00 157.90 -4.30 0 0 0 0 MAY24 270.00 P 0.00 0.00 0.00 162.90 -4.30 0 0 0 0 MAY24 275.00 P 0.00 0.00 0.00 167.90 -4.30 0 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0 JUN24 49.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0 JUN24 50.00 P 0.00 0.00 0.00 0.02 -0.01 72 0 175 0 JUN24 52.50 P 0.00 0.00 0.00 0.04 -0.02 73 0 0 0 JUN24 55.00 P 0.00 0.00 0.00 0.06 -0.03 72 0 265 0 JUN24 57.50 P 0.00 0.00 0.00 0.10 -0.05 72 0 5 0 JUN24 60.00 P 0.00 0.00 0.00 0.16 -0.07 72 0 131 0 JUN24 62.50 P 0.00 0.00 0.00 0.24 -0.10 72 0 395 0 JUN24 65.00 P 0.00 0.00 0.00 0.34 -0.14 72 0 547 0 JUN24 67.50 P 0.00 0.00 0.00 0.48 -0.20 72 0 642 0 JUN24 70.00 P 0.00 0.00 0.00 0.69 -0.24 72 0 977 0 JUN24 72.50 P 0.00 0.00 0.00 0.90 -0.32 72 0 701 0 JUN24 75.00 P 0.00 0.00 0.00 1.19 -0.41 72 0 1,685 0 JUN24 77.50 P 0.00 0.00 0.00 1.50 -0.46 71 0 1,827 0 JUN24 80.00 P 0.00 0.00 0.00 1.89 -0.59 71 0 1,490 0 JUN24 82.50 P 2.28 2.28 2.28 2.38 -0.66 71 900 3,597 +900 JUN24 85.00 P 2.94 2.95 2.80 2.91 -0.81 71 900 2,320 +625 JUN24 87.50 P 0.00 0.00 0.00 3.56 -0.94 71 0 1,637 0 JUN24 90.00 P 4.22 4.22 4.22 4.24 -1.10 71 10 1,263 +10 JUN24 92.50 P 5.03 5.03 5.03 5.07 -1.20 71 22 2,030 0 JUN24 95.00 P 6.03 6.05 6.00 5.92 -1.40 70 87 5,764 -87 JUN24 97.50 P 7.05 7.05 6.96 6.97 -1.48 71 73 1,495 +32 JUN24 100.00 P 8.06 8.06 8.02 8.02 -1.72 71 12 3,076 +8 JUN24 102.50 P 0.00 0.00 0.00 9.28 -1.83 71 0 1,773 0 JUN24 105.00 P 14.00 14.00 14.00 10.65 -1.92 72 3 983 -3 JUN24 107.50 P 12.60 12.69 12.60 11.97 -2.12 72 94 473 +24 JUN24 110.00 P 13.52 13.52 13.52 13.50 -2.37 72 26 685 +24 JUN24 112.50 P 0.00 0.00 0.00 15.12 -2.10 73 0 335 0 JUN24 115.00 P 0.00 0.00 0.00 16.75 -2.13 74 0 61 0 JUN24 117.50 P 0.00 0.00 0.00 18.40 -2.30 74 0 130 0 JUN24 120.00 P 0.00 0.00 0.00 20.20 -2.33 74 0 367 0 JUN24 122.50 P 0.00 0.00 0.00 22.07 -2.33 75 0 263 0 JUN24 125.00 P 0.00 0.00 0.00 23.43 -2.95 72 0 518 0 JUN24 127.50 P 0.00 0.00 0.00 25.30 -3.07 72 0 50 0 JUN24 130.00 P 0.00 0.00 0.00 27.28 -3.13 72 0 769 0 JUN24 132.50 P 0.00 0.00 0.00 29.27 -3.26 72 0 62 0 JUN24 135.00 P 0.00 0.00 0.00 31.30 -3.35 72 0 264 0 JUN24 137.50 P 0.00 0.00 0.00 33.41 -3.41 72 0 151 0 JUN24 140.00 P 0.00 0.00 0.00 35.53 -3.51 72 0 160 0 JUN24 142.50 P 0.00 0.00 0.00 37.68 -3.59 72 0 50 0 JUN24 145.00 P 0.00 0.00 0.00 39.90 -3.63 72 0 140 0 JUN24 147.50 P 0.00 0.00 0.00 42.13 -3.71 72 0 50 0 JUN24 150.00 P 0.00 0.00 0.00 44.37 -3.79 72 0 165 0 JUN24 152.50 P 0.00 0.00 0.00 46.67 -3.81 72 0 135 0 JUN24 155.00 P 0.00 0.00 0.00 48.98 -3.87 72 0 135 0 JUN24 157.50 P 0.00 0.00 0.00 51.30 -3.94 72 0 30 0 JUN24 160.00 P 0.00 0.00 0.00 53.65 -3.97 72 0 120 0 JUN24 162.50 P 0.00 0.00 0.00 56.03 -4.00 72 0 0 0 JUN24 165.00 P 0.00 0.00 0.00 58.41 -4.05 72 0 3 0 JUN24 167.50 P 0.00 0.00 0.00 60.80 -4.09 72 0 0 0 JUN24 170.00 P 0.00 0.00 0.00 63.22 -4.12 72 0 60 0 JUN24 172.50 P 0.00 0.00 0.00 65.65 -4.14 72 0 0 0 JUN24 175.00 P 0.00 0.00 0.00 68.09 -4.17 72 0 0 0 JUN24 177.50 P 0.00 0.00 0.00 70.53 -4.20 72 0 0 0 JUN24 180.00 P 0.00 0.00 0.00 72.99 -4.23 72 0 0 0 JUN24 182.50 P 0.00 0.00 0.00 75.46 -4.24 72 0 0 0 JUN24 185.00 P 0.00 0.00 0.00 77.94 -4.26 72 0 0 0 JUN24 187.50 P 0.00 0.00 0.00 80.42 -4.28 72 0 0 0 JUN24 190.00 P 0.00 0.00 0.00 82.90 -4.30 0 0 0 0 JUN24 192.50 P 0.00 0.00 0.00 85.40 -4.30 0 0 0 0 JUN24 195.00 P 0.00 0.00 0.00 87.90 -4.30 0 0 0 0 JUN24 197.50 P 0.00 0.00 0.00 90.40 -4.30 0 0 0 0 JUN24 200.00 P 0.00 0.00 0.00 92.90 -4.30 0 0 0 0 JUN24 205.00 P 0.00 0.00 0.00 97.90 -4.30 0 0 0 0 JUN24 210.00 P 0.00 0.00 0.00 102.90 -4.30 0 0 0 0 JUN24 215.00 P 0.00 0.00 0.00 107.90 -4.30 0 0 0 0 JUN24 220.00 P 0.00 0.00 0.00 112.90 -4.30 0 0 0 0 JUN24 225.00 P 0.00 0.00 0.00 117.90 -4.30 0 0 0 0 JUN24 230.00 P 0.00 0.00 0.00 122.90 -4.30 0 0 0 0 JUN24 235.00 P 0.00 0.00 0.00 127.90 -4.30 0 0 0 0 JUN24 240.00 P 0.00 0.00 0.00 132.90 -4.30 0 0 0 0 JUN24 245.00 P 0.00 0.00 0.00 137.90 -4.30 0 0 0 0 JUN24 250.00 P 0.00 0.00 0.00 142.90 -4.30 0 0 0 0 JUN24 255.00 P 0.00 0.00 0.00 147.90 -4.30 0 0 0 0 JUN24 260.00 P 0.00 0.00 0.00 152.90 -4.30 0 0 0 0 JUN24 265.00 P 0.00 0.00 0.00 157.90 -4.30 0 0 0 0 JUN24 270.00 P 0.00 0.00 0.00 162.90 -4.30 0 0 0 0 JUN24 275.00 P 0.00 0.00 0.00 167.90 -4.30 0 0 0 0 JUL24 60.00 P 0.00 0.00 0.00 0.46 -0.17 69 0 8 0 JUL24 62.50 P 0.00 0.00 0.00 0.62 -0.22 69 0 5 0 JUL24 65.00 P 0.00 0.00 0.00 0.83 -0.28 68 0 25 0 JUL24 67.50 P 0.00 0.00 0.00 1.08 -0.34 68 0 45 0 JUL24 70.00 P 0.00 0.00 0.00 1.39 -0.43 69 0 460 0 JUL24 72.50 P 0.00 0.00 0.00 1.76 -0.48 69 0 139 0 JUL24 75.00 P 0.00 0.00 0.00 2.18 -0.59 69 0 130 0 JUL24 77.50 P 0.00 0.00 0.00 2.67 -0.66 69 0 179 0 JUL24 80.00 P 0.00 0.00 0.00 3.18 -0.83 68 0 135 0 JUL24 82.50 P 0.00 0.00 0.00 3.82 -0.77 68 0 73 0 JUL24 85.00 P 5.64 5.64 4.53 4.47 -0.91 68 55 150 +10 JUL24 87.50 P 6.53 6.53 5.44 5.23 -1.07 68 30 165 0 JUL24 90.00 P 6.04 6.04 6.04 6.04 -1.21 68 2 216 0 JUL24 92.50 P 0.00 0.00 0.00 6.96 -1.32 68 0 210 0 JUL24 95.00 P 7.90 7.90 7.90 8.01 -1.39 68 10 178 +10 JUL24 97.50 P 0.00 0.00 0.00 9.05 -1.57 68 0 136 0 JUL24 100.00 P 0.00 0.00 0.00 10.27 -1.64 68 0 132 0 JUL24 102.50 P 0.00 0.00 0.00 11.49 -1.79 68 0 1 0 JUL24 105.00 P 0.00 0.00 0.00 12.85 -1.89 69 0 0 0 JUL24 107.50 P 0.00 0.00 0.00 14.20 -2.19 69 0 0 0 JUL24 110.00 P 0.00 0.00 0.00 15.68 -2.14 69 0 355 0 JUL24 112.50 P 0.00 0.00 0.00 17.24 -2.20 69 0 0 0 JUL24 115.00 P 0.00 0.00 0.00 18.84 -2.27 69 0 0 0 JUL24 117.50 P 0.00 0.00 0.00 20.53 -2.26 70 0 0 0 JUL24 120.00 P 0.00 0.00 0.00 21.99 -2.62 69 0 0 0 JUL24 122.50 P 0.00 0.00 0.00 23.67 -2.78 69 0 0 0 JUL24 125.00 P 0.00 0.00 0.00 25.49 -2.81 68 0 0 0 JUL24 127.50 P 0.00 0.00 0.00 27.34 -2.89 69 0 0 0 AUG24 80.00 P 0.00 0.00 0.00 4.67 - 69 0 0 - AUG24 82.50 P 0.00 0.00 0.00 5.37 -0.85 69 0 0 0 AUG24 85.00 P 0.00 0.00 0.00 6.12 -1.00 69 0 0 0 AUG24 87.50 P 0.00 0.00 0.00 6.97 -1.10 69 0 0 0 AUG24 90.00 P 0.00 0.00 0.00 7.88 -1.24 69 0 0 0 AUG24 92.50 P 0.00 0.00 0.00 8.87 -1.35 69 0 0 0 AUG24 95.00 P 0.00 0.00 0.00 9.90 -1.49 68 0 0 0 AUG24 97.50 P 0.00 0.00 0.00 11.08 -1.55 69 0 0 0 AUG24 100.00 P 0.00 0.00 0.00 12.31 -1.62 69 0 0 0 AUG24 102.50 P 0.00 0.00 0.00 13.57 -1.74 69 0 0 0 AUG24 105.00 P 0.00 0.00 0.00 14.91 -1.88 69 0 0 0 AUG24 107.50 P 0.00 0.00 0.00 16.33 -1.93 69 0 0 0 AUG24 110.00 P 0.00 0.00 0.00 17.81 -2.03 69 0 0 0 AUG24 112.50 P 0.00 0.00 0.00 19.22 -2.18 69 0 0 0 AUG24 115.00 P 0.00 0.00 0.00 21.10 -1.99 70 0 0 0 AUG24 117.50 P 0.00 0.00 0.00 22.60 -2.18 70 0 0 0 AUG24 120.00 P 0.00 0.00 0.00 24.30 -2.18 70 0 0 0 AUG24 122.50 P 0.00 0.00 0.00 25.82 -2.49 69 0 0 0 AUG24 125.00 P 0.00 0.00 0.00 27.52 -2.65 69 0 0 0 AUG24 127.50 P 0.00 0.00 0.00 29.35 -2.68 69 0 0 0 SEP24 48.00 P 0.00 0.00 0.00 0.36 -0.08 68 0 209 0 SEP24 49.00 P 0.00 0.00 0.00 0.41 -0.09 68 0 20 0 SEP24 50.00 P 0.00 0.00 0.00 0.47 -0.10 68 0 15 0 SEP24 52.50 P 0.00 0.00 0.00 0.63 -0.13 68 0 0 0 SEP24 55.00 P 0.00 0.00 0.00 0.84 -0.15 68 0 70 0 SEP24 57.50 P 0.00 0.00 0.00 1.07 -0.22 68 0 34 0 SEP24 60.00 P 0.00 0.00 0.00 1.37 -0.24 68 0 133 0 SEP24 62.50 P 0.00 0.00 0.00 1.70 -0.31 68 0 0 0 SEP24 65.00 P 0.00 0.00 0.00 2.10 -0.35 68 0 1 0 SEP24 67.50 P 0.00 0.00 0.00 2.54 -0.41 68 0 274 0 SEP24 70.00 P 0.00 0.00 0.00 3.03 -0.50 68 0 601 0 SEP24 72.50 P 0.00 0.00 0.00 3.61 -0.51 68 0 964 0 SEP24 75.00 P 0.00 0.00 0.00 4.20 -0.66 68 0 319 0 SEP24 77.50 P 0.00 0.00 0.00 4.92 -0.68 68 0 363 0 SEP24 80.00 P 0.00 0.00 0.00 5.66 -0.76 68 0 1,417 0 SEP24 82.50 P 7.81 7.81 7.81 6.42 -0.92 68 78 208 +48 SEP24 85.00 P 8.79 8.79 8.79 7.35 -0.67 68 75 106 +60 SEP24 87.50 P 9.86 9.86 9.86 8.28 -0.73 68 71 86 +69 SEP24 90.00 P 9.00 9.00 9.00 8.94 -1.15 67 10 889 0 SEP24 92.50 P 0.00 0.00 0.00 10.03 -1.64 67 0 3,020 0 SEP24 95.00 P 11.50 11.50 11.50 11.11 -1.76 67 1 980 0 SEP24 97.50 P 0.00 0.00 0.00 12.36 -1.78 67 0 2,402 0 SEP24 100.00 P 0.00 0.00 0.00 13.60 -1.87 67 0 22 0 SEP24 102.50 P 0.00 0.00 0.00 14.97 -1.90 67 0 45 0 SEP24 105.00 P 0.00 0.00 0.00 16.35 -1.68 68 0 0 0 SEP24 107.50 P 0.00 0.00 0.00 17.80 -2.05 68 0 100 0 SEP24 110.00 P 0.00 0.00 0.00 19.31 -1.89 68 0 0 0 SEP24 112.50 P 0.00 0.00 0.00 20.88 -1.87 68 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 22.40 -2.05 68 0 0 0 SEP24 117.50 P 0.00 0.00 0.00 23.98 -2.17 68 0 0 0 SEP24 120.00 P 0.00 0.00 0.00 25.68 -2.18 68 0 0 0 SEP24 122.50 P 0.00 0.00 0.00 27.38 -2.20 68 0 0 0 SEP24 125.00 P 0.00 0.00 0.00 29.09 -2.36 68 0 2 0 SEP24 127.50 P 0.00 0.00 0.00 30.80 -2.52 68 0 0 0 SEP24 130.00 P 0.00 0.00 0.00 32.67 -2.53 68 0 4 0 SEP24 132.50 P 0.00 0.00 0.00 34.54 -2.54 68 0 0 0 SEP24 135.00 P 0.00 0.00 0.00 36.42 -2.63 68 0 0 0 SEP24 137.50 P 0.00 0.00 0.00 38.30 -2.77 68 0 0 0 SEP24 140.00 P 0.00 0.00 0.00 40.23 -2.86 68 0 10 0 SEP24 142.50 P 0.00 0.00 0.00 42.25 -2.87 68 0 139 0 SEP24 145.00 P 0.00 0.00 0.00 44.27 -2.89 68 0 109 0 SEP24 147.50 P 0.00 0.00 0.00 46.30 -2.98 68 0 0 0 SEP24 150.00 P 0.00 0.00 0.00 48.34 -3.09 68 0 80 0 SEP24 152.50 P 0.00 0.00 0.00 50.41 -3.18 68 0 0 0 SEP24 155.00 P 0.00 0.00 0.00 52.55 -3.20 68 0 0 0 SEP24 157.50 P 0.00 0.00 0.00 54.71 -3.21 68 0 0 0 SEP24 160.00 P 0.00 0.00 0.00 56.86 -3.26 68 0 197 0 SEP24 162.50 P 0.00 0.00 0.00 59.03 -3.35 68 0 0 0 SEP24 165.00 P 0.00 0.00 0.00 61.20 -3.44 68 0 0 0 SEP24 167.50 P 0.00 0.00 0.00 63.42 -3.48 68 0 0 0 SEP24 170.00 P 0.00 0.00 0.00 65.68 -3.49 68 0 0 0 SEP24 172.50 P 0.00 0.00 0.00 67.94 -3.51 68 0 0 0 SEP24 175.00 P 0.00 0.00 0.00 70.21 -3.56 68 0 0 0 SEP24 177.50 P 0.00 0.00 0.00 72.48 -3.63 68 0 0 0 SEP24 180.00 P 0.00 0.00 0.00 74.76 -3.70 68 0 0 0 SEP24 182.50 P 0.00 0.00 0.00 77.07 -3.74 68 0 0 0 SEP24 185.00 P 0.00 0.00 0.00 79.41 -3.76 68 0 0 0 SEP24 187.50 P 0.00 0.00 0.00 81.76 -3.77 68 0 0 0 SEP24 190.00 P 0.00 0.00 0.00 84.11 -3.80 68 0 0 0 SEP24 192.50 P 0.00 0.00 0.00 86.46 -3.86 68 0 0 0 SEP24 195.00 P 0.00 0.00 0.00 88.83 -3.90 68 0 0 0 SEP24 197.50 P 0.00 0.00 0.00 91.20 -3.95 68 0 0 0 SEP24 200.00 P 0.00 0.00 0.00 93.60 -3.97 68 0 7 0 SEP24 205.00 P 0.00 0.00 0.00 98.42 -4.01 68 0 0 0 SEP24 210.00 P 0.00 0.00 0.00 103.26 -4.08 68 0 0 0 SEP24 215.00 P 0.00 0.00 0.00 108.13 -4.14 68 0 0 0 SEP24 220.00 P 0.00 0.00 0.00 113.04 -4.18 68 0 0 0 SEP24 225.00 P 0.00 0.00 0.00 117.97 -4.23 68 0 0 0 SEP24 230.00 P 0.00 0.00 0.00 122.93 -4.27 68 0 0 0 SEP24 235.00 P 0.00 0.00 0.00 127.90 -4.30 0 0 0 0 SEP24 240.00 P 0.00 0.00 0.00 132.90 -4.30 0 0 0 0 SEP24 245.00 P 0.00 0.00 0.00 137.90 -4.30 0 0 0 0 SEP24 250.00 P 0.00 0.00 0.00 142.90 -4.30 0 0 0 0 SEP24 255.00 P 0.00 0.00 0.00 147.90 -4.30 0 0 0 0 SEP24 260.00 P 0.00 0.00 0.00 152.90 -4.30 0 0 0 0 SEP24 265.00 P 0.00 0.00 0.00 157.90 -4.30 0 0 0 0 SEP24 270.00 P 0.00 0.00 0.00 162.90 -4.30 0 0 0 0 SEP24 275.00 P 0.00 0.00 0.00 167.90 -4.30 0 0 0 0 DEC24 48.00 P 0.00 0.00 0.00 0.99 -0.22 66 0 380 0 DEC24 49.00 P 0.00 0.00 0.00 1.09 -0.25 66 0 550 0 DEC24 50.00 P 0.00 0.00 0.00 1.19 -0.29 66 0 175 0 DEC24 52.50 P 0.00 0.00 0.00 1.51 -0.31 66 0 43 0 DEC24 55.00 P 0.00 0.00 0.00 1.86 -0.38 66 0 3 0 DEC24 57.50 P 0.00 0.00 0.00 2.26 -0.45 66 0 76 0 DEC24 60.00 P 0.00 0.00 0.00 2.73 -0.47 66 0 90 0 DEC24 62.50 P 0.00 0.00 0.00 3.19 -0.62 66 0 2 0 DEC24 65.00 P 0.00 0.00 0.00 3.80 -0.62 66 0 215 0 DEC24 67.50 P 5.20 5.20 4.90 4.40 -0.71 66 6 57 0 DEC24 70.00 P 0.00 0.00 0.00 5.04 -0.84 66 0 167 0 DEC24 72.50 P 0.00 0.00 0.00 5.81 -0.85 66 0 765 0 DEC24 75.00 P 0.00 0.00 0.00 6.58 -0.93 66 0 75 0 DEC24 77.50 P 0.00 0.00 0.00 7.36 -1.10 66 0 83 0 DEC24 80.00 P 0.00 0.00 0.00 8.32 -1.10 66 0 77 0 DEC24 82.50 P 0.00 0.00 0.00 9.27 -1.12 66 0 17 0 DEC24 85.00 P 0.00 0.00 0.00 10.23 -1.61 66 0 93 0 DEC24 87.50 P 0.00 0.00 0.00 11.28 -1.55 66 0 22 0 DEC24 90.00 P 0.00 0.00 0.00 12.56 -1.41 66 0 48 0 DEC24 92.50 P 0.00 0.00 0.00 13.66 -1.51 66 0 11 0 DEC24 95.00 P 0.00 0.00 0.00 14.82 -1.60 66 0 5 0 DEC24 97.50 P 0.00 0.00 0.00 16.04 -1.68 66 0 15 0 DEC24 100.00 P 0.00 0.00 0.00 17.32 -1.76 65 0 32 0 DEC24 102.50 P 0.00 0.00 0.00 18.65 -1.85 65 0 0 0 DEC24 105.00 P 20.30 20.30 20.30 20.04 -1.92 66 1 1 0 DEC24 107.50 P 0.00 0.00 0.00 21.48 -2.00 66 0 0 0 DEC24 110.00 P 0.00 0.00 0.00 22.98 -2.10 66 0 0 0 DEC24 112.50 P 0.00 0.00 0.00 24.53 -2.10 66 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 26.07 -2.16 66 0 5 0 DEC24 117.50 P 0.00 0.00 0.00 27.63 -2.32 66 0 0 0 DEC24 120.00 P 0.00 0.00 0.00 29.24 -2.44 66 0 0 0 DEC24 122.50 P 0.00 0.00 0.00 30.97 -2.44 66 0 67 0 DEC24 125.00 P 0.00 0.00 0.00 32.69 -2.46 66 0 0 0 DEC24 127.50 P 0.00 0.00 0.00 34.42 -2.49 66 0 0 0 DEC24 130.00 P 0.00 0.00 0.00 36.16 -2.62 66 0 0 0 DEC24 132.50 P 0.00 0.00 0.00 37.91 -2.77 66 0 0 0 DEC24 135.00 P 0.00 0.00 0.00 39.79 -2.79 66 0 0 0 DEC24 137.50 P 0.00 0.00 0.00 41.68 -2.81 66 0 0 0 DEC24 140.00 P 0.00 0.00 0.00 43.58 -2.82 66 0 0 0 DEC24 142.50 P 0.00 0.00 0.00 45.48 -2.85 66 0 0 0 DEC24 145.00 P 0.00 0.00 0.00 47.39 -2.97 66 0 0 0 DEC24 147.50 P 0.00 0.00 0.00 49.31 -3.10 66 0 0 0 DEC24 150.00 P 0.00 0.00 0.00 51.34 -3.12 66 0 0 0 DEC24 152.50 P 0.00 0.00 0.00 53.38 -3.13 66 0 0 0 DEC24 155.00 P 0.00 0.00 0.00 55.43 -3.14 66 0 0 0 DEC24 157.50 P 0.00 0.00 0.00 57.48 -3.16 66 0 0 0 DEC24 160.00 P 0.00 0.00 0.00 59.53 -3.23 66 0 0 0 DEC24 162.50 P 0.00 0.00 0.00 61.60 -3.33 66 0 0 0 DEC24 165.00 P 0.00 0.00 0.00 63.69 -3.41 66 0 0 0 DEC24 167.50 P 0.00 0.00 0.00 65.85 -3.43 66 0 0 0 DEC24 170.00 P 0.00 0.00 0.00 68.02 -3.44 66 0 0 0 DEC24 172.50 P 0.00 0.00 0.00 70.20 -3.45 66 0 0 0 DEC24 175.00 P 0.00 0.00 0.00 72.38 -3.47 66 0 0 0 DEC24 177.50 P 0.00 0.00 0.00 74.57 -3.49 66 0 0 0 DEC24 180.00 P 0.00 0.00 0.00 76.76 -3.57 66 0 0 0 DEC24 182.50 P 0.00 0.00 0.00 78.96 -3.65 66 0 0 0 DEC24 185.00 P 0.00 0.00 0.00 81.21 -3.68 66 0 0 0 DEC24 187.50 P 0.00 0.00 0.00 83.48 -3.70 66 0 0 0 DEC24 190.00 P 0.00 0.00 0.00 85.76 -3.71 66 0 0 0 DEC24 192.50 P 0.00 0.00 0.00 88.04 -3.73 66 0 0 0 DEC24 195.00 P 0.00 0.00 0.00 90.33 -3.74 66 0 0 0 DEC24 197.50 P 0.00 0.00 0.00 92.63 -3.76 66 0 0 0 DEC24 200.00 P 0.00 0.00 0.00 94.93 -3.81 66 0 0 0 DEC24 205.00 P 0.00 0.00 0.00 99.56 -3.91 66 0 0 0 DEC24 210.00 P 0.00 0.00 0.00 104.28 -3.94 66 0 0 0 DEC24 215.00 P 0.00 0.00 0.00 109.02 -3.97 66 0 0 0 DEC24 220.00 P 0.00 0.00 0.00 113.78 -4.00 66 0 0 0 DEC24 225.00 P 0.00 0.00 0.00 118.57 -4.06 66 0 0 0 DEC24 230.00 P 0.00 0.00 0.00 123.40 -4.11 66 0 0 0 DEC24 235.00 P 0.00 0.00 0.00 128.27 -4.13 66 0 0 0 DEC24 240.00 P 0.00 0.00 0.00 133.15 -4.17 66 0 0 0 DEC24 245.00 P 0.00 0.00 0.00 138.05 -4.20 66 0 0 0 DEC24 250.00 P 0.00 0.00 0.00 142.98 -4.23 66 0 0 0 DEC24 255.00 P 0.00 0.00 0.00 147.92 -4.28 65 0 0 0 DEC24 260.00 P 0.00 0.00 0.00 152.90 -4.30 0 0 0 0 DEC24 265.00 P 0.00 0.00 0.00 157.90 -4.30 0 0 0 0 DEC24 270.00 P 0.00 0.00 0.00 162.90 -4.30 0 0 0 0 DEC24 275.00 P 0.00 0.00 0.00 167.90 -4.30 0 0 0 0 MAR25 55.00 P 3.65 3.74 3.65 3.05 -0.46 66 148 601 +145 MAR25 57.50 P 0.00 0.00 0.00 3.57 -0.57 66 0 80 0 MAR25 60.00 P 0.00 0.00 0.00 4.19 -0.59 66 0 90 0 MAR25 62.50 P 0.00 0.00 0.00 4.82 -0.65 66 0 0 0 MAR25 65.00 P 0.00 0.00 0.00 5.48 -0.79 66 0 100 0 MAR25 67.50 P 0.00 0.00 0.00 6.28 -0.79 66 0 0 0 MAR25 70.00 P 0.00 0.00 0.00 7.07 -0.81 66 0 0 0 MAR25 72.50 P 0.00 0.00 0.00 7.88 -0.98 66 0 8 0 MAR25 75.00 P 0.00 0.00 0.00 8.80 -1.05 66 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 9.78 -1.06 66 0 0 0 MAR25 80.00 P 0.00 0.00 0.00 10.76 -1.10 66 0 0 0 MAR25 82.50 P 0.00 0.00 0.00 11.76 -1.28 66 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 12.88 -1.34 66 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 14.05 -1.36 66 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 15.23 -1.37 66 0 2 0 MAR25 92.50 P 0.00 0.00 0.00 16.42 -1.53 66 0 2 0 MAR25 95.00 P 0.00 0.00 0.00 17.66 -1.66 66 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 19.03 -1.67 66 0 0 0 MAR25 100.00 P 0.00 0.00 0.00 20.40 -1.69 66 0 162 0 MAR25 102.50 P 0.00 0.00 0.00 21.78 -1.71 66 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 23.17 -1.87 66 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 24.60 -2.01 66 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 26.16 -2.03 66 0 0 0 MAR25 112.50 P 0.00 0.00 0.00 27.73 -2.04 66 0 0 0 MAR25 115.00 P 0.00 0.00 0.00 29.30 -2.05 66 0 0 0 MAR25 117.50 P 0.00 0.00 0.00 30.88 -2.12 66 0 0 0 MAR25 120.00 P 0.00 0.00 0.00 32.46 -2.29 66 0 0 0 MAR25 122.50 P 0.00 0.00 0.00 34.13 -2.37 66 0 0 0 MAR25 125.00 P 0.00 0.00 0.00 35.87 -2.39 66 0 2 0 MAR25 127.50 P 0.00 0.00 0.00 37.62 -2.41 66 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 39.38 -2.42 66 0 0 0 MAR25 132.50 P 0.00 0.00 0.00 41.14 -2.44 66 0 0 0 MAR25 135.00 P 0.00 0.00 0.00 42.91 -2.58 66 0 0 0 MAR25 137.50 P 0.00 0.00 0.00 44.69 -2.72 66 0 0 0 MAR25 140.00 P 0.00 0.00 0.00 46.59 -2.74 66 0 0 0 MAR25 142.50 P 0.00 0.00 0.00 48.51 -2.75 66 0 0 0 MAR25 145.00 P 0.00 0.00 0.00 50.42 -2.77 66 0 0 0 MAR25 147.50 P 0.00 0.00 0.00 52.35 -2.78 66 0 0 0 MAR25 150.00 P 0.00 0.00 0.00 54.28 -2.80 66 0 0 0 MAR25 152.50 P 0.00 0.00 0.00 56.21 -2.91 66 0 0 0 MAR25 155.00 P 0.00 0.00 0.00 58.16 -3.02 66 0 0 0 MAR25 157.50 P 0.00 0.00 0.00 60.17 -3.08 66 0 0 0 MAR25 160.00 P 0.00 0.00 0.00 62.23 -3.09 66 0 0 0 MAR25 162.50 P 0.00 0.00 0.00 64.29 -3.10 66 0 0 0 MAR25 165.00 P 0.00 0.00 0.00 66.36 -3.12 66 0 0 0 MAR25 167.50 P 0.00 0.00 0.00 68.43 -3.14 66 0 0 0 MAR25 170.00 P 0.00 0.00 0.00 70.51 -3.15 66 0 0 0 MAR25 172.50 P 0.00 0.00 0.00 72.59 -3.23 66 0 0 0 MAR25 175.00 P 0.00 0.00 0.00 74.69 -3.31 66 0 0 0 MAR25 177.50 P 0.00 0.00 0.00 76.81 -3.38 66 0 0 0 MAR25 180.00 P 0.00 0.00 0.00 78.99 -3.40 66 0 0 0 MAR25 182.50 P 0.00 0.00 0.00 81.18 -3.41 66 0 0 0 MAR25 185.00 P 0.00 0.00 0.00 83.37 -3.42 66 0 0 0 MAR25 187.50 P 0.00 0.00 0.00 85.56 -3.45 66 0 0 0 MAR25 190.00 P 0.00 0.00 0.00 87.76 -3.46 66 0 0 0 MAR25 192.50 P 0.00 0.00 0.00 89.97 -3.48 66 0 0 0 MAR25 195.00 P 0.00 0.00 0.00 92.18 -3.52 66 0 0 0 MAR25 197.50 P 0.00 0.00 0.00 94.40 -3.59 66 0 0 0 MAR25 200.00 P 0.00 0.00 0.00 96.63 -3.65 66 0 0 0 MAR25 205.00 P 0.00 0.00 0.00 101.19 -3.69 66 0 0 0 MAR25 210.00 P 0.00 0.00 0.00 105.78 -3.72 66 0 0 0 MAR25 215.00 P 0.00 0.00 0.00 110.39 -3.76 66 0 0 0 MAR25 220.00 P 0.00 0.00 0.00 115.03 -3.78 66 0 0 0 MAR25 225.00 P 0.00 0.00 0.00 119.68 -3.88 66 0 0 0 MAR25 230.00 P 0.00 0.00 0.00 124.39 -3.94 66 0 0 0 MAR25 235.00 P 0.00 0.00 0.00 129.15 -3.96 66 0 0 0 MAR25 240.00 P 0.00 0.00 0.00 133.93 -3.98 66 0 0 0 MAR25 245.00 P 0.00 0.00 0.00 138.72 -4.02 66 0 0 0 MAR25 250.00 P 0.00 0.00 0.00 143.53 -4.06 66 0 0 0 MAR25 255.00 P 0.00 0.00 0.00 148.37 -4.10 66 0 0 0 MAR25 260.00 P 0.00 0.00 0.00 153.23 -4.16 66 0 0 0 MAR25 265.00 P 0.00 0.00 0.00 158.13 -4.19 66 0 0 0 MAR25 270.00 P 0.00 0.00 0.00 163.06 -4.19 66 0 0 0 MAR25 275.00 P 0.00 0.00 0.00 167.99 -4.21 66 0 0 0 TOTAL PUT 5,658 74,104 +2,061 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$ 24.35 MAY24 14.00 C 0.00 0.00 0.00 10.40 +0.20 75 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 9.90 +0.20 67 0 0 0 MAY24 15.00 C 0.00 0.00 0.00 9.40 +0.20 58 0 0 0 MAY24 15.50 C 0.00 0.00 0.00 8.90 +0.20 0 0 0 0 MAY24 16.00 C 0.00 0.00 0.00 8.40 +0.19 0 0 0 0 MAY24 16.50 C 0.00 0.00 0.00 7.90 +0.19 0 0 0 0 MAY24 17.00 C 0.00 0.00 0.00 7.41 +0.20 50 0 0 0 MAY24 17.50 C 0.00 0.00 0.00 6.91 +0.20 44 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 6.41 +0.20 38 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 5.91 +0.20 0 0 30 0 MAY24 19.00 C 0.00 0.00 0.00 5.41 +0.19 0 0 94 0 MAY24 19.50 C 0.00 0.00 0.00 4.91 +0.19 0 0 144 0 MAY24 20.00 C 0.00 0.00 0.00 4.42 +0.20 29 0 389 0 MAY24 21.00 C 0.00 0.00 0.00 3.42 +0.19 20 0 843 0 MAY24 22.00 C 0.00 0.00 0.00 2.44 +0.18 20 0 320 0 MAY24 23.00 C 0.00 0.00 0.00 1.53 +0.15 20 0 724 0 MAY24 24.00 C 0.80 0.80 0.80 0.79 +0.08 20 51 721 -6 MAY24 25.00 C 0.32 0.35 0.32 0.33 +0.05 20 90 1,891 -57 MAY24 26.00 C 0.13 0.14 0.13 0.11 +0.01 21 81 540 +81 MAY24 27.00 C 0.05 0.05 0.04 0.03 0.00 21 109 154 +89 MAY24 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 26 0 MAY24 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 MAY24 30.00 C 0.00 0.00 0.00 0.01 0.00 32 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 MAY24 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 10.94 +0.20 52 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 10.44 +0.20 0 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 9.94 +0.19 0 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 9.45 +0.20 44 0 0 0 JUN24 15.50 C 0.00 0.00 0.00 8.95 +0.20 0 0 0 0 JUN24 16.00 C 0.00 0.00 0.00 8.45 +0.19 0 0 26 0 JUN24 16.50 C 0.00 0.00 0.00 7.96 +0.20 36 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 7.46 +0.20 0 0 20 0 JUN24 17.50 C 0.00 0.00 0.00 6.96 +0.19 0 0 0 0 JUN24 18.00 C 0.00 0.00 0.00 6.47 +0.20 29 0 0 0 JUN24 18.50 C 0.00 0.00 0.00 5.97 +0.19 0 0 30 0 JUN24 19.00 C 0.00 0.00 0.00 5.47 +0.19 0 0 33 0 JUN24 19.50 C 0.00 0.00 0.00 4.98 +0.20 22 0 63 0 JUN24 20.00 C 0.00 0.00 0.00 4.48 +0.16 0 0 208 0 JUN24 21.00 C 0.00 0.00 0.00 3.53 +0.18 23 0 267 0 JUN24 22.00 C 0.00 0.00 0.00 2.59 +0.16 21 0 306 0 JUN24 23.00 C 0.00 0.00 0.00 1.75 +0.14 21 0 758 0 JUN24 24.00 C 1.09 1.09 1.09 1.06 +0.10 20 20 649 0 JUN24 25.00 C 0.60 0.60 0.57 0.56 +0.04 20 35 513 +15 JUN24 26.00 C 0.28 0.28 0.28 0.28 +0.02 20 4 428 +4 JUN24 27.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 40 0 JUN24 28.00 C 0.00 0.00 0.00 0.05 0.00 21 0 30 0 JUN24 29.00 C 0.00 0.00 0.00 0.02 0.00 21 0 61 0 JUN24 30.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0 JUN24 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 JUN24 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JUN24 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 63 0 JUL24 16.00 C 0.00 0.00 0.00 8.46 +0.19 0 0 0 0 JUL24 16.50 C 0.00 0.00 0.00 7.97 +0.20 38 0 0 0 JUL24 17.00 C 0.00 0.00 0.00 7.47 +0.20 29 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 6.97 +0.19 0 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 6.48 +0.20 30 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 5.98 +0.19 0 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 5.48 +0.19 0 0 0 0 JUL24 19.50 C 0.00 0.00 0.00 4.99 +0.20 22 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 4.49 +0.17 0 0 20 0 JUL24 21.00 C 0.00 0.00 0.00 3.54 +0.18 23 0 70 0 JUL24 22.00 C 0.00 0.00 0.00 2.63 +0.19 23 0 666 0 JUL24 23.00 C 1.75 1.75 1.75 1.75 +0.11 20 488 579 -165 JUL24 24.00 C 1.11 1.11 1.11 1.07 +0.08 20 30 480 +30 JUL24 25.00 C 0.64 0.64 0.64 0.60 +0.05 20 30 375 0 JUL24 26.00 C 0.27 0.27 0.27 0.32 +0.04 21 60 384 +50 JUL24 27.00 C 0.16 0.17 0.15 0.15 +0.02 21 77 1,279 +36 JUL24 28.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0 JUL24 29.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0 JUL24 30.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0 JUL24 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0 JUL24 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 JUL24 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 AUG24 17.50 C 0.00 0.00 0.00 6.97 +0.19 0 0 0 0 AUG24 18.00 C 0.00 0.00 0.00 6.48 +0.20 28 0 0 0 AUG24 18.50 C 0.00 0.00 0.00 5.98 +0.19 0 0 0 0 AUG24 19.00 C 0.00 0.00 0.00 5.48 +0.19 0 0 0 0 AUG24 19.50 C 0.00 0.00 0.00 4.99 +0.19 21 0 0 0 AUG24 20.00 C 0.00 0.00 0.00 4.50 +0.18 22 0 0 0 AUG24 21.00 C 0.00 0.00 0.00 3.58 +0.22 25 0 0 0 AUG24 22.00 C 0.00 0.00 0.00 2.65 +0.21 22 0 0 0 AUG24 23.00 C 0.00 0.00 0.00 1.80 +0.10 20 0 0 0 AUG24 24.00 C 1.12 1.17 1.12 1.15 +0.09 20 60 60 +60 AUG24 25.00 C 0.70 0.72 0.70 0.68 +0.06 20 60 64 +60 AUG24 26.00 C 0.39 0.39 0.39 0.39 +0.04 21 2 62 +2 AUG24 27.00 C 0.00 0.00 0.00 0.22 +0.03 21 0 60 0 AUG24 28.00 C 0.00 0.00 0.00 0.12 +0.02 21 0 0 0 AUG24 29.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0 AUG24 30.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0 AUG24 31.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0 AUG24 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0 AUG24 33.00 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 10.95 +0.20 51 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 10.45 +0.20 43 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 9.95 +0.19 0 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 9.46 +0.20 42 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 8.96 +0.20 34 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 8.46 +0.19 0 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 7.97 +0.20 34 0 0 0 SEP24 17.00 C 0.00 0.00 0.00 7.47 +0.20 23 0 0 0 SEP24 17.50 C 0.00 0.00 0.00 6.97 +0.19 0 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 6.48 +0.20 27 0 0 0 SEP24 18.50 C 0.00 0.00 0.00 5.98 +0.19 0 0 14 0 SEP24 19.00 C 0.00 0.00 0.00 5.49 +0.20 24 0 19 0 SEP24 19.50 C 0.00 0.00 0.00 4.99 +0.19 20 0 13 0 SEP24 20.00 C 0.00 0.00 0.00 4.50 +0.18 21 0 765 0 SEP24 21.00 C 0.00 0.00 0.00 3.58 +0.22 24 0 150 0 SEP24 22.00 C 0.00 0.00 0.00 2.65 +0.17 21 0 11 0 SEP24 23.00 C 0.00 0.00 0.00 1.87 +0.14 21 0 42 0 SEP24 24.00 C 0.00 0.00 0.00 1.25 +0.10 21 0 124 0 SEP24 25.00 C 0.75 0.75 0.75 0.80 +0.08 21 1 307 0 SEP24 26.00 C 0.00 0.00 0.00 0.49 +0.04 21 0 38 0 SEP24 27.00 C 0.00 0.00 0.00 0.30 +0.04 21 0 7 0 SEP24 28.00 C 0.19 0.19 0.16 0.18 +0.02 21 5 129 -1 SEP24 29.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 2 0 SEP24 30.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0 SEP24 31.00 C 0.00 0.00 0.00 0.03 0.00 21 0 400 0 SEP24 32.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0 SEP24 33.00 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 10.95 +0.20 45 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 10.45 +0.20 39 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 9.95 +0.19 0 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 9.46 +0.20 37 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 8.96 +0.20 31 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 8.46 +0.19 0 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 7.97 +0.20 30 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 7.47 +0.20 24 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 6.97 +0.19 0 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 6.48 +0.20 24 0 0 0 DEC24 18.50 C 0.00 0.00 0.00 5.98 +0.19 0 0 9 0 DEC24 19.00 C 0.00 0.00 0.00 5.49 +0.20 21 0 0 0 DEC24 19.50 C 0.00 0.00 0.00 5.00 +0.19 21 0 18 0 DEC24 20.00 C 0.00 0.00 0.00 4.52 +0.19 21 0 91 0 DEC24 21.00 C 0.00 0.00 0.00 3.60 +0.17 21 0 151 0 DEC24 22.00 C 0.00 0.00 0.00 2.80 +0.16 21 0 52 0 DEC24 23.00 C 0.00 0.00 0.00 2.12 +0.14 21 0 16 0 DEC24 24.00 C 0.00 0.00 0.00 1.58 +0.10 21 0 87 0 DEC24 25.00 C 0.00 0.00 0.00 1.16 +0.08 21 0 9 0 DEC24 26.00 C 0.00 0.00 0.00 0.84 +0.06 21 0 33 0 DEC24 27.00 C 0.00 0.00 0.00 0.60 +0.04 21 0 42 0 DEC24 28.00 C 0.00 0.00 0.00 0.42 +0.03 21 0 3 0 DEC24 29.00 C 0.00 0.00 0.00 0.29 +0.02 21 0 2 0 DEC24 30.00 C 0.00 0.00 0.00 0.19 +0.02 21 0 3 0 DEC24 31.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 3 0 DEC24 32.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 3 0 DEC24 33.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 8.96 +0.20 30 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 8.46 +0.19 0 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 7.97 +0.20 28 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 7.47 +0.20 24 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 6.97 +0.19 0 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 6.48 +0.20 22 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 6.00 +0.21 23 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 5.53 +0.22 23 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 5.07 +0.23 23 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 4.64 +0.25 23 0 3 0 MAR25 21.00 C 0.00 0.00 0.00 3.85 +0.27 23 0 3 0 MAR25 22.00 C 0.00 0.00 0.00 3.17 +0.29 23 0 0 0 MAR25 23.00 C 0.00 0.00 0.00 2.59 +0.29 23 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 2.10 +0.28 23 0 60 0 MAR25 25.00 C 0.00 0.00 0.00 1.69 +0.27 23 0 53 0 MAR25 26.00 C 0.00 0.00 0.00 1.35 +0.25 23 0 0 0 MAR25 27.00 C 0.00 0.00 0.00 1.06 +0.23 23 0 0 0 MAR25 28.00 C 0.00 0.00 0.00 0.83 +0.20 23 0 0 0 MAR25 29.00 C 0.00 0.00 0.00 0.63 +0.16 23 0 3 0 MAR25 30.00 C 0.00 0.00 0.00 0.49 +0.14 23 0 3 0 MAR25 31.00 C 0.00 0.00 0.00 0.37 +0.12 23 0 0 0 MAR25 32.00 C 0.00 0.00 0.00 0.28 +0.10 23 0 4 0 MAR25 33.00 C 0.00 0.00 0.00 0.21 +0.08 23 0 0 0 TOTAL CALL 1,203 16,202 +198 MAY24 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0 MAY24 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 152 0 MAY24 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0 MAY24 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 117 0 MAY24 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 166 0 MAY24 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 122 0 MAY24 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 137 0 MAY24 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 278 0 MAY24 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0 MAY24 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 136 0 MAY24 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 530 0 MAY24 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 296 0 MAY24 21.00 P 0.02 0.02 0.02 0.01 0.00 25 10 531 0 MAY24 22.00 P 0.05 0.05 0.05 0.02 -0.02 21 18 837 -16 MAY24 23.00 P 0.16 0.16 0.12 0.11 -0.04 21 123 873 +113 MAY24 24.00 P 0.48 0.48 0.37 0.37 -0.11 20 124 2,819 +32 MAY24 25.00 P 0.00 0.00 0.00 0.93 -0.16 21 0 31 0 MAY24 26.00 P 0.00 0.00 0.00 1.74 -0.20 23 0 0 0 MAY24 27.00 P 0.00 0.00 0.00 2.69 -0.21 27 0 0 0 MAY24 28.00 P 0.00 0.00 0.00 3.65 -0.20 0 0 0 0 MAY24 29.00 P 0.00 0.00 0.00 4.65 -0.20 0 0 0 0 MAY24 30.00 P 0.00 0.00 0.00 5.65 -0.20 0 0 0 0 MAY24 31.00 P 0.00 0.00 0.00 6.65 -0.20 0 0 0 0 MAY24 32.00 P 0.00 0.00 0.00 7.65 -0.20 0 0 0 0 MAY24 33.00 P 0.00 0.00 0.00 8.65 -0.20 0 0 0 0 JUN24 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0 JUN24 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0 JUN24 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUN24 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 JUN24 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0 JUN24 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUN24 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 296 0 JUN24 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 280 0 JUN24 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 48 0 JUN24 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 247 0 JUN24 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 154 0 JUN24 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 471 0 JUN24 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 197 0 JUN24 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 555 0 JUN24 21.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 368 0 JUN24 22.00 P 0.11 0.12 0.10 0.09 -0.02 21 135 428 +3 JUN24 23.00 P 0.26 0.26 0.26 0.25 -0.06 21 15 714 0 JUN24 24.00 P 0.67 0.67 0.67 0.55 -0.12 20 40 213 0 JUN24 25.00 P 0.00 0.00 0.00 1.10 -0.15 21 0 70 0 JUN24 26.00 P 0.00 0.00 0.00 1.84 -0.20 22 0 0 0 JUN24 27.00 P 0.00 0.00 0.00 2.76 -0.19 25 0 0 0 JUN24 28.00 P 0.00 0.00 0.00 3.65 -0.20 0 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 4.65 -0.20 0 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 5.65 -0.20 0 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 6.65 -0.20 0 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 7.65 -0.20 0 0 0 0 JUN24 33.00 P 0.00 0.00 0.00 8.65 -0.20 0 0 0 0 JUL24 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 80 0 JUL24 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0 JUL24 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 45 0 JUL24 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 108 0 JUL24 18.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 140 0 JUL24 19.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 118 0 JUL24 19.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 133 0 JUL24 20.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 231 0 JUL24 21.00 P 0.22 0.22 0.22 0.17 -0.05 20 19 729 0 JUL24 22.00 P 0.40 0.40 0.40 0.40 -0.07 21 30 1,114 0 JUL24 23.00 P 0.86 0.86 0.76 0.75 -0.11 20 50 639 +50 JUL24 24.00 P 1.30 1.30 1.30 1.29 -0.14 20 30 85 -10 JUL24 25.00 P 0.00 0.00 0.00 1.99 -0.16 21 0 0 0 JUL24 26.00 P 0.00 0.00 0.00 2.81 -0.18 21 0 0 0 JUL24 27.00 P 0.00 0.00 0.00 3.71 -0.19 22 0 0 0 JUL24 28.00 P 0.00 0.00 0.00 4.63 -0.19 21 0 0 0 JUL24 29.00 P 0.00 0.00 0.00 5.60 -0.19 21 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 6.58 -0.19 19 0 0 0 JUL24 31.00 P 0.00 0.00 0.00 7.57 -0.19 0 0 0 0 JUL24 32.00 P 0.00 0.00 0.00 8.56 -0.19 0 0 0 0 JUL24 33.00 P 0.00 0.00 0.00 9.56 -0.19 27 0 0 0 AUG24 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0 AUG24 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0 AUG24 18.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0 AUG24 19.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0 AUG24 19.50 P 0.00 0.00 0.00 0.07 -0.02 21 0 0 0 AUG24 20.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 0 0 AUG24 21.00 P 0.28 0.28 0.27 0.26 -0.04 21 32 32 +32 AUG24 22.00 P 0.52 0.52 0.52 0.52 -0.07 21 30 33 +30 AUG24 23.00 P 0.00 0.00 0.00 0.89 -0.10 21 0 30 0 AUG24 24.00 P 1.51 1.51 1.42 1.41 -0.14 21 50 80 +50 AUG24 25.00 P 0.00 0.00 0.00 2.11 -0.13 21 0 0 0 AUG24 26.00 P 0.00 0.00 0.00 2.89 -0.20 21 0 0 0 AUG24 27.00 P 0.00 0.00 0.00 3.72 -0.24 20 0 0 0 AUG24 28.00 P 0.00 0.00 0.00 4.65 -0.19 21 0 0 0 AUG24 29.00 P 0.00 0.00 0.00 5.61 -0.19 21 0 0 0 AUG24 30.00 P 0.00 0.00 0.00 6.59 -0.19 21 0 0 0 AUG24 31.00 P 0.00 0.00 0.00 7.57 -0.19 19 0 0 0 AUG24 32.00 P 0.00 0.00 0.00 8.56 -0.19 0 0 0 0 AUG24 33.00 P 0.00 0.00 0.00 9.56 -0.19 25 0 0 0 SEP24 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 88 0 SEP24 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 24 0 SEP24 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0 SEP24 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0 SEP24 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 297 0 SEP24 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 154 0 SEP24 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0 SEP24 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 21 0 SEP24 17.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 17 0 SEP24 18.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 134 0 SEP24 18.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 402 0 SEP24 19.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 270 0 SEP24 19.50 P 0.00 0.00 0.00 0.11 -0.01 21 0 106 0 SEP24 20.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 51 0 SEP24 21.00 P 0.00 0.00 0.00 0.33 -0.04 21 0 19 0 SEP24 22.00 P 0.00 0.00 0.00 0.60 -0.06 21 0 14 0 SEP24 23.00 P 0.00 0.00 0.00 0.99 -0.09 21 0 14 0 SEP24 24.00 P 0.00 0.00 0.00 1.52 -0.12 21 0 23 0 SEP24 25.00 P 0.00 0.00 0.00 2.17 -0.14 21 0 3 0 SEP24 26.00 P 0.00 0.00 0.00 2.93 -0.16 21 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 3.77 -0.19 21 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 4.68 -0.18 21 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 5.62 -0.19 20 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 6.59 -0.19 20 0 0 0 SEP24 31.00 P 0.00 0.00 0.00 7.58 -0.19 22 0 0 0 SEP24 32.00 P 0.00 0.00 0.00 8.56 -0.19 0 0 0 0 SEP24 33.00 P 0.00 0.00 0.00 9.56 -0.19 24 0 0 0 DEC24 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 124 0 DEC24 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0 DEC24 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0 DEC24 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 55 0 DEC24 15.50 P 0.00 0.00 0.00 0.01 0.00 22 0 142 0 DEC24 16.00 P 0.00 0.00 0.00 0.01 0.00 20 0 36 0 DEC24 16.50 P 0.00 0.00 0.00 0.02 0.00 21 0 45 0 DEC24 17.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 133 0 DEC24 17.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 13 0 DEC24 18.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 72 0 DEC24 18.50 P 0.00 0.00 0.00 0.12 -0.01 21 0 60 0 DEC24 19.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 23 0 DEC24 19.50 P 0.36 0.36 0.36 0.23 -0.02 21 2 15 -2 DEC24 20.00 P 0.00 0.00 0.00 0.31 -0.02 21 0 134 0 DEC24 21.00 P 0.00 0.00 0.00 0.52 -0.05 21 0 0 0 DEC24 22.00 P 0.00 0.00 0.00 0.84 -0.09 21 0 0 0 DEC24 23.00 P 0.00 0.00 0.00 1.25 -0.08 21 0 9 0 DEC24 24.00 P 0.00 0.00 0.00 1.76 -0.11 21 0 0 0 DEC24 25.00 P 0.00 0.00 0.00 2.38 -0.13 21 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 3.10 -0.15 21 0 0 0 DEC24 27.00 P 4.28 4.28 4.28 3.90 -0.16 21 50 50 +50 DEC24 28.00 P 0.00 0.00 0.00 4.76 -0.17 21 0 0 0 DEC24 29.00 P 0.00 0.00 0.00 5.67 -0.19 21 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 6.62 -0.19 21 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 7.59 -0.19 21 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 8.57 -0.19 21 0 0 0 DEC24 33.00 P 0.00 0.00 0.00 9.56 -0.19 22 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 0.04 +0.02 23 0 22 0 MAR25 16.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 22 0 MAR25 16.50 P 0.00 0.00 0.00 0.08 +0.03 23 0 3 0 MAR25 17.00 P 0.00 0.00 0.00 0.11 +0.03 23 0 40 0 MAR25 17.50 P 0.00 0.00 0.00 0.15 +0.04 23 0 167 0 MAR25 18.00 P 0.00 0.00 0.00 0.20 +0.05 23 0 5 0 MAR25 18.50 P 0.00 0.00 0.00 0.26 +0.05 23 0 30 0 MAR25 19.00 P 0.00 0.00 0.00 0.34 +0.06 23 0 50 0 MAR25 19.50 P 0.00 0.00 0.00 0.43 +0.07 23 0 0 0 MAR25 20.00 P 0.60 0.60 0.60 0.54 +0.08 23 2 20 -2 MAR25 21.00 P 0.00 0.00 0.00 0.81 +0.09 23 0 4 0 MAR25 22.00 P 0.00 0.00 0.00 1.16 +0.06 23 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 1.59 +0.04 23 0 26 0 MAR25 24.00 P 0.00 0.00 0.00 2.11 +0.08 23 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 2.71 +0.05 23 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 3.38 +0.02 23 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 4.13 -0.02 23 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 4.94 -0.06 23 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 5.80 -0.10 23 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 6.71 -0.13 23 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 7.64 -0.16 23 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 8.60 -0.17 23 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 9.57 -0.19 23 0 0 0 TOTAL PUT 760 17,972 +330 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$ 11.24 MAY24 7.75 C 0.00 0.00 0.00 3.51 +0.24 63 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 3.26 +0.24 56 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 3.01 +0.24 49 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 2.76 +0.24 41 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 2.51 +0.24 0 0 0 0 MAY24 9.00 C 0.00 0.00 0.00 2.26 +0.23 0 0 0 0 MAY24 9.25 C 0.00 0.00 0.00 2.02 +0.24 43 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 1.77 +0.22 37 0 0 0 MAY24 9.75 C 0.00 0.00 0.00 1.51 +0.19 0 0 0 0 MAY24 10.00 C 0.00 0.00 0.00 1.29 +0.19 35 0 0 0 MAY24 10.50 C 0.00 0.00 0.00 0.88 +0.16 38 0 93 0 MAY24 11.00 C 0.00 0.00 0.00 0.54 +0.11 38 0 98 0 MAY24 11.50 C 0.30 0.30 0.30 0.31 +0.08 39 1 241 +1 MAY24 12.00 C 0.18 0.18 0.17 0.17 +0.05 40 5 143 -5 MAY24 12.50 C 0.12 0.12 0.12 0.08 +0.02 40 1 130 +1 MAY24 13.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 102 0 MAY24 13.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 162 0 MAY24 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0 MAY24 14.50 C 0.00 0.00 0.00 0.01 0.00 48 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 58 0 15 0 MAY24 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 55 0 MAY24 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0 MAY24 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0 MAY24 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 3.51 +0.24 56 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 3.26 +0.24 50 0 5 0 JUN24 8.25 C 0.00 0.00 0.00 3.01 +0.24 45 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 2.76 +0.24 39 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 2.51 +0.23 27 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 2.26 +0.23 0 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 2.02 +0.23 37 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 1.78 +0.22 37 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 1.55 +0.19 37 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 1.32 +0.17 36 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 0.95 +0.14 38 0 81 0 JUN24 11.00 C 0.00 0.00 0.00 0.66 +0.13 38 0 180 0 JUN24 11.50 C 0.00 0.00 0.00 0.42 +0.07 37 0 81 0 JUN24 12.00 C 0.00 0.00 0.00 0.28 +0.05 38 0 251 0 JUN24 12.50 C 0.00 0.00 0.00 0.18 +0.04 38 0 208 0 JUN24 13.00 C 0.11 0.11 0.11 0.11 +0.02 38 30 98 0 JUN24 13.50 C 0.00 0.00 0.00 0.07 +0.02 39 0 120 0 JUN24 14.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 64 0 JUN24 14.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 15 0 JUN24 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 34 0 JUN24 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0 JUN24 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 JUN24 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0 JUN24 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 JUN24 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUN24 18.50 C 0.00 0.00 0.00 0.01 0.00 57 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 62 0 0 0 JUN24 20.00 C 0.00 0.00 0.00 0.01 0.00 64 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 73 0 0 0 JUN24 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0 JUN24 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0 JUN24 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0 JUN24 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0 JUN24 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0 JUN24 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0 JUN24 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0 JUN24 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0 JUN24 31.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0 JUL24 7.75 C 0.00 0.00 0.00 3.51 +0.24 49 0 0 0 JUL24 8.00 C 0.00 0.00 0.00 3.26 +0.24 45 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 3.01 +0.24 40 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 2.76 +0.23 35 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 2.51 +0.23 27 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 2.27 +0.22 36 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 2.04 +0.22 38 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 1.81 +0.20 37 0 31 0 JUL24 9.75 C 0.00 0.00 0.00 1.59 +0.17 37 0 31 0 JUL24 10.00 C 0.00 0.00 0.00 1.39 +0.14 37 0 0 0 JUL24 10.50 C 0.00 0.00 0.00 1.04 +0.12 36 0 40 0 JUL24 11.00 C 0.00 0.00 0.00 0.78 +0.10 37 0 90 0 JUL24 11.50 C 0.00 0.00 0.00 0.57 +0.08 37 0 21 0 JUL24 12.00 C 0.00 0.00 0.00 0.41 +0.06 37 0 15 0 JUL24 12.50 C 0.00 0.00 0.00 0.30 +0.04 37 0 15 0 JUL24 13.00 C 0.00 0.00 0.00 0.21 +0.03 37 0 0 0 JUL24 13.50 C 0.00 0.00 0.00 0.15 +0.02 38 0 0 0 JUL24 14.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 0 0 JUL24 14.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0 JUL24 15.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0 JUL24 15.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0 JUL24 16.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0 AUG24 8.25 C 0.00 0.00 0.00 3.01 +0.23 38 0 0 0 AUG24 8.50 C 0.00 0.00 0.00 2.76 +0.22 33 0 0 0 AUG24 8.75 C 0.00 0.00 0.00 2.52 +0.22 37 0 0 0 AUG24 9.00 C 0.00 0.00 0.00 2.29 +0.21 38 0 0 0 AUG24 9.25 C 0.00 0.00 0.00 2.06 +0.19 37 0 0 0 AUG24 9.50 C 0.00 0.00 0.00 1.85 +0.17 37 0 0 0 AUG24 9.75 C 0.00 0.00 0.00 1.67 +0.14 38 0 0 0 AUG24 10.00 C 0.00 0.00 0.00 1.51 +0.15 39 0 0 0 AUG24 10.50 C 0.00 0.00 0.00 1.20 +0.13 38 0 0 0 AUG24 11.00 C 0.00 0.00 0.00 0.92 +0.09 37 0 0 0 AUG24 11.50 C 0.00 0.00 0.00 0.72 +0.08 37 0 0 0 AUG24 12.00 C 0.00 0.00 0.00 0.55 +0.07 37 0 0 0 AUG24 12.50 C 0.00 0.00 0.00 0.42 +0.05 37 0 0 0 AUG24 13.00 C 0.00 0.00 0.00 0.32 +0.04 38 0 0 0 AUG24 13.50 C 0.00 0.00 0.00 0.24 +0.03 38 0 0 0 AUG24 14.00 C 0.00 0.00 0.00 0.18 +0.02 38 0 0 0 AUG24 14.50 C 0.00 0.00 0.00 0.13 +0.02 38 0 0 0 AUG24 15.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0 AUG24 15.50 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 3.51 +0.24 41 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 3.26 +0.24 38 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 3.01 +0.23 34 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 2.77 +0.22 36 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 2.54 +0.22 37 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 2.32 +0.21 38 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 2.11 +0.20 37 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 1.92 +0.19 37 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 1.74 +0.17 37 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 1.58 +0.17 37 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 1.29 +0.14 37 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 1.04 +0.13 37 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 0.84 +0.11 37 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 0.67 +0.09 37 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 0.52 +0.07 37 0 10 0 SEP24 13.00 C 0.00 0.00 0.00 0.41 +0.06 37 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 0.32 +0.05 37 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 0.25 +0.05 37 0 40 0 SEP24 14.50 C 0.00 0.00 0.00 0.19 +0.04 38 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 0.11 +0.02 37 0 2 0 SEP24 16.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 1 0 SEP24 17.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0 SEP24 17.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0 SEP24 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 SEP24 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP24 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0 SEP24 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP24 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP24 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 SEP24 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0 DEC24 7.75 C 0.00 0.00 0.00 3.52 +0.22 36 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 3.29 +0.21 36 0 5 0 DEC24 8.25 C 0.00 0.00 0.00 3.08 +0.21 37 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 2.87 +0.19 37 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 2.68 +0.18 37 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 2.50 +0.17 37 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 2.33 +0.17 37 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 2.17 +0.16 37 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 2.02 +0.15 37 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 1.87 +0.14 37 0 5 0 DEC24 10.50 C 0.00 0.00 0.00 1.61 +0.13 37 0 0 0 DEC24 11.00 C 0.00 0.00 0.00 1.36 +0.10 36 0 0 0 DEC24 11.50 C 0.00 0.00 0.00 1.16 +0.10 37 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 0.98 +0.09 37 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 0.82 +0.07 37 0 1 0 DEC24 13.00 C 0.00 0.00 0.00 0.69 +0.06 37 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 0.58 +0.06 37 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 0.48 +0.05 37 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 0.40 +0.04 37 0 5 0 DEC24 15.00 C 0.00 0.00 0.00 0.33 +0.03 37 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 0.27 +0.03 37 0 1 0 DEC24 16.00 C 0.00 0.00 0.00 0.22 +0.02 37 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 0.18 +0.02 37 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 0.15 +0.02 37 0 30 0 DEC24 17.50 C 0.00 0.00 0.00 0.12 +0.01 37 0 1 0 DEC24 18.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 1 0 DEC24 18.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 1 0 MAR25 7.75 C 0.00 0.00 0.00 3.62 +0.21 37 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 3.42 +0.20 37 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 3.23 +0.19 37 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 3.06 +0.20 37 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 2.88 +0.18 37 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 2.72 +0.18 37 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 2.56 +0.18 37 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 2.40 +0.16 37 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 2.26 +0.16 37 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 2.12 +0.15 37 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 1.87 +0.15 37 0 0 0 MAR25 11.00 C 1.53 1.53 1.53 1.65 +0.12 37 2 0 -2 MAR25 11.50 C 0.00 0.00 0.00 1.42 +0.11 37 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 1.24 +0.11 37 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 1.07 +0.09 37 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 0.94 +0.09 37 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 0.80 +0.07 37 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.70 +0.07 37 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 0.60 +0.06 37 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 0.52 +0.06 37 0 1 0 MAR25 15.50 C 0.00 0.00 0.00 0.44 +0.04 37 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 0.38 +0.04 37 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 0.32 +0.03 37 0 30 0 MAR25 17.00 C 0.00 0.00 0.00 0.28 +0.03 37 0 2 0 MAR25 17.50 C 0.00 0.00 0.00 0.24 +0.03 37 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 0.20 +0.02 36 0 0 0 TOTAL CALL 39 2,619 -5 MAY24 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 MAY24 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 52 0 MAY24 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 37 0 MAY24 8.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 58 0 MAY24 9.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 143 0 MAY24 9.25 P 0.00 0.00 0.00 0.04 -0.02 41 0 53 0 MAY24 9.50 P 0.00 0.00 0.00 0.06 -0.04 39 0 144 0 MAY24 9.75 P 0.11 0.12 0.11 0.10 -0.05 40 16 182 +14 MAY24 10.00 P 0.17 0.17 0.17 0.15 -0.07 39 40 157 0 MAY24 10.50 P 0.32 0.33 0.32 0.31 -0.11 39 55 150 +55 MAY24 11.00 P 0.56 0.59 0.56 0.56 -0.14 40 32 137 -28 MAY24 11.50 P 0.92 0.92 0.92 0.89 -0.19 41 5 86 0 MAY24 12.00 P 0.00 0.00 0.00 1.30 -0.19 44 0 76 0 MAY24 12.50 P 0.00 0.00 0.00 1.75 -0.20 47 0 27 0 MAY24 13.00 P 0.00 0.00 0.00 2.16 -0.23 38 0 158 0 MAY24 13.50 P 0.00 0.00 0.00 2.65 -0.23 40 0 175 0 MAY24 14.00 P 0.00 0.00 0.00 3.14 -0.24 39 0 67 0 MAY24 14.50 P 0.00 0.00 0.00 3.64 -0.23 45 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 4.13 -0.24 0 0 0 0 MAY24 15.50 P 0.00 0.00 0.00 4.63 -0.24 0 0 0 0 MAY24 16.00 P 0.00 0.00 0.00 5.13 -0.24 0 0 0 0 MAY24 16.50 P 0.00 0.00 0.00 5.63 -0.24 0 0 0 0 MAY24 17.00 P 0.00 0.00 0.00 6.13 -0.23 55 0 0 0 MAY24 17.50 P 0.00 0.00 0.00 6.63 -0.23 63 0 0 0 MAY24 18.00 P 0.00 0.00 0.00 7.13 -0.23 70 0 0 0 MAY24 18.50 P 0.00 0.00 0.00 7.63 -0.23 75 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 0.02 -0.01 39 0 16 0 JUN24 8.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 140 0 JUN24 8.75 P 0.00 0.00 0.00 0.05 -0.02 39 0 16 0 JUN24 9.00 P 0.00 0.00 0.00 0.08 -0.03 39 0 161 0 JUN24 9.25 P 0.00 0.00 0.00 0.11 -0.04 39 0 81 0 JUN24 9.50 P 0.20 0.20 0.20 0.16 -0.05 39 30 144 +30 JUN24 9.75 P 0.26 0.26 0.26 0.21 -0.07 38 30 98 +30 JUN24 10.00 P 0.00 0.00 0.00 0.29 -0.07 39 0 94 0 JUN24 10.50 P 0.00 0.00 0.00 0.47 -0.11 39 0 72 0 JUN24 11.00 P 0.00 0.00 0.00 0.73 -0.12 39 0 87 0 JUN24 11.50 P 0.00 0.00 0.00 1.04 -0.16 39 0 20 0 JUN24 12.00 P 0.00 0.00 0.00 1.41 -0.17 40 0 190 0 JUN24 12.50 P 0.00 0.00 0.00 1.82 -0.18 41 0 253 0 JUN24 13.00 P 0.00 0.00 0.00 2.22 -0.22 38 0 60 0 JUN24 13.50 P 0.00 0.00 0.00 2.68 -0.22 38 0 11 0 JUN24 14.00 P 0.00 0.00 0.00 3.16 -0.23 38 0 24 0 JUN24 14.50 P 0.00 0.00 0.00 3.65 -0.23 40 0 10 0 JUN24 15.00 P 0.00 0.00 0.00 4.14 -0.23 39 0 12 0 JUN24 15.50 P 0.00 0.00 0.00 4.63 -0.24 0 0 1 0 JUN24 16.00 P 0.00 0.00 0.00 5.13 -0.24 0 0 22 0 JUN24 16.50 P 0.00 0.00 0.00 5.63 -0.24 0 0 10 0 JUN24 17.00 P 0.00 0.00 0.00 6.13 -0.24 44 0 8 0 JUN24 17.50 P 0.00 0.00 0.00 6.63 -0.23 49 0 0 0 JUN24 18.00 P 0.00 0.00 0.00 7.13 -0.23 54 0 14 0 JUN24 18.50 P 0.00 0.00 0.00 7.63 -0.23 58 0 60 0 JUN24 19.00 P 0.00 0.00 0.00 8.12 -0.24 0 0 0 0 JUN24 19.50 P 0.00 0.00 0.00 8.62 -0.24 0 0 0 0 JUN24 20.00 P 0.00 0.00 0.00 9.12 -0.24 0 0 0 0 JUN24 21.00 P 0.00 0.00 0.00 10.12 -0.23 57 0 0 0 JUN24 22.00 P 0.00 0.00 0.00 11.12 -0.23 70 0 0 0 JUN24 23.00 P 0.00 0.00 0.00 12.11 -0.24 0 0 0 0 JUN24 24.00 P 0.00 0.00 0.00 13.11 -0.24 0 0 0 0 JUN24 25.00 P 0.00 0.00 0.00 14.11 -0.23 0 0 0 0 JUN24 26.00 P 0.00 0.00 0.00 15.11 -0.23 83 0 0 0 JUN24 27.00 P 0.00 0.00 0.00 16.11 -0.23 91 0 0 0 JUN24 28.00 P 0.00 0.00 0.00 17.10 -0.24 0 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 18.10 -0.23 0 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 19.10 -0.23 92 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 20.10 -0.23 102 0 0 0 JUL24 7.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0 JUL24 8.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 50 0 JUL24 8.25 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 0.08 -0.02 38 0 68 0 JUL24 8.75 P 0.00 0.00 0.00 0.11 -0.03 38 0 0 0 JUL24 9.00 P 0.00 0.00 0.00 0.14 -0.05 37 0 16 0 JUL24 9.25 P 0.26 0.26 0.26 0.19 -0.06 37 30 50 +30 JUL24 9.50 P 0.34 0.34 0.31 0.25 -0.07 38 60 107 +60 JUL24 9.75 P 0.00 0.00 0.00 0.32 -0.08 38 0 31 0 JUL24 10.00 P 0.47 0.47 0.47 0.40 -0.10 38 30 60 +30 JUL24 10.50 P 0.00 0.00 0.00 0.61 -0.10 38 0 4 0 JUL24 11.00 P 0.00 0.00 0.00 0.86 -0.12 38 0 0 0 JUL24 11.50 P 0.00 0.00 0.00 1.16 -0.16 38 0 0 0 JUL24 12.00 P 0.00 0.00 0.00 1.50 -0.19 38 0 20 0 JUL24 12.50 P 0.00 0.00 0.00 1.90 -0.18 39 0 0 0 JUL24 13.00 P 0.00 0.00 0.00 2.28 -0.22 37 0 0 0 JUL24 13.50 P 0.00 0.00 0.00 2.73 -0.22 37 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 3.19 -0.22 37 0 0 0 JUL24 14.50 P 0.00 0.00 0.00 3.66 -0.23 37 0 0 0 JUL24 15.00 P 0.00 0.00 0.00 4.15 -0.23 38 0 0 0 JUL24 15.50 P 0.00 0.00 0.00 4.64 -0.23 37 0 0 0 JUL24 16.00 P 0.00 0.00 0.00 5.13 -0.24 0 0 0 0 AUG24 8.25 P 0.00 0.00 0.00 0.09 -0.03 38 0 0 0 AUG24 8.50 P 0.00 0.00 0.00 0.12 -0.04 37 0 0 0 AUG24 8.75 P 0.00 0.00 0.00 0.16 -0.05 38 0 0 0 AUG24 9.00 P 0.00 0.00 0.00 0.21 -0.06 38 0 0 0 AUG24 9.25 P 0.00 0.00 0.00 0.27 -0.07 38 0 0 0 AUG24 9.50 P 0.00 0.00 0.00 0.34 -0.08 38 0 0 0 AUG24 9.75 P 0.48 0.48 0.48 0.42 -0.09 38 30 30 +30 AUG24 10.00 P 0.00 0.00 0.00 0.51 -0.10 38 0 0 0 AUG24 10.50 P 0.00 0.00 0.00 0.72 -0.10 38 0 0 0 AUG24 11.00 P 0.00 0.00 0.00 0.97 -0.12 38 0 0 0 AUG24 11.50 P 0.00 0.00 0.00 1.26 -0.15 38 0 0 0 AUG24 12.00 P 0.00 0.00 0.00 1.62 -0.13 39 0 0 0 AUG24 12.50 P 0.00 0.00 0.00 1.98 -0.16 38 0 0 0 AUG24 13.00 P 0.00 0.00 0.00 2.36 -0.20 38 0 0 0 AUG24 13.50 P 0.00 0.00 0.00 2.78 -0.22 37 0 0 0 AUG24 14.00 P 0.00 0.00 0.00 3.23 -0.22 38 0 0 0 AUG24 14.50 P 0.00 0.00 0.00 3.69 -0.23 37 0 0 0 AUG24 15.00 P 0.00 0.00 0.00 4.17 -0.23 38 0 0 0 AUG24 15.50 P 0.00 0.00 0.00 4.65 -0.23 37 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.07 -0.02 37 0 1 0 SEP24 8.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 41 0 SEP24 8.25 P 0.00 0.00 0.00 0.13 -0.02 38 0 1 0 SEP24 8.50 P 0.00 0.00 0.00 0.16 -0.04 37 0 753 0 SEP24 8.75 P 0.00 0.00 0.00 0.21 -0.04 37 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.26 -0.05 37 0 120 0 SEP24 9.25 P 0.00 0.00 0.00 0.33 -0.05 37 0 0 0 SEP24 9.50 P 0.00 0.00 0.00 0.40 -0.06 37 0 0 0 SEP24 9.75 P 0.00 0.00 0.00 0.48 -0.07 37 0 8 0 SEP24 10.00 P 0.00 0.00 0.00 0.58 -0.07 37 0 0 0 SEP24 10.50 P 0.00 0.00 0.00 0.79 -0.10 37 0 1 0 SEP24 11.00 P 0.00 0.00 0.00 1.05 -0.12 37 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 1.34 -0.13 37 0 10 0 SEP24 12.00 P 0.00 0.00 0.00 1.66 -0.16 37 0 14 0 SEP24 12.50 P 0.00 0.00 0.00 2.02 -0.17 37 0 3 0 SEP24 13.00 P 0.00 0.00 0.00 2.42 -0.18 37 0 10 0 SEP24 13.50 P 0.00 0.00 0.00 2.83 -0.19 37 0 0 0 SEP24 14.00 P 0.00 0.00 0.00 3.27 -0.20 37 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 3.72 -0.21 37 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 4.19 -0.22 38 0 10 0 SEP24 15.50 P 0.00 0.00 0.00 4.66 -0.23 37 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 5.15 -0.23 38 0 8 0 SEP24 16.50 P 0.00 0.00 0.00 5.64 -0.23 38 0 1 0 SEP24 17.00 P 0.00 0.00 0.00 6.13 -0.24 35 0 30 0 SEP24 17.50 P 0.00 0.00 0.00 6.63 -0.23 38 0 1 0 SEP24 18.00 P 0.00 0.00 0.00 7.13 -0.23 41 0 10 0 SEP24 18.50 P 0.00 0.00 0.00 7.63 -0.23 43 0 1 0 SEP24 19.00 P 0.00 0.00 0.00 8.12 -0.24 0 0 0 0 SEP24 19.50 P 0.00 0.00 0.00 8.62 -0.24 0 0 0 0 SEP24 20.00 P 0.00 0.00 0.00 9.12 -0.24 0 0 2 0 SEP24 21.00 P 0.00 0.00 0.00 10.12 -0.23 48 0 0 0 SEP24 22.00 P 0.00 0.00 0.00 11.12 -0.23 54 0 0 0 SEP24 23.00 P 0.00 0.00 0.00 12.11 -0.24 0 0 0 0 DEC24 7.75 P 0.00 0.00 0.00 0.16 -0.03 37 0 0 0 DEC24 8.00 P 0.00 0.00 0.00 0.19 -0.05 36 0 40 0 DEC24 8.25 P 0.00 0.00 0.00 0.24 -0.05 37 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 0.29 -0.06 37 0 720 0 DEC24 8.75 P 0.00 0.00 0.00 0.36 -0.05 37 0 0 0 DEC24 9.00 P 0.00 0.00 0.00 0.42 -0.07 37 0 10 0 DEC24 9.25 P 0.00 0.00 0.00 0.50 -0.07 37 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 0.58 -0.09 37 0 0 0 DEC24 9.75 P 0.00 0.00 0.00 0.68 -0.09 37 0 0 0 DEC24 10.00 P 0.00 0.00 0.00 0.78 -0.09 37 0 10 0 DEC24 10.50 P 0.00 0.00 0.00 1.01 -0.11 37 0 1 0 DEC24 11.00 P 0.00 0.00 0.00 1.27 -0.12 37 0 3 0 DEC24 11.50 P 0.00 0.00 0.00 1.55 -0.15 37 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 1.87 -0.15 37 0 0 0 DEC24 12.50 P 0.00 0.00 0.00 2.21 -0.17 37 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 2.58 -0.18 37 0 0 0 DEC24 13.50 P 0.00 0.00 0.00 2.97 -0.19 37 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 3.38 -0.21 37 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 3.81 -0.21 37 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 4.26 -0.21 37 0 1 0 DEC24 15.50 P 0.00 0.00 0.00 4.71 -0.23 36 0 0 0 DEC24 16.00 P 0.00 0.00 0.00 5.18 -0.23 36 0 0 0 DEC24 16.50 P 0.00 0.00 0.00 5.66 -0.23 37 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 6.15 -0.23 37 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 6.64 -0.23 38 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 7.13 -0.23 37 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 7.63 -0.23 39 0 0 0 DEC24 19.00 P 0.00 0.00 0.00 8.12 -0.24 0 0 0 0 MAR25 7.75 P 0.00 0.00 0.00 0.24 -0.04 37 0 0 0 MAR25 8.00 P 0.00 0.00 0.00 0.29 -0.04 37 0 10 0 MAR25 8.25 P 0.00 0.00 0.00 0.35 -0.04 37 0 0 0 MAR25 8.50 P 0.00 0.00 0.00 0.41 -0.05 37 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 0.48 -0.06 37 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.56 -0.06 37 0 15 0 MAR25 9.25 P 0.00 0.00 0.00 0.64 -0.07 37 0 0 0 MAR25 9.50 P 0.00 0.00 0.00 0.73 -0.08 37 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 0.83 -0.08 37 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 0.94 -0.08 37 0 7 0 MAR25 10.50 P 0.00 0.00 0.00 1.17 -0.10 37 0 1 0 MAR25 11.00 P 0.00 0.00 0.00 1.41 -0.11 36 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 1.72 -0.12 37 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 2.03 -0.14 37 0 0 0 MAR25 12.50 P 0.00 0.00 0.00 2.36 -0.16 37 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 2.72 -0.16 37 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 3.10 -0.17 37 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 3.50 -0.18 37 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 3.91 -0.19 37 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 4.34 -0.20 37 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 4.78 -0.21 37 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 5.23 -0.22 36 0 0 0 MAR25 16.50 P 0.00 0.00 0.00 5.70 -0.22 37 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 6.17 -0.23 36 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 6.65 -0.23 36 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 7.14 -0.23 37 0 0 0 TOTAL PUT 358 5,585 +251 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$ 225.00 MAY24 150.00 C 0.00 0.00 0.00 76.29 +10.17 86 0 0 0 MAY24 152.50 C 0.00 0.00 0.00 73.80 +10.17 83 0 0 0 MAY24 155.00 C 0.00 0.00 0.00 71.32 +10.18 81 0 0 0 MAY24 157.50 C 0.00 0.00 0.00 68.83 +10.18 78 0 0 0 MAY24 160.00 C 66.99 66.99 65.73 65.89 +9.73 65 235 127 -64 MAY24 162.50 C 0.00 0.00 0.00 63.87 +10.20 72 0 11 0 MAY24 165.00 C 0.00 0.00 0.00 61.39 +10.20 70 0 2 0 MAY24 167.50 C 0.00 0.00 0.00 58.91 +10.21 67 0 45 0 MAY24 170.00 C 55.94 56.35 55.73 56.43 +10.21 65 79 245 -14 MAY24 172.50 C 0.00 0.00 0.00 53.08 +9.33 35 0 184 0 MAY24 175.00 C 0.00 0.00 0.00 50.60 +9.31 35 0 133 0 MAY24 177.50 C 0.00 0.00 0.00 48.12 +9.28 34 0 177 0 MAY24 180.00 C 0.00 0.00 0.00 45.65 +9.24 34 0 111 0 MAY24 182.50 C 0.00 0.00 0.00 43.19 +9.19 34 0 141 0 MAY24 185.00 C 0.00 0.00 0.00 40.75 +9.12 35 0 232 0 MAY24 187.50 C 0.00 0.00 0.00 38.32 +9.03 34 0 275 0 MAY24 190.00 C 0.00 0.00 0.00 35.92 +8.92 34 0 334 0 MAY24 192.50 C 30.00 30.00 30.00 33.55 +8.78 34 1 203 -1 MAY24 195.00 C 0.00 0.00 0.00 31.22 +8.61 35 0 194 0 MAY24 197.50 C 0.00 0.00 0.00 28.93 +8.41 35 0 514 0 MAY24 200.00 C 0.00 0.00 0.00 26.69 +7.66 34 0 535 0 MAY24 205.00 C 18.50 22.78 18.50 22.42 +7.26 35 17 598 -17 MAY24 210.00 C 16.40 19.75 16.40 18.72 +6.81 36 49 875 +9 MAY24 215.00 C 11.77 15.90 11.77 15.20 +6.20 36 205 844 -10 MAY24 220.00 C 5.50 13.39 5.50 11.76 +5.16 35 262 466 -36 MAY24 225.00 C 5.35 9.80 5.35 9.11 +4.29 35 362 456 -102 MAY24 230.00 C 3.90 7.65 3.90 6.95 +3.58 35 616 505 -66 MAY24 235.00 C 2.74 5.75 2.74 5.16 +2.87 35 485 598 +132 MAY24 240.00 C 1.90 4.23 1.90 3.71 +2.19 35 580 629 +143 MAY24 245.00 C 1.40 3.13 1.40 2.60 +1.62 35 118 407 +57 MAY24 250.00 C 1.00 2.18 0.96 1.78 +1.16 35 382 490 +68 MAY24 255.00 C 0.70 1.50 0.70 1.19 +0.81 35 120 407 +70 MAY24 260.00 C 0.56 1.12 0.56 0.78 +0.55 35 193 421 +137 MAY24 265.00 C 0.69 0.69 0.69 0.50 +0.37 35 15 362 +15 MAY24 270.00 C 0.55 0.56 0.49 0.31 +0.23 35 34 268 +1 MAY24 275.00 C 0.39 0.39 0.37 0.19 +0.15 35 6 198 +1 MAY24 280.00 C 0.00 0.00 0.00 0.12 +0.10 35 0 131 0 MAY24 285.00 C 0.11 0.22 0.11 0.07 +0.06 35 39 174 -9 MAY24 290.00 C 0.16 0.16 0.16 0.04 +0.03 35 2 34 +2 MAY24 295.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 91 0 MAY24 300.00 C 0.07 0.08 0.07 0.02 +0.01 36 30 336 0 JUN24 80.00 C 0.00 0.00 0.00 146.21 +10.22 155 0 0 0 JUN24 82.50 C 0.00 0.00 0.00 143.72 +10.22 150 0 0 0 JUN24 85.00 C 0.00 0.00 0.00 141.23 +10.22 146 0 0 0 JUN24 87.50 C 0.00 0.00 0.00 138.74 +10.21 142 0 0 0 JUN24 90.00 C 0.00 0.00 0.00 136.25 +10.21 138 0 0 0 JUN24 92.50 C 0.00 0.00 0.00 133.75 +10.20 134 0 1 0 JUN24 95.00 C 0.00 0.00 0.00 131.26 +10.20 130 0 0 0 JUN24 97.50 C 0.00 0.00 0.00 128.77 +10.20 127 0 0 0 JUN24 100.00 C 0.00 0.00 0.00 126.28 +10.19 123 0 38 0 JUN24 102.50 C 0.00 0.00 0.00 123.79 +10.19 120 0 0 0 JUN24 105.00 C 0.00 0.00 0.00 121.30 +10.19 116 0 0 0 JUN24 107.50 C 0.00 0.00 0.00 118.81 +10.19 113 0 0 0 JUN24 110.00 C 0.00 0.00 0.00 116.32 +10.19 110 0 0 0 JUN24 112.50 C 0.00 0.00 0.00 113.83 +10.18 107 0 0 0 JUN24 115.00 C 0.00 0.00 0.00 111.34 +10.18 104 0 0 0 JUN24 117.50 C 0.00 0.00 0.00 108.85 +10.18 101 0 0 0 JUN24 120.00 C 0.00 0.00 0.00 106.37 +10.19 98 0 0 0 JUN24 122.50 C 0.00 0.00 0.00 103.88 +10.18 95 0 0 0 JUN24 125.00 C 0.00 0.00 0.00 101.39 +10.18 92 0 1 0 JUN24 127.50 C 0.00 0.00 0.00 98.90 +10.18 90 0 0 0 JUN24 130.00 C 0.00 0.00 0.00 96.42 +10.19 87 0 1 0 JUN24 132.50 C 0.00 0.00 0.00 93.93 +10.19 85 0 0 0 JUN24 135.00 C 0.00 0.00 0.00 91.44 +10.18 82 0 0 0 JUN24 137.50 C 0.00 0.00 0.00 88.96 +10.19 80 0 0 0 JUN24 140.00 C 0.00 0.00 0.00 86.47 +10.19 77 0 1 0 JUN24 142.50 C 0.00 0.00 0.00 83.99 +10.20 75 0 0 0 JUN24 145.00 C 0.00 0.00 0.00 81.51 +10.20 72 0 0 0 JUN24 147.50 C 0.00 0.00 0.00 79.03 +10.21 70 0 0 0 JUN24 150.00 C 0.00 0.00 0.00 76.55 +10.22 68 0 10 0 JUN24 152.50 C 0.00 0.00 0.00 74.08 +10.23 66 0 15 0 JUN24 155.00 C 0.00 0.00 0.00 71.60 +10.23 64 0 2 0 JUN24 157.50 C 0.00 0.00 0.00 69.13 +10.24 62 0 0 0 JUN24 160.00 C 0.00 0.00 0.00 66.66 +10.24 60 0 114 0 JUN24 162.50 C 0.00 0.00 0.00 64.19 +10.24 58 0 0 0 JUN24 165.00 C 0.00 0.00 0.00 61.73 +10.24 56 0 15 0 JUN24 167.50 C 0.00 0.00 0.00 59.27 +10.22 54 0 20 0 JUN24 170.00 C 0.00 0.00 0.00 56.82 +10.20 52 0 75 0 JUN24 172.50 C 0.00 0.00 0.00 53.41 +9.20 35 0 112 0 JUN24 175.00 C 52.50 52.50 52.50 50.97 +9.15 35 5 666 0 JUN24 177.50 C 0.00 0.00 0.00 48.55 +9.08 35 0 221 0 JUN24 180.00 C 46.80 46.80 46.80 46.15 +9.01 35 6 229 +6 JUN24 182.50 C 0.00 0.00 0.00 43.77 +8.89 35 0 162 0 JUN24 185.00 C 0.00 0.00 0.00 41.43 +8.81 35 0 163 0 JUN24 187.50 C 0.00 0.00 0.00 39.11 +8.64 35 0 122 0 JUN24 190.00 C 0.00 0.00 0.00 36.84 +8.51 35 0 28 0 JUN24 192.50 C 0.00 0.00 0.00 34.61 +8.30 35 0 178 0 JUN24 195.00 C 0.00 0.00 0.00 32.44 +8.14 35 0 248 0 JUN24 197.50 C 0.00 0.00 0.00 30.32 +7.89 35 0 443 0 JUN24 200.00 C 0.00 0.00 0.00 28.26 +7.05 35 0 1,098 0 JUN24 205.00 C 25.40 25.40 25.40 24.35 +6.60 35 2 900 0 JUN24 210.00 C 19.00 22.00 19.00 21.36 +6.70 37 23 1,077 -5 JUN24 215.00 C 14.95 18.02 14.95 18.01 +6.09 37 3 2,745 -1 JUN24 220.00 C 13.34 15.40 13.34 14.96 +5.59 36 27 2,741 -7 JUN24 225.00 C 9.66 12.41 9.66 12.24 +4.60 35 93 431 -70 JUN24 230.00 C 7.91 10.75 7.91 9.96 +3.97 35 103 783 -66 JUN24 235.00 C 6.15 8.35 6.15 8.12 +3.45 36 146 457 +16 JUN24 240.00 C 4.70 7.20 4.70 6.48 +2.89 35 204 677 +51 JUN24 245.00 C 3.74 5.74 3.74 5.14 +2.42 35 607 1,291 +559 JUN24 250.00 C 2.81 4.50 2.81 4.02 +2.00 35 223 1,512 -6 JUN24 255.00 C 2.43 3.55 2.43 3.09 +1.57 35 14 465 +11 JUN24 260.00 C 2.05 2.89 2.05 2.39 +1.27 35 90 793 +38 JUN24 265.00 C 1.48 2.19 1.48 1.82 +1.01 35 52 340 +50 JUN24 270.00 C 1.72 1.72 1.61 1.36 +0.77 35 29 426 +10 JUN24 275.00 C 0.91 1.40 0.91 1.02 +0.60 35 5 703 +5 JUN24 280.00 C 0.00 0.00 0.00 0.76 +0.46 35 0 500 0 JUN24 285.00 C 0.00 0.00 0.00 0.55 +0.34 35 0 300 0 JUN24 290.00 C 0.72 0.72 0.72 0.41 +0.27 35 15 329 +15 JUN24 295.00 C 0.00 0.00 0.00 0.30 +0.20 35 0 441 0 JUN24 300.00 C 0.33 0.50 0.33 0.21 +0.14 35 42 421 +42 JUN24 310.00 C 0.25 0.25 0.25 0.11 +0.08 35 8 212 0 JUN24 320.00 C 0.24 0.26 0.24 0.06 +0.05 36 5 144 +5 JUN24 330.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 82 0 JUN24 340.00 C 0.00 0.00 0.00 0.01 0.00 34 0 212 0 JUN24 350.00 C 0.00 0.00 0.00 0.01 0.00 37 0 608 0 JUN24 360.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUN24 370.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 JUN24 380.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 JUN24 390.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUN24 400.00 C 0.00 0.00 0.00 0.01 0.00 47 0 175 0 JUL24 175.00 C 0.00 0.00 0.00 51.30 +8.96 35 0 0 0 JUL24 177.50 C 0.00 0.00 0.00 48.95 +8.86 35 0 0 0 JUL24 180.00 C 0.00 0.00 0.00 46.66 +8.75 35 0 0 0 JUL24 182.50 C 0.00 0.00 0.00 44.40 +8.62 35 0 0 0 JUL24 185.00 C 0.00 0.00 0.00 42.18 +8.50 35 0 0 0 JUL24 187.50 C 0.00 0.00 0.00 40.02 +8.32 35 0 0 0 JUL24 190.00 C 0.00 0.00 0.00 37.91 +8.18 35 0 4 0 JUL24 192.50 C 0.00 0.00 0.00 35.83 +7.97 35 0 2 0 JUL24 195.00 C 34.13 34.85 29.51 33.85 +7.79 35 6 65 0 JUL24 197.50 C 0.00 0.00 0.00 31.93 +7.62 35 0 93 0 JUL24 200.00 C 0.00 0.00 0.00 30.03 +6.67 35 0 140 0 JUL24 205.00 C 0.00 0.00 0.00 26.52 +6.37 35 0 79 0 JUL24 210.00 C 0.00 0.00 0.00 23.76 +6.43 36 0 129 0 JUL24 215.00 C 17.00 17.00 17.00 20.71 +5.93 36 1 197 -1 JUL24 220.00 C 0.00 0.00 0.00 18.09 +5.68 36 0 440 0 JUL24 225.00 C 15.68 15.88 15.18 15.63 +5.09 36 48 159 +39 JUL24 230.00 C 12.24 13.62 12.24 13.37 +4.75 36 38 41 +1 JUL24 235.00 C 8.50 12.06 8.50 11.28 +4.00 35 441 427 +362 JUL24 240.00 C 8.10 10.14 8.10 9.64 +3.57 36 808 819 +784 JUL24 245.00 C 8.53 8.74 8.53 8.18 +3.22 36 25 83 +25 JUL24 250.00 C 5.74 7.20 5.74 6.90 +2.85 36 141 173 +1 JUL24 255.00 C 5.92 5.92 5.92 5.71 +2.41 36 1 185 +1 JUL24 260.00 C 3.72 5.01 3.72 4.79 +2.15 36 38 41 +19 AUG24 185.00 C 0.00 0.00 0.00 43.49 +8.01 36 0 0 0 AUG24 187.50 C 0.00 0.00 0.00 41.45 +7.86 36 0 0 0 AUG24 190.00 C 0.00 0.00 0.00 39.53 +7.68 36 0 0 0 AUG24 192.50 C 0.00 0.00 0.00 37.65 +7.50 36 0 0 0 AUG24 195.00 C 0.00 0.00 0.00 35.77 +7.33 36 0 0 0 AUG24 197.50 C 0.00 0.00 0.00 34.01 +7.12 36 0 0 0 AUG24 200.00 C 0.00 0.00 0.00 32.31 +6.18 36 0 0 0 AUG24 205.00 C 0.00 0.00 0.00 29.00 +5.94 36 0 0 0 AUG24 210.00 C 0.00 0.00 0.00 26.51 +6.06 37 0 0 0 AUG24 215.00 C 0.00 0.00 0.00 23.60 +5.62 37 0 0 0 AUG24 220.00 C 0.00 0.00 0.00 21.20 +5.49 37 0 0 0 AUG24 225.00 C 0.00 0.00 0.00 18.69 +4.95 37 0 0 0 AUG24 230.00 C 0.00 0.00 0.00 16.53 +4.67 37 0 0 0 AUG24 235.00 C 0.00 0.00 0.00 14.52 +4.19 37 0 0 0 AUG24 240.00 C 0.00 0.00 0.00 12.70 +3.88 37 0 1 0 AUG24 245.00 C 0.00 0.00 0.00 11.13 +3.49 36 0 0 0 AUG24 250.00 C 7.30 9.52 7.30 9.63 +3.17 36 7 5 +5 AUG24 255.00 C 0.00 0.00 0.00 8.39 +2.82 36 0 0 0 AUG24 260.00 C 5.80 5.80 5.80 7.22 +2.54 36 1 1 +1 SEP24 80.00 C 0.00 0.00 0.00 146.21 +10.22 104 0 11 0 SEP24 82.50 C 0.00 0.00 0.00 143.72 +10.22 101 0 1 0 SEP24 85.00 C 0.00 0.00 0.00 141.23 +10.21 98 0 20 0 SEP24 87.50 C 0.00 0.00 0.00 138.74 +10.21 95 0 1 0 SEP24 90.00 C 0.00 0.00 0.00 136.25 +10.21 92 0 0 0 SEP24 92.50 C 0.00 0.00 0.00 133.76 +10.21 89 0 0 0 SEP24 95.00 C 0.00 0.00 0.00 131.27 +10.21 87 0 1 0 SEP24 97.50 C 0.00 0.00 0.00 128.79 +10.21 85 0 0 0 SEP24 100.00 C 0.00 0.00 0.00 126.30 +10.21 82 0 0 0 SEP24 102.50 C 0.00 0.00 0.00 123.81 +10.21 80 0 0 0 SEP24 105.00 C 0.00 0.00 0.00 121.32 +10.21 77 0 0 0 SEP24 107.50 C 0.00 0.00 0.00 118.84 +10.21 75 0 0 0 SEP24 110.00 C 0.00 0.00 0.00 116.36 +10.22 73 0 0 0 SEP24 112.50 C 0.00 0.00 0.00 113.87 +10.22 71 0 0 0 SEP24 115.00 C 0.00 0.00 0.00 111.39 +10.23 69 0 0 0 SEP24 117.50 C 0.00 0.00 0.00 108.91 +10.24 67 0 0 0 SEP24 120.00 C 105.84 105.84 105.84 106.43 +10.24 65 1 1 +1 SEP24 122.50 C 0.00 0.00 0.00 103.95 +10.25 63 0 0 0 SEP24 125.00 C 0.00 0.00 0.00 101.48 +10.27 62 0 0 0 SEP24 127.50 C 0.00 0.00 0.00 99.01 +10.28 60 0 0 0 SEP24 130.00 C 0.00 0.00 0.00 96.55 +10.31 59 0 0 0 SEP24 132.50 C 0.00 0.00 0.00 94.09 +10.33 57 0 0 0 SEP24 135.00 C 0.00 0.00 0.00 91.63 +10.34 55 0 0 0 SEP24 137.50 C 88.59 88.59 88.59 89.19 +10.37 54 1 1 +1 SEP24 140.00 C 86.01 86.25 86.01 86.75 +10.40 53 11 122 0 SEP24 142.50 C 0.00 0.00 0.00 84.33 +10.42 51 0 0 0 SEP24 145.00 C 0.00 0.00 0.00 81.92 +10.45 50 0 0 0 SEP24 147.50 C 0.00 0.00 0.00 79.52 +10.47 49 0 0 0 SEP24 150.00 C 0.00 0.00 0.00 77.15 +10.49 48 0 0 0 SEP24 152.50 C 0.00 0.00 0.00 74.78 +10.50 47 0 0 0 SEP24 155.00 C 0.00 0.00 0.00 72.44 +10.50 47 0 0 0 SEP24 157.50 C 0.00 0.00 0.00 70.11 +10.48 46 0 0 0 SEP24 160.00 C 0.00 0.00 0.00 67.81 +10.45 45 0 0 0 SEP24 162.50 C 0.00 0.00 0.00 65.54 +10.42 44 0 0 0 SEP24 165.00 C 0.00 0.00 0.00 63.30 +10.35 44 0 15 0 SEP24 167.50 C 0.00 0.00 0.00 61.08 +10.29 43 0 45 0 SEP24 170.00 C 0.00 0.00 0.00 58.90 +10.22 43 0 1 0 SEP24 172.50 C 0.00 0.00 0.00 56.74 +10.08 42 0 52 0 SEP24 175.00 C 0.00 0.00 0.00 52.96 +8.32 36 0 571 0 SEP24 177.50 C 0.00 0.00 0.00 50.89 +8.22 36 0 99 0 SEP24 180.00 C 0.00 0.00 0.00 48.88 +8.07 36 0 77 0 SEP24 182.50 C 0.00 0.00 0.00 46.87 +7.91 36 0 61 0 SEP24 185.00 C 0.00 0.00 0.00 44.91 +7.80 36 0 76 0 SEP24 187.50 C 0.00 0.00 0.00 43.06 +7.63 36 0 122 0 SEP24 190.00 C 0.00 0.00 0.00 41.22 +7.47 36 0 277 0 SEP24 192.50 C 0.00 0.00 0.00 39.38 +7.30 36 0 102 0 SEP24 195.00 C 0.00 0.00 0.00 37.67 +7.17 36 0 186 0 SEP24 197.50 C 0.00 0.00 0.00 36.00 +6.98 36 0 112 0 SEP24 200.00 C 0.00 0.00 0.00 34.34 +5.98 36 0 1,106 0 SEP24 205.00 C 0.00 0.00 0.00 31.22 +5.81 36 0 310 0 SEP24 210.00 C 0.00 0.00 0.00 28.85 +6.03 37 0 384 0 SEP24 215.00 C 21.33 22.83 21.33 26.04 +5.66 37 2 483 -1 SEP24 220.00 C 20.30 23.50 20.30 23.55 +5.50 37 3 653 +1 SEP24 225.00 C 0.00 0.00 0.00 21.14 +5.12 37 0 383 0 SEP24 230.00 C 0.00 0.00 0.00 18.94 +5.14 37 0 354 0 SEP24 235.00 C 17.32 17.32 16.94 16.92 +4.38 36 65 375 -30 SEP24 240.00 C 15.70 15.70 15.03 15.03 +3.98 36 32 741 0 SEP24 245.00 C 13.90 13.90 13.40 13.42 +3.76 36 31 238 0 SEP24 250.00 C 11.70 11.90 11.70 11.90 +3.41 36 26 294 +16 SEP24 255.00 C 0.00 0.00 0.00 10.48 +3.14 36 0 74 0 SEP24 260.00 C 9.44 9.44 9.44 9.32 +2.87 36 10 159 +10 SEP24 265.00 C 0.00 0.00 0.00 8.16 +2.59 36 0 78 0 SEP24 270.00 C 0.00 0.00 0.00 7.18 +2.33 36 0 432 0 SEP24 275.00 C 0.00 0.00 0.00 6.31 +2.11 36 0 277 0 SEP24 280.00 C 0.00 0.00 0.00 5.46 +1.88 36 0 346 0 SEP24 285.00 C 4.39 4.39 4.39 4.82 +1.69 36 1 221 0 SEP24 290.00 C 0.00 0.00 0.00 4.18 +1.51 36 0 118 0 SEP24 295.00 C 0.00 0.00 0.00 3.63 +1.34 36 0 197 0 SEP24 300.00 C 0.00 0.00 0.00 3.17 +1.19 36 0 717 0 SEP24 310.00 C 0.00 0.00 0.00 2.37 +0.93 36 0 141 0 SEP24 320.00 C 0.00 0.00 0.00 1.75 +0.73 36 0 66 0 SEP24 330.00 C 0.00 0.00 0.00 1.32 +0.59 36 0 98 0 SEP24 340.00 C 1.21 1.21 1.21 0.96 +0.43 36 4 254 0 SEP24 350.00 C 0.00 0.00 0.00 0.70 +0.33 36 0 66 0 SEP24 360.00 C 0.00 0.00 0.00 0.52 +0.25 36 0 16 0 SEP24 370.00 C 0.00 0.00 0.00 0.36 +0.17 36 0 14 0 SEP24 380.00 C 0.00 0.00 0.00 0.27 +0.14 36 0 30 0 SEP24 390.00 C 0.00 0.00 0.00 0.19 +0.10 36 0 0 0 SEP24 400.00 C 0.00 0.00 0.00 0.14 +0.07 36 0 32 0 DEC24 80.00 C 146.00 146.00 146.00 146.32 +10.33 81 1 16 -1 DEC24 82.50 C 142.00 142.00 142.00 143.83 +10.33 79 1 1 0 DEC24 85.00 C 0.00 0.00 0.00 141.36 +10.34 77 0 14 0 DEC24 87.50 C 0.00 0.00 0.00 138.88 +10.35 74 0 3 0 DEC24 90.00 C 135.39 135.39 135.39 136.25 +10.21 71 2 8 0 DEC24 92.50 C 0.00 0.00 0.00 134.00 +10.45 71 0 2 0 DEC24 95.00 C 130.50 130.50 129.99 131.59 +10.53 69 2 17 0 DEC24 97.50 C 0.00 0.00 0.00 129.18 +10.60 68 0 0 0 DEC24 100.00 C 125.60 125.60 125.60 126.78 +10.69 66 1 16 -1 DEC24 102.50 C 0.00 0.00 0.00 124.38 +10.78 65 0 2 0 DEC24 105.00 C 120.90 120.90 120.90 121.98 +10.87 63 1 17 -1 DEC24 107.50 C 0.00 0.00 0.00 119.60 +10.97 62 0 0 0 DEC24 110.00 C 116.05 116.70 116.05 117.21 +11.07 61 2 19 -2 DEC24 112.50 C 0.00 0.00 0.00 114.83 +11.17 60 0 0 0 DEC24 115.00 C 0.00 0.00 0.00 112.46 +11.27 58 0 2 0 DEC24 117.50 C 0.00 0.00 0.00 110.09 +11.37 57 0 0 0 DEC24 120.00 C 0.00 0.00 0.00 107.73 +11.45 56 0 3 0 DEC24 122.50 C 0.00 0.00 0.00 105.38 +11.53 55 0 0 0 DEC24 125.00 C 0.00 0.00 0.00 103.04 +11.61 54 0 1 0 DEC24 127.50 C 0.00 0.00 0.00 100.70 +11.64 53 0 0 0 DEC24 130.00 C 0.00 0.00 0.00 98.38 +11.67 52 0 1 0 DEC24 132.50 C 0.00 0.00 0.00 96.07 +11.70 51 0 0 0 DEC24 135.00 C 0.00 0.00 0.00 93.76 +11.66 50 0 0 0 DEC24 137.50 C 90.24 90.24 90.24 91.49 +11.65 49 10 10 +10 DEC24 140.00 C 0.00 0.00 0.00 89.21 +11.63 48 0 5 0 DEC24 142.50 C 0.00 0.00 0.00 86.89 +11.51 47 0 0 0 DEC24 145.00 C 84.09 84.09 84.09 84.57 +11.36 46 1 3 +1 DEC24 147.50 C 0.00 0.00 0.00 82.28 +11.25 45 0 0 0 DEC24 150.00 C 0.00 0.00 0.00 80.04 +11.16 45 0 19 0 DEC24 152.50 C 77.23 77.23 77.23 77.80 +10.99 44 1 1 +1 DEC24 155.00 C 0.00 0.00 0.00 75.56 +10.82 43 0 6 0 DEC24 157.50 C 72.66 72.66 72.66 73.40 +10.74 43 10 10 +10 DEC24 160.00 C 0.00 0.00 0.00 71.27 +10.60 42 0 18 0 DEC24 162.50 C 0.00 0.00 0.00 69.13 +10.41 42 0 0 0 DEC24 165.00 C 0.00 0.00 0.00 67.00 +10.23 41 0 0 0 DEC24 167.50 C 0.00 0.00 0.00 64.99 +10.17 41 0 0 0 DEC24 170.00 C 0.00 0.00 0.00 62.98 +9.99 40 0 3 0 DEC24 172.50 C 0.00 0.00 0.00 60.97 +9.78 40 0 200 0 DEC24 175.00 C 0.00 0.00 0.00 58.97 +9.59 40 0 200 0 DEC24 177.50 C 0.00 0.00 0.00 57.11 +9.53 39 0 4 0 DEC24 180.00 C 0.00 0.00 0.00 55.25 +9.35 39 0 89 0 DEC24 182.50 C 0.00 0.00 0.00 53.39 +9.12 39 0 30 0 DEC24 185.00 C 0.00 0.00 0.00 50.04 +7.41 36 0 13 0 DEC24 187.50 C 0.00 0.00 0.00 48.35 +7.36 36 0 207 0 DEC24 190.00 C 0.00 0.00 0.00 46.72 +7.28 36 0 318 0 DEC24 192.50 C 0.00 0.00 0.00 45.08 +7.09 36 0 33 0 DEC24 195.00 C 0.00 0.00 0.00 43.45 +6.92 36 0 412 0 DEC24 197.50 C 0.00 0.00 0.00 41.85 +6.77 36 0 87 0 DEC24 200.00 C 36.90 36.90 36.90 40.40 +5.77 36 2 868 -2 DEC24 205.00 C 0.00 0.00 0.00 37.49 +5.50 36 0 568 0 DEC24 210.00 C 0.00 0.00 0.00 35.38 +5.97 37 0 209 0 DEC24 215.00 C 0.00 0.00 0.00 32.67 +5.65 36 0 1,672 0 DEC24 220.00 C 26.50 30.00 26.50 30.36 +5.55 37 3 513 +3 DEC24 225.00 C 27.60 27.60 27.60 27.93 +5.34 37 1 430 0 DEC24 230.00 C 0.00 0.00 0.00 25.70 +5.03 36 0 309 0 DEC24 235.00 C 0.00 0.00 0.00 23.62 +4.71 36 0 409 0 DEC24 240.00 C 21.60 21.60 21.60 21.75 +4.51 36 4 313 +4 DEC24 245.00 C 0.00 0.00 0.00 20.00 +4.22 36 0 281 0 DEC24 250.00 C 18.20 18.20 18.20 18.31 +3.99 36 1 144 0 DEC24 255.00 C 0.00 0.00 0.00 16.81 +3.82 36 0 93 0 DEC24 260.00 C 0.00 0.00 0.00 15.42 +3.57 36 0 227 0 DEC24 265.00 C 13.91 13.91 13.91 14.01 +3.29 36 1 305 +1 DEC24 270.00 C 0.00 0.00 0.00 12.88 +3.21 36 0 16 0 DEC24 275.00 C 0.00 0.00 0.00 11.75 +2.93 36 0 4 0 DEC24 280.00 C 0.00 0.00 0.00 10.30 +2.34 36 0 219 0 DEC24 285.00 C 0.00 0.00 0.00 9.44 +2.52 36 0 294 0 DEC24 290.00 C 9.18 9.18 9.18 8.61 +2.30 36 2 287 0 DEC24 295.00 C 0.00 0.00 0.00 7.78 +2.08 36 0 17 0 DEC24 300.00 C 0.00 0.00 0.00 7.05 +1.80 36 0 541 0 DEC24 310.00 C 0.00 0.00 0.00 5.84 +1.67 36 0 168 0 DEC24 320.00 C 0.00 0.00 0.00 4.78 +1.46 36 0 260 0 DEC24 330.00 C 0.00 0.00 0.00 3.92 +1.11 36 0 207 0 DEC24 340.00 C 0.00 0.00 0.00 3.20 +1.04 36 0 88 0 DEC24 350.00 C 0.00 0.00 0.00 2.61 +0.79 36 0 290 0 DEC24 360.00 C 0.00 0.00 0.00 2.12 +0.73 36 0 129 0 DEC24 370.00 C 0.00 0.00 0.00 1.79 +0.65 36 0 121 0 DEC24 380.00 C 0.00 0.00 0.00 1.43 +0.54 36 0 127 0 DEC24 390.00 C 0.00 0.00 0.00 1.18 +0.45 36 0 0 0 DEC24 400.00 C 1.42 1.42 1.42 0.90 +0.32 36 2 158 +2 MAR25 165.00 C 0.00 0.00 0.00 70.55 +10.15 40 0 25 0 MAR25 167.50 C 0.00 0.00 0.00 68.57 +9.95 40 0 0 0 MAR25 170.00 C 66.00 66.00 66.00 66.67 +9.83 39 1 4 0 MAR25 172.50 C 0.00 0.00 0.00 64.84 +9.78 39 0 0 0 MAR25 175.00 C 0.00 0.00 0.00 63.01 +9.59 39 0 4 0 MAR25 177.50 C 61.00 61.00 61.00 61.18 +9.37 39 20 22 +20 MAR25 180.00 C 0.00 0.00 0.00 59.34 +9.14 38 0 0 0 MAR25 182.50 C 57.33 57.86 57.33 57.65 +9.07 38 20 20 +20 MAR25 185.00 C 55.63 55.63 55.63 54.36 +7.39 36 1 1 +1 MAR25 187.50 C 54.48 54.48 54.48 52.75 +7.23 36 10 10 0 MAR25 190.00 C 0.00 0.00 0.00 51.13 +7.04 35 0 16 0 MAR25 192.50 C 0.00 0.00 0.00 49.52 +6.86 35 0 30 0 MAR25 195.00 C 50.00 50.00 50.00 48.03 +6.80 35 1 10 -1 MAR25 197.50 C 0.00 0.00 0.00 45.54 +5.75 34 0 1 0 MAR25 200.00 C 0.00 0.00 0.00 45.17 +5.52 36 0 11 0 MAR25 205.00 C 44.00 44.00 44.00 42.30 +5.32 35 5 77 0 MAR25 210.00 C 0.00 0.00 0.00 40.66 +6.13 37 0 36 0 MAR25 215.00 C 0.00 0.00 0.00 38.06 +5.88 37 0 314 0 MAR25 220.00 C 0.00 0.00 0.00 35.58 +5.57 37 0 89 0 MAR25 225.00 C 0.00 0.00 0.00 33.19 +5.34 36 0 51 0 MAR25 230.00 C 0.00 0.00 0.00 30.94 +5.05 36 0 498 0 MAR25 235.00 C 0.00 0.00 0.00 28.76 +4.78 36 0 216 0 MAR25 240.00 C 24.22 24.22 24.22 26.89 +4.61 36 1 24 0 MAR25 245.00 C 23.70 23.70 23.70 25.15 +4.50 36 14 98 +14 MAR25 250.00 C 0.00 0.00 0.00 23.27 +4.06 36 0 178 0 MAR25 255.00 C 0.00 0.00 0.00 21.68 +3.90 36 0 31 0 MAR25 260.00 C 20.10 20.10 20.10 20.20 +3.85 36 1 76 +1 TOTAL CALL 7,396 61,075 +2,284 MAY24 150.00 P 0.00 0.00 0.00 0.01 0.00 49 0 262 0 MAY24 152.50 P 0.00 0.00 0.00 0.01 0.00 47 0 62 0 MAY24 155.00 P 0.00 0.00 0.00 0.01 0.00 45 0 191 0 MAY24 157.50 P 0.06 0.06 0.06 0.01 0.00 44 63 125 -63 MAY24 160.00 P 0.06 0.09 0.06 0.01 0.00 42 121 331 -11 MAY24 162.50 P 0.00 0.00 0.00 0.01 0.00 40 0 146 0 MAY24 165.00 P 0.00 0.00 0.00 0.01 0.00 38 0 122 0 MAY24 167.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 232 0 MAY24 170.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 167 0 MAY24 172.50 P 0.00 0.00 0.00 0.02 -0.03 35 0 264 0 MAY24 175.00 P 0.19 0.19 0.19 0.03 -0.05 35 115 274 +15 MAY24 177.50 P 0.23 0.23 0.21 0.04 -0.08 35 131 268 +15 MAY24 180.00 P 0.27 0.27 0.26 0.07 -0.12 35 80 354 -21 MAY24 182.50 P 0.34 0.34 0.30 0.10 -0.17 35 76 209 -42 MAY24 185.00 P 0.37 0.37 0.32 0.15 -0.24 35 40 444 -13 MAY24 187.50 P 0.43 0.43 0.40 0.22 -0.33 35 26 274 +15 MAY24 190.00 P 0.70 0.70 0.46 0.31 -0.45 35 70 442 -4 MAY24 192.50 P 0.69 0.77 0.55 0.43 -0.59 35 96 411 +5 MAY24 195.00 P 1.00 1.00 0.66 0.60 -0.77 35 116 641 -1 MAY24 197.50 P 1.26 1.26 0.85 0.81 -0.98 35 187 328 -76 MAY24 200.00 P 1.64 1.64 1.02 1.07 -1.22 35 182 740 +45 MAY24 205.00 P 2.95 2.95 1.57 1.81 -1.62 35 203 451 +40 MAY24 210.00 P 4.25 4.25 2.44 2.75 -2.59 34 626 1,136 +342 MAY24 215.00 P 6.53 6.53 3.60 4.13 -3.19 34 570 1,480 +143 MAY24 220.00 P 7.82 8.05 5.12 5.93 -3.96 34 353 397 +204 MAY24 225.00 P 10.02 10.02 7.19 8.30 -4.73 34 187 261 +110 MAY24 230.00 P 10.75 11.40 10.00 11.00 -5.68 34 191 188 +143 MAY24 235.00 P 0.00 0.00 0.00 13.93 -7.10 33 0 42 0 MAY24 240.00 P 23.93 23.93 17.75 17.71 -7.60 33 16 12 +2 MAY24 245.00 P 0.00 0.00 0.00 21.92 -7.93 35 0 0 0 MAY24 250.00 P 27.00 27.00 27.00 26.16 -8.41 35 3 57 +3 MAY24 255.00 P 0.00 0.00 0.00 30.64 -8.79 35 0 0 0 MAY24 260.00 P 35.40 35.40 35.40 35.40 -9.00 36 100 235 +100 MAY24 265.00 P 0.00 0.00 0.00 40.10 -9.30 34 0 0 0 MAY24 270.00 P 0.00 0.00 0.00 45.01 -9.39 34 0 0 0 MAY24 275.00 P 0.00 0.00 0.00 50.00 -9.40 0 0 0 0 MAY24 280.00 P 0.00 0.00 0.00 55.00 -9.40 0 0 0 0 MAY24 285.00 P 0.00 0.00 0.00 60.00 -9.40 0 0 0 0 MAY24 290.00 P 0.00 0.00 0.00 65.00 -9.40 0 0 0 0 MAY24 295.00 P 0.00 0.00 0.00 70.00 -9.40 0 0 0 0 MAY24 300.00 P 0.00 0.00 0.00 75.00 -9.40 0 0 0 0 JUN24 80.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0 JUN24 82.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0 JUN24 85.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0 JUN24 87.50 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0 JUN24 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 19 0 JUN24 92.50 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0 JUN24 95.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0 JUN24 97.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0 JUN24 100.00 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0 JUN24 102.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 0.01 0.00 60 0 47 0 JUN24 110.00 P 0.00 0.00 0.00 0.01 0.00 58 0 28 0 JUN24 112.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUN24 115.00 P 0.00 0.00 0.00 0.01 0.00 55 0 34 0 JUN24 117.50 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0 JUN24 120.00 P 0.00 0.00 0.00 0.01 0.00 52 0 80 0 JUN24 122.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0 JUN24 125.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0 JUN24 127.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0 JUN24 130.00 P 0.00 0.00 0.00 0.01 0.00 45 0 56 0 JUN24 132.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 JUN24 135.00 P 0.00 0.00 0.00 0.01 0.00 42 0 94 0 JUN24 137.50 P 0.00 0.00 0.00 0.01 0.00 41 0 79 0 JUN24 140.00 P 0.00 0.00 0.00 0.01 0.00 39 0 73 0 JUN24 142.50 P 0.00 0.00 0.00 0.01 0.00 38 0 189 0 JUN24 145.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0 JUN24 147.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 29 0 JUN24 150.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 287 0 JUN24 152.50 P 0.00 0.00 0.00 0.02 -0.03 35 0 137 0 JUN24 155.00 P 0.00 0.00 0.00 0.03 -0.04 35 0 86 0 JUN24 157.50 P 0.00 0.00 0.00 0.05 -0.05 35 0 74 0 JUN24 160.00 P 0.00 0.00 0.00 0.07 -0.08 35 0 298 0 JUN24 162.50 P 0.40 0.40 0.40 0.10 -0.10 35 4 79 -4 JUN24 165.00 P 0.00 0.00 0.00 0.14 -0.14 35 0 140 0 JUN24 167.50 P 0.00 0.00 0.00 0.19 -0.18 35 0 96 0 JUN24 170.00 P 0.66 0.66 0.66 0.26 -0.23 35 2 211 0 JUN24 172.50 P 0.00 0.00 0.00 0.34 -0.32 35 0 275 0 JUN24 175.00 P 0.82 0.82 0.80 0.45 -0.39 35 15 827 -13 JUN24 177.50 P 0.93 0.93 0.91 0.57 -0.51 35 30 252 0 JUN24 180.00 P 1.27 1.27 1.08 0.75 -0.59 35 29 486 +28 JUN24 182.50 P 1.44 1.50 1.26 0.93 -0.76 35 53 246 0 JUN24 185.00 P 1.81 1.81 1.39 1.19 -0.86 35 182 308 +38 JUN24 187.50 P 2.04 2.09 1.63 1.45 -1.07 35 70 301 -34 JUN24 190.00 P 2.51 2.51 1.86 1.80 -1.21 35 69 1,661 +4 JUN24 192.50 P 3.00 3.00 2.33 2.16 -1.47 35 87 483 +9 JUN24 195.00 P 3.44 3.44 2.64 2.63 -1.63 35 17 646 +1 JUN24 197.50 P 4.04 4.04 2.88 3.12 -1.81 35 38 368 -9 JUN24 200.00 P 4.30 4.68 3.34 3.71 -1.96 35 210 3,069 -40 JUN24 205.00 P 5.01 5.13 4.50 4.98 -2.42 35 132 3,079 +40 JUN24 210.00 P 8.10 8.10 5.91 6.51 -2.96 35 111 1,137 +70 JUN24 215.00 P 9.50 9.50 8.00 8.46 -3.58 35 69 1,678 +4 JUN24 220.00 P 10.12 10.66 9.90 10.57 -4.29 34 45 1,042 +6 JUN24 225.00 P 12.93 13.23 12.62 13.19 -4.74 34 200 213 +133 JUN24 230.00 P 17.00 17.00 15.48 16.16 -5.48 34 213 1,561 -155 JUN24 235.00 P 0.00 0.00 0.00 19.25 -6.19 34 0 2,128 0 JUN24 240.00 P 0.00 0.00 0.00 22.74 -6.97 34 0 250 0 JUN24 245.00 P 28.50 28.50 28.50 26.61 -7.30 34 1 747 -1 JUN24 250.00 P 0.00 0.00 0.00 30.73 -7.19 35 0 494 0 JUN24 255.00 P 0.00 0.00 0.00 34.86 -7.92 35 0 100 0 JUN24 260.00 P 0.00 0.00 0.00 39.20 -8.21 35 0 0 0 JUN24 265.00 P 0.00 0.00 0.00 43.67 -8.44 35 0 0 0 JUN24 270.00 P 0.00 0.00 0.00 48.23 -8.65 35 0 0 0 JUN24 275.00 P 0.00 0.00 0.00 52.91 -8.81 35 0 0 0 JUN24 280.00 P 0.00 0.00 0.00 57.12 -9.47 26 0 10 0 JUN24 285.00 P 0.00 0.00 0.00 61.91 -9.58 0 0 0 0 JUN24 290.00 P 0.00 0.00 0.00 66.74 -9.67 0 0 0 0 JUN24 295.00 P 0.00 0.00 0.00 71.61 -9.74 0 0 0 0 JUN24 300.00 P 0.00 0.00 0.00 76.49 -9.81 0 0 0 0 JUN24 310.00 P 0.00 0.00 0.00 86.33 -9.89 0 0 0 0 JUN24 320.00 P 0.00 0.00 0.00 96.21 -9.95 0 0 0 0 JUN24 330.00 P 0.00 0.00 0.00 106.13 -9.97 0 0 0 0 JUN24 340.00 P 0.00 0.00 0.00 116.06 -9.99 0 0 0 0 JUN24 350.00 P 0.00 0.00 0.00 126.00 -10.00 0 0 0 0 JUN24 360.00 P 0.00 0.00 0.00 135.94 -10.01 0 0 0 0 JUN24 370.00 P 0.00 0.00 0.00 145.90 -10.00 0 0 0 0 JUN24 380.00 P 0.00 0.00 0.00 155.85 -10.00 0 0 0 0 JUN24 390.00 P 0.00 0.00 0.00 165.81 -9.99 0 0 0 0 JUN24 400.00 P 0.00 0.00 0.00 175.77 -9.98 0 0 0 0 JUL24 175.00 P 1.68 1.69 1.55 1.30 -0.63 35 55 151 +14 JUL24 177.50 P 2.02 2.02 2.02 1.56 -0.73 35 18 46 -18 JUL24 180.00 P 2.41 2.41 2.12 1.85 -0.77 35 10 296 +10 JUL24 182.50 P 0.00 0.00 0.00 2.21 -0.98 35 0 362 0 JUL24 185.00 P 0.00 0.00 0.00 2.58 -1.10 36 0 77 0 JUL24 187.50 P 3.38 3.38 3.38 3.03 -1.28 35 15 150 0 JUL24 190.00 P 4.16 4.16 3.39 3.52 -1.43 36 42 194 +35 JUL24 192.50 P 3.90 4.24 3.87 4.02 -1.64 36 41 154 +23 JUL24 195.00 P 4.56 4.77 4.56 4.66 -1.80 36 37 169 +14 JUL24 197.50 P 5.57 5.57 5.10 5.29 -1.94 36 55 378 +8 JUL24 200.00 P 5.81 5.91 5.81 5.95 -2.14 36 26 244 +25 JUL24 205.00 P 8.81 8.81 8.81 7.41 -2.57 35 7 37 +7 JUL24 210.00 P 9.17 9.17 9.17 9.17 -2.90 35 8 74 +8 JUL24 215.00 P 10.36 10.98 10.36 11.10 -3.54 35 26 116 +18 JUL24 220.00 P 12.76 12.84 12.54 13.34 -4.05 34 575 596 +564 JUL24 225.00 P 15.22 15.39 14.89 15.89 -4.56 34 143 100 +85 JUL24 230.00 P 18.12 18.14 18.12 18.74 -5.06 34 42 43 +42 JUL24 235.00 P 0.00 0.00 0.00 21.86 -5.53 34 0 0 0 JUL24 240.00 P 0.00 0.00 0.00 25.13 -6.45 34 0 0 0 JUL24 245.00 P 0.00 0.00 0.00 29.16 -6.39 35 0 0 0 JUL24 250.00 P 0.00 0.00 0.00 32.94 -6.76 35 0 0 0 JUL24 255.00 P 0.00 0.00 0.00 36.82 -7.18 35 0 0 0 JUL24 260.00 P 0.00 0.00 0.00 40.96 -7.44 35 0 0 0 AUG24 185.00 P 4.75 4.75 4.29 4.05 -1.52 36 3 4 +1 AUG24 187.50 P 0.00 0.00 0.00 4.56 -1.66 36 0 0 0 AUG24 190.00 P 0.00 0.00 0.00 5.19 -1.69 36 0 0 0 AUG24 192.50 P 0.00 0.00 0.00 5.84 -1.76 36 0 0 0 AUG24 195.00 P 0.00 0.00 0.00 6.49 -1.90 36 0 0 0 AUG24 197.50 P 0.00 0.00 0.00 7.20 -2.02 36 0 0 0 AUG24 200.00 P 0.00 0.00 0.00 7.89 -2.27 36 0 0 0 AUG24 205.00 P 0.00 0.00 0.00 9.52 -2.65 36 0 0 0 AUG24 210.00 P 0.00 0.00 0.00 11.31 -3.10 35 0 0 0 AUG24 215.00 P 0.00 0.00 0.00 13.41 -3.50 35 0 0 0 AUG24 220.00 P 0.00 0.00 0.00 15.71 -3.97 35 0 0 0 AUG24 225.00 P 20.47 20.47 20.47 18.29 -4.32 35 6 6 +6 AUG24 230.00 P 23.50 23.50 20.47 21.06 -4.92 35 55 55 +55 AUG24 235.00 P 0.00 0.00 0.00 24.09 -5.31 35 0 0 0 AUG24 240.00 P 0.00 0.00 0.00 27.30 -6.30 35 0 0 0 AUG24 245.00 P 0.00 0.00 0.00 31.33 -6.14 36 0 0 0 AUG24 250.00 P 0.00 0.00 0.00 34.89 -6.50 36 0 0 0 AUG24 255.00 P 0.00 0.00 0.00 38.72 -6.83 36 0 0 0 AUG24 260.00 P 0.00 0.00 0.00 42.62 -7.13 36 0 0 0 SEP24 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0 SEP24 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 SEP24 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 SEP24 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 SEP24 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0 SEP24 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 SEP24 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 SEP24 97.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 SEP24 100.00 P 0.00 0.00 0.00 0.01 0.00 41 0 44 0 SEP24 102.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0 SEP24 105.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP24 107.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0 SEP24 110.00 P 0.00 0.00 0.00 0.01 0.00 36 0 64 0 SEP24 112.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 30 0 SEP24 117.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 15 0 SEP24 120.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 35 0 SEP24 122.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 5 0 SEP24 125.00 P 0.00 0.00 0.00 0.06 -0.04 36 0 60 0 SEP24 127.50 P 0.00 0.00 0.00 0.08 -0.05 36 0 64 0 SEP24 130.00 P 0.00 0.00 0.00 0.11 -0.06 36 0 41 0 SEP24 132.50 P 0.00 0.00 0.00 0.14 -0.08 36 0 30 0 SEP24 135.00 P 0.00 0.00 0.00 0.18 -0.09 36 0 113 0 SEP24 137.50 P 0.00 0.00 0.00 0.23 -0.12 36 0 3 0 SEP24 140.00 P 0.79 0.79 0.79 0.28 -0.15 36 1 132 +1 SEP24 142.50 P 0.00 0.00 0.00 0.36 -0.17 36 0 0 0 SEP24 145.00 P 0.00 0.00 0.00 0.44 -0.21 36 0 5 0 SEP24 147.50 P 0.00 0.00 0.00 0.55 -0.23 36 0 154 0 SEP24 150.00 P 0.00 0.00 0.00 0.67 -0.28 36 0 148 0 SEP24 152.50 P 0.00 0.00 0.00 0.80 -0.36 36 0 76 0 SEP24 155.00 P 0.00 0.00 0.00 0.96 -0.42 36 0 127 0 SEP24 157.50 P 0.00 0.00 0.00 1.15 -0.49 36 0 108 0 SEP24 160.00 P 0.00 0.00 0.00 1.33 -0.57 36 0 440 0 SEP24 162.50 P 0.00 0.00 0.00 1.59 -0.63 36 0 80 0 SEP24 165.00 P 2.65 2.65 2.65 1.85 -0.73 36 8 359 0 SEP24 167.50 P 0.00 0.00 0.00 2.12 -0.83 36 0 173 0 SEP24 170.00 P 2.92 2.92 2.92 2.47 -0.91 36 6 317 0 SEP24 172.50 P 3.41 3.41 3.41 2.84 -1.04 36 6 168 0 SEP24 175.00 P 0.00 0.00 0.00 3.21 -1.16 36 0 685 0 SEP24 177.50 P 0.00 0.00 0.00 3.66 -1.20 36 0 178 0 SEP24 180.00 P 4.88 4.88 4.55 4.16 -1.25 36 4 2,388 -2 SEP24 182.50 P 0.00 0.00 0.00 4.66 -1.56 36 0 199 0 SEP24 185.00 P 5.87 5.87 5.34 5.21 -1.67 36 6 101 +2 SEP24 187.50 P 6.56 6.56 6.56 5.87 -1.76 36 1 501 +1 SEP24 190.00 P 7.10 7.30 6.46 6.52 -1.83 36 60 389 -3 SEP24 192.50 P 7.60 7.60 7.07 7.18 -1.75 36 50 140 -38 SEP24 195.00 P 8.20 8.20 7.81 7.98 -1.94 36 64 1,006 -40 SEP24 197.50 P 9.00 9.00 8.30 8.73 -2.06 36 19 329 0 SEP24 200.00 P 9.27 9.43 8.96 9.49 -2.26 36 98 1,092 0 SEP24 205.00 P 0.00 0.00 0.00 11.18 -2.57 36 0 354 0 SEP24 210.00 P 12.60 12.60 12.60 13.09 -2.98 36 1 278 +1 SEP24 215.00 P 0.00 0.00 0.00 15.20 -3.36 35 0 263 0 SEP24 220.00 P 19.10 19.10 19.10 17.54 -3.75 35 1 161 0 SEP24 225.00 P 0.00 0.00 0.00 20.06 -4.21 35 0 153 0 SEP24 230.00 P 24.50 24.50 23.52 22.85 -4.70 35 4 130 -2 SEP24 235.00 P 0.00 0.00 0.00 25.83 -5.17 35 0 118 0 SEP24 240.00 P 0.00 0.00 0.00 28.84 -6.25 35 0 239 0 SEP24 245.00 P 0.00 0.00 0.00 32.88 -5.90 36 0 42 0 SEP24 250.00 P 0.00 0.00 0.00 36.44 -6.24 36 0 30 0 SEP24 255.00 P 0.00 0.00 0.00 40.07 -6.56 36 0 34 0 SEP24 260.00 P 0.00 0.00 0.00 43.96 -6.85 36 0 1 0 SEP24 265.00 P 0.00 0.00 0.00 47.88 -7.14 36 0 0 0 SEP24 270.00 P 0.00 0.00 0.00 51.99 -7.40 36 0 160 0 SEP24 275.00 P 0.00 0.00 0.00 55.46 -8.37 34 0 0 0 SEP24 280.00 P 0.00 0.00 0.00 59.81 -8.52 34 0 0 0 SEP24 285.00 P 0.00 0.00 0.00 64.24 -8.70 34 0 0 0 SEP24 290.00 P 0.00 0.00 0.00 68.76 -8.83 34 0 0 0 SEP24 295.00 P 0.00 0.00 0.00 73.35 -8.95 33 0 15 0 SEP24 300.00 P 79.00 79.00 79.00 77.99 -9.07 33 1 100 0 SEP24 310.00 P 0.00 0.00 0.00 87.44 -9.25 33 0 0 0 SEP24 320.00 P 0.00 0.00 0.00 97.03 -9.39 31 0 0 0 SEP24 330.00 P 0.00 0.00 0.00 106.74 -9.50 25 0 0 0 SEP24 340.00 P 0.00 0.00 0.00 116.52 -9.59 0 0 0 0 SEP24 350.00 P 0.00 0.00 0.00 126.35 -9.66 0 0 0 0 SEP24 360.00 P 0.00 0.00 0.00 136.22 -9.73 0 0 0 0 SEP24 370.00 P 0.00 0.00 0.00 146.12 -9.78 0 0 0 0 SEP24 380.00 P 0.00 0.00 0.00 156.04 -9.81 0 0 0 0 SEP24 390.00 P 0.00 0.00 0.00 165.97 -9.83 0 0 0 0 SEP24 400.00 P 0.00 0.00 0.00 175.92 -9.83 0 0 0 0 DEC24 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0 DEC24 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 DEC24 85.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 DEC24 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0 DEC24 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0 DEC24 92.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0 DEC24 95.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0 DEC24 97.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0 DEC24 100.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 51 0 DEC24 102.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0 DEC24 107.50 P 0.00 0.00 0.00 0.07 -0.04 35 0 30 0 DEC24 110.00 P 0.00 0.00 0.00 0.10 -0.04 36 0 60 0 DEC24 112.50 P 0.00 0.00 0.00 0.13 -0.05 36 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 0.15 -0.08 36 0 15 0 DEC24 117.50 P 0.00 0.00 0.00 0.20 -0.07 36 0 3 0 DEC24 120.00 P 0.00 0.00 0.00 0.25 -0.10 36 0 34 0 DEC24 122.50 P 0.95 0.95 0.95 0.30 -0.12 36 1 33 0 DEC24 125.00 P 1.10 1.10 1.05 0.37 -0.13 36 2 35 0 DEC24 127.50 P 0.00 0.00 0.00 0.45 -0.17 36 0 34 0 DEC24 130.00 P 0.00 0.00 0.00 0.53 -0.21 36 0 33 0 DEC24 132.50 P 0.00 0.00 0.00 0.64 -0.22 36 0 18 0 DEC24 135.00 P 0.00 0.00 0.00 0.76 -0.27 36 0 45 0 DEC24 137.50 P 0.00 0.00 0.00 0.89 -0.32 36 0 10 0 DEC24 140.00 P 0.00 0.00 0.00 1.05 -0.38 36 0 100 0 DEC24 142.50 P 0.00 0.00 0.00 1.23 -0.40 36 0 41 0 DEC24 145.00 P 0.00 0.00 0.00 1.45 -0.43 36 0 24 0 DEC24 147.50 P 0.00 0.00 0.00 1.67 -0.47 36 0 2 0 DEC24 150.00 P 2.57 2.75 2.57 1.94 -0.50 36 5 101 +1 DEC24 152.50 P 0.00 0.00 0.00 2.21 -0.59 36 0 22 0 DEC24 155.00 P 3.03 3.03 3.03 2.48 -0.68 36 6 64 +6 DEC24 157.50 P 0.00 0.00 0.00 2.75 -0.77 36 0 1 0 DEC24 160.00 P 0.00 0.00 0.00 3.11 -0.86 36 0 86 0 DEC24 162.50 P 0.00 0.00 0.00 3.47 -0.99 36 0 116 0 DEC24 165.00 P 4.38 4.38 4.38 3.84 -1.10 36 4 115 0 DEC24 167.50 P 0.00 0.00 0.00 4.33 -1.11 36 0 49 0 DEC24 170.00 P 0.00 0.00 0.00 4.82 -1.23 36 0 678 0 DEC24 172.50 P 0.00 0.00 0.00 5.31 -1.58 36 0 241 0 DEC24 175.00 P 6.60 6.60 6.60 5.81 -1.52 36 4 476 +4 DEC24 177.50 P 0.00 0.00 0.00 6.44 -1.45 36 0 171 0 DEC24 180.00 P 7.50 7.66 7.50 7.08 -1.67 36 2 1,232 +1 DEC24 182.50 P 0.00 0.00 0.00 7.72 -1.55 36 0 191 0 DEC24 185.00 P 0.00 0.00 0.00 8.37 -2.19 36 0 105 0 DEC24 187.50 P 9.33 9.33 9.08 9.41 -1.87 36 3 356 +1 DEC24 190.00 P 10.05 10.46 10.05 10.25 -1.90 36 52 963 -7 DEC24 192.50 P 0.00 0.00 0.00 11.07 -1.99 36 0 124 0 DEC24 195.00 P 0.00 0.00 0.00 11.85 -2.07 36 0 749 0 DEC24 197.50 P 0.00 0.00 0.00 12.72 -2.20 36 0 437 0 DEC24 200.00 P 14.30 14.30 13.60 13.55 -2.37 36 3 319 -3 DEC24 205.00 P 15.40 15.40 15.40 15.49 -2.61 36 1 291 -1 DEC24 210.00 P 17.30 17.30 17.30 17.45 -3.01 36 1 223 +1 DEC24 215.00 P 18.95 18.95 18.95 19.65 -3.32 35 31 185 +16 DEC24 220.00 P 22.13 22.13 22.13 22.04 -3.61 35 2 134 +2 DEC24 225.00 P 0.00 0.00 0.00 24.57 -4.01 35 0 69 0 DEC24 230.00 P 0.00 0.00 0.00 27.38 -4.35 35 750 762 +747 DEC24 235.00 P 0.00 0.00 0.00 30.22 -4.82 35 0 47 0 DEC24 240.00 P 0.00 0.00 0.00 33.29 -5.68 35 0 57 0 DEC24 245.00 P 0.00 0.00 0.00 37.14 -5.41 36 0 34 0 DEC24 250.00 P 0.00 0.00 0.00 40.45 -5.72 36 0 4 0 DEC24 255.00 P 0.00 0.00 0.00 44.02 -5.91 36 0 45 0 DEC24 260.00 P 47.09 47.09 47.09 47.63 -6.23 36 1 13 0 DEC24 265.00 P 0.00 0.00 0.00 51.32 -6.51 36 0 2 0 DEC24 270.00 P 0.00 0.00 0.00 55.24 -6.68 36 0 11 0 DEC24 275.00 P 0.00 0.00 0.00 58.37 -7.79 34 0 23 0 DEC24 280.00 P 0.00 0.00 0.00 62.47 -7.95 34 0 7 0 DEC24 285.00 P 0.00 0.00 0.00 66.66 -8.10 34 0 5 0 DEC24 290.00 P 71.09 71.09 70.99 70.95 -8.29 34 2 5 +1 DEC24 295.00 P 0.00 0.00 0.00 75.32 -8.42 34 0 0 0 DEC24 300.00 P 86.00 86.00 80.09 79.76 -8.53 34 3 6 0 DEC24 310.00 P 0.00 0.00 0.00 89.10 -8.52 35 0 0 0 DEC24 320.00 P 0.00 0.00 0.00 98.07 -9.00 34 0 0 0 DEC24 330.00 P 0.00 0.00 0.00 107.55 -9.15 34 0 0 0 DEC24 340.00 P 0.00 0.00 0.00 117.16 -9.25 33 0 0 0 DEC24 350.00 P 0.00 0.00 0.00 126.79 -9.42 31 0 0 0 DEC24 360.00 P 0.00 0.00 0.00 136.81 -9.24 34 0 0 0 DEC24 370.00 P 0.00 0.00 0.00 146.36 -9.57 0 0 0 0 DEC24 380.00 P 0.00 0.00 0.00 156.21 -9.64 0 0 0 0 DEC24 390.00 P 0.00 0.00 0.00 166.09 -9.71 0 0 0 0 DEC24 400.00 P 0.00 0.00 0.00 175.99 -9.76 0 0 0 0 MAR25 165.00 P 6.55 6.55 6.55 5.70 -1.31 35 20 329 +20 MAR25 167.50 P 0.00 0.00 0.00 6.20 -1.45 35 0 7 0 MAR25 170.00 P 0.00 0.00 0.00 6.79 -1.51 36 0 603 0 MAR25 172.50 P 0.00 0.00 0.00 7.43 -1.52 36 0 20 0 MAR25 175.00 P 0.00 0.00 0.00 8.07 -1.67 36 0 35 0 MAR25 177.50 P 0.00 0.00 0.00 8.98 -1.57 36 0 68 0 MAR25 180.00 P 9.90 9.90 9.90 9.37 -1.99 35 10 78 0 MAR25 182.50 P 0.00 0.00 0.00 10.15 -2.40 35 0 101 0 MAR25 185.00 P 11.79 11.79 11.79 10.97 -2.22 36 1 171 0 MAR25 187.50 P 0.00 0.00 0.00 12.13 -1.92 36 0 76 0 MAR25 190.00 P 13.30 13.30 13.30 12.95 -2.00 36 1 41 0 MAR25 192.50 P 0.00 0.00 0.00 13.80 -2.09 36 0 91 0 MAR25 195.00 P 0.00 0.00 0.00 14.63 -2.23 36 0 15 0 MAR25 197.50 P 0.00 0.00 0.00 15.54 -2.27 36 0 61 0 MAR25 200.00 P 17.50 17.50 17.50 16.45 -2.44 36 2 75 0 MAR25 205.00 P 0.00 0.00 0.00 18.45 -2.72 36 0 110 0 MAR25 210.00 P 20.39 20.39 20.39 20.39 -3.05 35 1 505 +1 MAR25 215.00 P 24.25 24.25 24.25 22.80 -3.31 35 1 50 -1 MAR25 220.00 P 0.00 0.00 0.00 25.19 -3.62 35 0 44 0 MAR25 225.00 P 0.00 0.00 0.00 27.70 -3.87 35 0 1 0 MAR25 230.00 P 0.00 0.00 0.00 30.49 -4.18 35 0 0 0 MAR25 235.00 P 0.00 0.00 0.00 33.41 -4.41 35 0 1 0 MAR25 240.00 P 38.10 38.10 38.10 36.40 -5.49 35 1 15 0 MAR25 245.00 P 0.00 0.00 0.00 40.18 -5.12 35 0 0 0 MAR25 250.00 P 0.00 0.00 0.00 43.43 -5.47 35 0 0 0 MAR25 255.00 P 0.00 0.00 0.00 46.79 -5.74 36 0 1 0 MAR25 260.00 P 52.00 52.00 52.00 50.38 -5.84 35 1 14 -1 TOTAL PUT 7,534 61,035 +2,633 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 27.10 MAY24 17.50 C 0.00 0.00 0.00 9.66 +0.50 57 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 9.16 +0.50 50 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 8.66 +0.49 0 0 0 0 MAY24 19.00 C 0.00 0.00 0.00 8.17 +0.50 53 0 0 0 MAY24 19.50 C 0.00 0.00 0.00 7.67 +0.49 48 0 0 0 MAY24 20.00 C 0.00 0.00 0.00 7.18 +0.49 49 0 0 0 MAY24 21.00 C 0.00 0.00 0.00 6.20 +0.48 48 0 0 0 MAY24 22.00 C 0.00 0.00 0.00 5.25 +0.47 48 0 5 0 MAY24 23.00 C 0.00 0.00 0.00 4.35 +0.35 48 0 10 0 MAY24 24.00 C 3.60 3.60 3.60 3.59 +0.45 53 10 102 0 MAY24 25.00 C 1.80 2.63 1.80 2.81 +0.36 51 2 32 +1 MAY24 26.00 C 2.05 2.05 2.05 2.14 +0.31 50 1 45 0 MAY24 27.00 C 0.86 1.58 0.86 1.58 +0.26 49 25 138 +23 MAY24 28.00 C 0.67 1.13 0.62 1.14 +0.22 49 55 134 +39 MAY24 29.00 C 0.86 0.86 0.82 0.79 +0.16 49 2 53 +2 MAY24 30.00 C 0.00 0.00 0.00 0.53 +0.12 49 0 93 0 MAY24 31.00 C 0.40 0.40 0.40 0.35 +0.09 49 1 83 0 MAY24 32.00 C 0.00 0.00 0.00 0.22 +0.06 48 0 6 0 MAY24 33.00 C 0.00 0.00 0.00 0.14 +0.04 49 0 14 0 MAY24 34.00 C 0.00 0.00 0.00 0.09 +0.03 49 0 6 0 MAY24 35.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 27 0 MAY24 36.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 52 0 MAY24 37.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 3 0 MAY24 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0 MAY24 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 MAY24 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0 MAY24 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 10.18 +0.49 47 0 0 0 JUN24 17.50 C 0.00 0.00 0.00 9.68 +0.49 0 0 0 0 JUN24 18.00 C 0.00 0.00 0.00 9.19 +0.49 48 0 0 0 JUN24 18.50 C 0.00 0.00 0.00 8.70 +0.49 49 0 0 0 JUN24 19.00 C 0.00 0.00 0.00 8.21 +0.49 49 0 0 0 JUN24 19.50 C 0.00 0.00 0.00 7.72 +0.49 48 0 0 0 JUN24 20.00 C 0.00 0.00 0.00 7.24 +0.48 48 0 0 0 JUN24 21.00 C 0.00 0.00 0.00 6.30 +0.47 48 0 0 0 JUN24 22.00 C 0.00 0.00 0.00 5.40 +0.45 48 0 0 0 JUN24 23.00 C 0.00 0.00 0.00 4.56 +0.30 48 0 0 0 JUN24 24.00 C 0.00 0.00 0.00 3.90 +0.41 52 0 54 0 JUN24 25.00 C 0.00 0.00 0.00 3.17 +0.35 50 0 52 0 JUN24 26.00 C 0.00 0.00 0.00 2.55 +0.31 49 0 70 0 JUN24 27.00 C 0.00 0.00 0.00 2.02 +0.27 49 0 45 0 JUN24 28.00 C 0.00 0.00 0.00 1.60 +0.25 49 0 83 0 JUN24 29.00 C 0.00 0.00 0.00 1.24 +0.21 49 0 44 0 JUN24 30.00 C 0.61 1.01 0.61 0.94 +0.17 49 13 36 -7 JUN24 31.00 C 0.00 0.00 0.00 0.71 +0.14 49 0 23 0 JUN24 32.00 C 0.00 0.00 0.00 0.52 +0.10 48 0 6 0 JUN24 33.00 C 0.47 0.47 0.47 0.39 +0.09 48 5 25 +5 JUN24 34.00 C 0.00 0.00 0.00 0.29 +0.08 48 0 8 0 JUN24 35.00 C 0.00 0.00 0.00 0.21 +0.06 48 0 30 0 JUN24 36.00 C 0.00 0.00 0.00 0.15 +0.04 48 0 22 0 JUN24 37.00 C 0.00 0.00 0.00 0.11 +0.03 49 0 1 0 JUN24 38.00 C 0.17 0.17 0.17 0.08 +0.03 49 3 0 -3 JUN24 39.00 C 0.00 0.00 0.00 0.06 +0.02 49 0 3 0 JUN24 40.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 4 0 JUN24 41.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 0 0 JUN24 42.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0 JUN24 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUN24 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUN24 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0 JUN24 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 9.69 +0.49 47 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 9.20 +0.49 47 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 8.71 +0.48 46 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 8.23 +0.47 47 0 0 0 JUL24 19.50 C 0.00 0.00 0.00 7.76 +0.47 47 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 7.30 +0.47 48 0 0 0 JUL24 21.00 C 0.00 0.00 0.00 6.40 +0.44 47 0 0 0 JUL24 22.00 C 0.00 0.00 0.00 5.56 +0.42 47 0 0 0 JUL24 23.00 C 0.00 0.00 0.00 4.79 +0.26 47 0 0 0 JUL24 24.00 C 0.00 0.00 0.00 4.21 +0.37 50 0 30 0 JUL24 25.00 C 0.00 0.00 0.00 3.55 +0.33 49 0 39 0 JUL24 26.00 C 2.97 2.97 2.97 3.00 +0.32 49 7 10 0 JUL24 27.00 C 0.00 0.00 0.00 2.50 +0.28 49 0 30 0 JUL24 28.00 C 0.00 0.00 0.00 2.07 +0.24 48 0 32 0 JUL24 29.00 C 0.00 0.00 0.00 1.71 +0.21 48 0 0 0 JUL24 30.00 C 1.18 1.18 1.18 1.40 +0.19 48 6 6 +6 JUL24 31.00 C 0.97 1.04 0.97 1.14 +0.16 48 30 70 +30 JUL24 32.00 C 0.99 0.99 0.99 0.92 +0.13 48 15 40 0 JUL24 33.00 C 0.00 0.00 0.00 0.75 +0.13 48 0 0 0 JUL24 34.00 C 0.00 0.00 0.00 0.60 +0.11 48 0 1 0 JUL24 35.00 C 0.00 0.00 0.00 0.46 +0.08 47 0 0 0 JUL24 36.00 C 0.00 0.00 0.00 0.37 +0.07 47 0 0 0 JUL24 37.00 C 0.00 0.00 0.00 0.29 +0.05 48 0 0 0 JUL24 38.00 C 0.00 0.00 0.00 0.23 +0.05 47 0 0 0 AUG24 19.00 C 0.00 0.00 0.00 8.32 +0.46 49 0 0 0 AUG24 19.50 C 0.00 0.00 0.00 7.87 +0.45 49 0 0 0 AUG24 20.00 C 0.00 0.00 0.00 7.43 +0.42 49 0 0 0 AUG24 21.00 C 0.00 0.00 0.00 6.61 +0.41 49 0 0 0 AUG24 22.00 C 0.00 0.00 0.00 5.84 +0.38 49 0 0 0 AUG24 23.00 C 0.00 0.00 0.00 5.14 +0.21 49 0 0 0 AUG24 24.00 C 0.00 0.00 0.00 4.63 +0.33 52 0 0 0 AUG24 25.00 C 0.00 0.00 0.00 4.03 +0.28 51 0 0 0 AUG24 26.00 C 0.00 0.00 0.00 3.49 +0.26 50 0 0 0 AUG24 27.00 C 0.00 0.00 0.00 3.03 +0.27 50 0 0 0 AUG24 28.00 C 0.00 0.00 0.00 2.60 +0.22 50 0 0 0 AUG24 29.00 C 0.00 0.00 0.00 2.24 +0.19 50 0 0 0 AUG24 30.00 C 0.00 0.00 0.00 1.91 +0.16 50 0 0 0 AUG24 31.00 C 0.00 0.00 0.00 1.63 +0.15 50 0 0 0 AUG24 32.00 C 0.00 0.00 0.00 1.38 +0.12 50 0 0 0 AUG24 33.00 C 0.00 0.00 0.00 1.17 +0.14 50 0 0 0 AUG24 34.00 C 0.00 0.00 0.00 0.99 +0.12 50 0 0 0 AUG24 35.00 C 0.00 0.00 0.00 0.80 +0.07 49 0 0 0 AUG24 36.00 C 0.00 0.00 0.00 0.68 +0.07 49 0 0 0 SEP24 17.50 C 0.00 0.00 0.00 9.77 +0.47 49 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 9.31 +0.46 50 0 0 0 SEP24 18.50 C 0.00 0.00 0.00 8.87 +0.46 50 0 0 0 SEP24 19.00 C 0.00 0.00 0.00 8.43 +0.45 49 0 0 0 SEP24 19.50 C 0.00 0.00 0.00 8.01 +0.44 50 0 0 0 SEP24 20.00 C 0.00 0.00 0.00 7.60 +0.43 49 0 0 0 SEP24 21.00 C 0.00 0.00 0.00 6.83 +0.41 49 0 0 0 SEP24 22.00 C 0.00 0.00 0.00 6.11 +0.38 50 0 0 0 SEP24 23.00 C 0.00 0.00 0.00 5.46 +0.37 50 0 0 0 SEP24 24.00 C 0.00 0.00 0.00 4.86 +0.34 50 0 0 0 SEP24 25.00 C 0.00 0.00 0.00 4.30 +0.31 50 0 0 0 SEP24 26.00 C 0.00 0.00 0.00 3.81 +0.31 50 0 0 0 SEP24 27.00 C 0.00 0.00 0.00 3.38 +0.29 50 0 0 0 SEP24 28.00 C 0.00 0.00 0.00 2.94 +0.24 49 0 0 0 SEP24 29.00 C 0.00 0.00 0.00 2.58 +0.22 49 0 0 0 SEP24 30.00 C 0.00 0.00 0.00 2.25 +0.20 50 0 1 0 SEP24 31.00 C 0.00 0.00 0.00 1.97 +0.19 49 0 0 0 SEP24 32.00 C 0.00 0.00 0.00 1.70 +0.15 49 0 0 0 SEP24 33.00 C 0.00 0.00 0.00 1.49 +0.15 49 0 24 0 SEP24 34.00 C 0.00 0.00 0.00 1.28 +0.13 49 0 0 0 SEP24 35.00 C 0.00 0.00 0.00 1.12 +0.12 50 0 43 0 SEP24 36.00 C 0.00 0.00 0.00 0.96 +0.11 49 0 0 0 SEP24 37.00 C 0.00 0.00 0.00 0.83 +0.09 49 0 0 0 SEP24 38.00 C 0.00 0.00 0.00 0.72 +0.09 50 0 0 0 SEP24 39.00 C 0.00 0.00 0.00 0.61 +0.07 49 0 1 0 SEP24 40.00 C 0.00 0.00 0.00 0.53 +0.06 49 0 1 0 SEP24 41.00 C 0.00 0.00 0.00 0.45 +0.05 49 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 0.39 +0.05 49 0 0 0 SEP24 43.00 C 0.00 0.00 0.00 0.34 +0.05 50 0 0 0 SEP24 44.00 C 0.00 0.00 0.00 0.28 +0.03 49 0 1 0 SEP24 45.00 C 0.00 0.00 0.00 0.25 +0.04 50 0 0 0 SEP24 46.00 C 0.00 0.00 0.00 0.21 +0.03 49 0 11 0 SEP24 47.00 C 0.00 0.00 0.00 0.18 +0.03 50 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 0.15 +0.02 49 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 0.13 +0.02 49 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 10.11 +0.45 49 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 9.72 +0.44 49 0 0 0 DEC24 18.50 C 0.00 0.00 0.00 9.34 +0.44 49 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 8.96 +0.42 49 0 0 0 DEC24 19.50 C 0.00 0.00 0.00 8.60 +0.41 49 0 0 0 DEC24 20.00 C 0.00 0.00 0.00 8.25 +0.41 49 0 0 0 DEC24 21.00 C 0.00 0.00 0.00 7.57 +0.38 49 0 0 0 DEC24 22.00 C 0.00 0.00 0.00 6.95 +0.39 49 0 0 0 DEC24 23.00 C 0.00 0.00 0.00 6.36 +0.36 49 0 0 0 DEC24 24.00 C 0.00 0.00 0.00 5.81 +0.35 49 0 0 0 DEC24 25.00 C 0.00 0.00 0.00 5.30 +0.32 49 0 0 0 DEC24 26.00 C 0.00 0.00 0.00 4.83 +0.32 49 0 0 0 DEC24 27.00 C 0.00 0.00 0.00 4.42 +0.31 50 0 0 0 DEC24 28.00 C 0.00 0.00 0.00 4.00 +0.28 49 0 0 0 DEC24 29.00 C 0.00 0.00 0.00 3.62 +0.24 49 0 0 0 DEC24 30.00 C 0.00 0.00 0.00 3.29 +0.24 49 0 0 0 DEC24 31.00 C 0.00 0.00 0.00 2.97 +0.21 49 0 0 0 DEC24 32.00 C 0.00 0.00 0.00 2.70 +0.20 49 0 2 0 DEC24 33.00 C 0.00 0.00 0.00 2.44 +0.20 49 0 0 0 DEC24 34.00 C 0.00 0.00 0.00 2.20 +0.17 49 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 2.00 +0.16 49 0 4 0 DEC24 36.00 C 0.00 0.00 0.00 1.80 +0.16 49 0 9 0 DEC24 37.00 C 0.00 0.00 0.00 1.62 +0.13 49 0 0 0 DEC24 38.00 C 0.00 0.00 0.00 1.48 +0.13 49 0 0 0 DEC24 39.00 C 0.00 0.00 0.00 1.33 +0.13 49 0 3 0 DEC24 40.00 C 0.00 0.00 0.00 1.19 +0.10 49 0 2 0 DEC24 41.00 C 0.00 0.00 0.00 1.09 +0.10 49 0 0 0 DEC24 42.00 C 0.00 0.00 0.00 0.98 +0.10 49 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 0.87 +0.08 49 0 0 0 DEC24 44.00 C 0.00 0.00 0.00 0.79 +0.07 49 0 0 0 DEC24 45.00 C 0.00 0.00 0.00 0.72 +0.07 49 0 1 0 DEC24 46.00 C 0.00 0.00 0.00 0.65 +0.08 49 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 10.58 +0.44 49 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 10.21 +0.43 49 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 9.86 +0.42 49 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 9.52 +0.42 49 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 9.18 +0.42 49 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 8.84 +0.39 49 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 8.23 +0.39 49 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 7.63 +0.37 49 0 0 0 MAR25 23.00 C 0.00 0.00 0.00 7.09 +0.36 49 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 6.55 +0.34 49 0 0 0 MAR25 25.00 C 0.00 0.00 0.00 6.09 +0.33 49 0 0 0 MAR25 26.00 C 0.00 0.00 0.00 5.63 +0.33 49 0 0 0 MAR25 27.00 C 0.00 0.00 0.00 5.20 +0.29 49 0 0 0 MAR25 28.00 C 0.00 0.00 0.00 4.82 +0.29 49 0 0 0 MAR25 29.00 C 0.00 0.00 0.00 4.44 +0.27 49 0 0 0 MAR25 30.00 C 0.00 0.00 0.00 4.11 +0.25 49 0 0 0 MAR25 31.00 C 0.00 0.00 0.00 3.80 +0.25 49 0 0 0 MAR25 32.00 C 0.00 0.00 0.00 3.49 +0.22 49 0 0 0 MAR25 33.00 C 0.00 0.00 0.00 3.24 +0.22 49 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 2.99 +0.21 49 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 2.75 +0.20 49 0 0 0 MAR25 36.00 C 0.00 0.00 0.00 2.54 +0.17 49 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 2.35 +0.17 49 0 0 0 MAR25 38.00 C 0.00 0.00 0.00 2.17 +0.18 49 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 1.99 +0.14 49 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 1.85 +0.14 49 0 0 0 MAR25 41.00 C 0.00 0.00 0.00 1.71 +0.14 49 0 0 0 TOTAL CALL 175 1,681 +96 MAY24 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0 MAY24 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0 MAY24 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0 MAY24 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0 MAY24 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0 MAY24 20.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 204 0 MAY24 21.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 58 0 MAY24 22.00 P 0.00 0.00 0.00 0.09 -0.02 49 0 27 0 MAY24 23.00 P 0.00 0.00 0.00 0.17 -0.06 48 0 77 0 MAY24 24.00 P 0.00 0.00 0.00 0.33 -0.07 48 0 104 0 MAY24 25.00 P 0.56 0.56 0.51 0.55 -0.13 47 2 91 +2 MAY24 26.00 P 0.87 0.87 0.87 0.88 -0.18 47 3 55 0 MAY24 27.00 P 1.63 1.63 1.30 1.32 -0.24 47 24 171 +14 MAY24 28.00 P 1.87 1.97 1.87 1.87 -0.37 46 7 25 +7 MAY24 29.00 P 0.00 0.00 0.00 2.58 -0.38 48 0 47 0 MAY24 30.00 P 0.00 0.00 0.00 3.34 -0.38 48 0 45 0 MAY24 31.00 P 0.00 0.00 0.00 4.16 -0.42 48 0 12 0 MAY24 32.00 P 0.00 0.00 0.00 5.04 -0.45 48 0 21 0 MAY24 33.00 P 0.00 0.00 0.00 5.97 -0.47 48 0 0 0 MAY24 34.00 P 0.00 0.00 0.00 6.93 -0.48 48 0 0 0 MAY24 35.00 P 0.00 0.00 0.00 7.91 -0.49 49 0 0 0 MAY24 36.00 P 0.00 0.00 0.00 8.90 -0.50 0 0 0 0 MAY24 37.00 P 0.00 0.00 0.00 9.90 -0.50 0 0 0 0 MAY24 38.00 P 0.00 0.00 0.00 10.90 -0.50 0 0 0 0 MAY24 39.00 P 0.00 0.00 0.00 11.90 -0.50 0 0 0 0 MAY24 40.00 P 0.00 0.00 0.00 12.90 -0.50 0 0 0 0 MAY24 41.00 P 0.00 0.00 0.00 13.90 -0.50 0 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0 JUN24 17.50 P 0.00 0.00 0.00 0.02 0.00 49 0 11 0 JUN24 18.00 P 0.00 0.00 0.00 0.03 0.00 49 0 1 0 JUN24 18.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 47 0 JUN24 19.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 15 0 JUN24 19.50 P 0.00 0.00 0.00 0.09 -0.02 48 0 45 0 JUN24 20.00 P 0.00 0.00 0.00 0.13 -0.02 49 0 62 0 JUN24 21.00 P 0.00 0.00 0.00 0.22 -0.05 48 0 95 0 JUN24 22.00 P 0.48 0.48 0.48 0.38 -0.06 49 13 55 0 JUN24 23.00 P 0.82 0.82 0.59 0.58 -0.10 48 9 52 -7 JUN24 24.00 P 0.86 0.90 0.86 0.87 -0.11 48 29 63 -22 JUN24 25.00 P 1.62 1.62 1.20 1.19 -0.16 47 33 92 -11 JUN24 26.00 P 1.66 1.66 1.66 1.62 -0.20 47 2 51 0 JUN24 27.00 P 2.16 2.16 2.16 2.15 -0.21 47 8 56 +8 JUN24 28.00 P 0.00 0.00 0.00 2.76 -0.27 47 0 30 0 JUN24 29.00 P 0.00 0.00 0.00 3.38 -0.40 46 0 21 0 JUN24 30.00 P 0.00 0.00 0.00 4.16 -0.36 47 0 27 0 JUN24 31.00 P 0.00 0.00 0.00 4.97 -0.37 48 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 5.80 -0.40 48 0 0 0 JUN24 33.00 P 0.00 0.00 0.00 6.67 -0.42 48 0 0 0 JUN24 34.00 P 0.00 0.00 0.00 7.57 -0.43 48 0 0 0 JUN24 35.00 P 0.00 0.00 0.00 8.50 -0.44 48 0 0 0 JUN24 36.00 P 0.00 0.00 0.00 9.44 -0.46 48 0 1 0 JUN24 37.00 P 0.00 0.00 0.00 10.39 -0.47 47 0 0 0 JUN24 38.00 P 0.00 0.00 0.00 11.36 -0.47 48 0 0 0 JUN24 39.00 P 0.00 0.00 0.00 12.34 -0.48 48 0 0 0 JUN24 40.00 P 0.00 0.00 0.00 13.32 -0.48 48 0 1 0 JUN24 41.00 P 0.00 0.00 0.00 14.31 -0.48 49 0 0 0 JUN24 42.00 P 0.00 0.00 0.00 15.29 -0.49 46 0 0 0 JUN24 43.00 P 0.00 0.00 0.00 16.28 -0.49 45 0 0 0 JUN24 44.00 P 0.00 0.00 0.00 17.28 -0.48 50 0 0 0 JUN24 45.00 P 0.00 0.00 0.00 18.27 -0.49 48 0 0 0 JUN24 46.00 P 0.00 0.00 0.00 19.26 -0.49 0 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 20.26 -0.49 50 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 21.25 -0.49 0 0 0 0 JUN24 49.00 P 0.00 0.00 0.00 22.25 -0.49 53 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0 JUL24 18.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 15 0 JUL24 18.50 P 0.00 0.00 0.00 0.13 -0.02 47 0 15 0 JUL24 19.00 P 0.00 0.00 0.00 0.17 -0.03 47 0 2 0 JUL24 19.50 P 0.00 0.00 0.00 0.22 -0.04 47 0 15 0 JUL24 20.00 P 0.00 0.00 0.00 0.29 -0.04 48 0 18 0 JUL24 21.00 P 0.50 0.50 0.50 0.45 -0.06 48 20 56 +20 JUL24 22.00 P 0.00 0.00 0.00 0.66 -0.09 48 0 2 0 JUL24 23.00 P 0.00 0.00 0.00 0.93 -0.12 48 0 17 0 JUL24 24.00 P 1.60 1.60 1.40 1.25 -0.13 48 4 52 +2 JUL24 25.00 P 0.00 0.00 0.00 1.63 -0.16 47 0 34 0 JUL24 26.00 P 0.00 0.00 0.00 2.06 -0.20 46 0 3 0 JUL24 27.00 P 2.65 2.65 2.65 2.57 -0.23 46 7 10 0 JUL24 28.00 P 0.00 0.00 0.00 3.15 -0.27 46 0 0 0 JUL24 29.00 P 0.00 0.00 0.00 3.82 -0.33 46 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 4.53 -0.36 46 0 0 0 JUL24 31.00 P 0.00 0.00 0.00 5.32 -0.35 47 0 7 0 JUL24 32.00 P 0.00 0.00 0.00 6.11 -0.37 47 0 5 0 JUL24 33.00 P 0.00 0.00 0.00 6.94 -0.39 47 0 0 0 JUL24 34.00 P 0.00 0.00 0.00 7.80 -0.41 47 0 0 0 JUL24 35.00 P 0.00 0.00 0.00 8.69 -0.42 47 0 0 0 JUL24 36.00 P 0.00 0.00 0.00 9.60 -0.43 47 0 0 0 JUL24 37.00 P 0.00 0.00 0.00 10.52 -0.45 47 0 0 0 JUL24 38.00 P 0.00 0.00 0.00 11.47 -0.45 48 0 0 0 AUG24 19.00 P 0.00 0.00 0.00 0.33 -0.07 49 0 0 0 AUG24 19.50 P 0.00 0.00 0.00 0.41 -0.08 49 0 0 0 AUG24 20.00 P 0.00 0.00 0.00 0.50 -0.09 49 0 0 0 AUG24 21.00 P 0.00 0.00 0.00 0.72 -0.08 50 0 0 0 AUG24 22.00 P 0.00 0.00 0.00 0.99 -0.12 50 0 0 0 AUG24 23.00 P 0.00 0.00 0.00 1.31 -0.16 50 0 0 0 AUG24 24.00 P 0.00 0.00 0.00 1.63 -0.20 49 0 0 0 AUG24 25.00 P 0.00 0.00 0.00 2.03 -0.22 49 0 0 0 AUG24 26.00 P 0.00 0.00 0.00 2.47 -0.26 48 0 0 0 AUG24 27.00 P 0.00 0.00 0.00 2.99 -0.31 48 0 0 0 AUG24 28.00 P 0.00 0.00 0.00 3.57 -0.33 48 0 0 0 AUG24 29.00 P 0.00 0.00 0.00 4.22 -0.33 48 0 0 0 AUG24 30.00 P 0.00 0.00 0.00 4.94 -0.39 48 0 0 0 AUG24 31.00 P 0.00 0.00 0.00 5.71 -0.35 49 0 0 0 AUG24 32.00 P 0.00 0.00 0.00 6.47 -0.38 49 0 0 0 AUG24 33.00 P 0.00 0.00 0.00 7.26 -0.40 49 0 0 0 AUG24 34.00 P 0.00 0.00 0.00 8.09 -0.41 49 0 0 0 AUG24 35.00 P 0.00 0.00 0.00 8.94 -0.43 49 0 0 0 AUG24 36.00 P 0.00 0.00 0.00 9.82 -0.44 49 0 0 0 SEP24 17.50 P 0.00 0.00 0.00 0.27 -0.04 49 0 0 0 SEP24 18.00 P 0.00 0.00 0.00 0.33 -0.04 49 0 0 0 SEP24 18.50 P 0.00 0.00 0.00 0.40 -0.05 49 0 0 0 SEP24 19.00 P 0.00 0.00 0.00 0.48 -0.06 49 0 3 0 SEP24 19.50 P 0.00 0.00 0.00 0.57 -0.07 49 0 1 0 SEP24 20.00 P 0.00 0.00 0.00 0.68 -0.07 49 0 0 0 SEP24 21.00 P 0.00 0.00 0.00 0.92 -0.09 49 0 0 0 SEP24 22.00 P 0.00 0.00 0.00 1.20 -0.12 49 0 8 0 SEP24 23.00 P 0.00 0.00 0.00 1.54 -0.14 49 0 5 0 SEP24 24.00 P 0.00 0.00 0.00 1.94 -0.16 49 0 0 0 SEP24 25.00 P 0.00 0.00 0.00 2.37 -0.19 49 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 2.87 -0.20 49 0 11 0 SEP24 27.00 P 0.00 0.00 0.00 3.41 -0.23 49 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 3.99 -0.26 49 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 4.63 -0.27 49 0 1 0 SEP24 30.00 P 0.00 0.00 0.00 5.29 -0.31 49 0 10 0 SEP24 31.00 P 0.00 0.00 0.00 6.01 -0.31 49 0 1 0 SEP24 32.00 P 0.00 0.00 0.00 6.74 -0.35 49 0 0 0 SEP24 33.00 P 0.00 0.00 0.00 7.53 -0.35 49 0 0 0 SEP24 34.00 P 0.00 0.00 0.00 8.33 -0.37 50 0 0 0 SEP24 35.00 P 0.00 0.00 0.00 9.16 -0.39 49 0 0 0 SEP24 36.00 P 0.00 0.00 0.00 10.01 -0.40 49 0 0 0 SEP24 37.00 P 0.00 0.00 0.00 10.89 -0.41 49 0 0 0 SEP24 38.00 P 0.00 0.00 0.00 11.78 -0.42 49 0 1 0 SEP24 39.00 P 0.00 0.00 0.00 12.69 -0.43 50 0 0 0 SEP24 40.00 P 0.00 0.00 0.00 13.61 -0.44 49 0 0 0 SEP24 41.00 P 0.00 0.00 0.00 14.54 -0.45 49 0 0 0 SEP24 42.00 P 0.00 0.00 0.00 15.49 -0.46 49 0 0 0 SEP24 43.00 P 0.00 0.00 0.00 16.44 -0.46 49 0 0 0 SEP24 44.00 P 0.00 0.00 0.00 17.40 -0.47 49 0 0 0 SEP24 45.00 P 0.00 0.00 0.00 18.37 -0.47 49 0 0 0 SEP24 46.00 P 0.00 0.00 0.00 19.34 -0.48 49 0 10 0 SEP24 47.00 P 0.00 0.00 0.00 20.32 -0.48 50 0 0 0 SEP24 48.00 P 0.00 0.00 0.00 21.30 -0.48 49 0 0 0 SEP24 49.00 P 0.00 0.00 0.00 22.28 -0.48 49 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 0.60 -0.05 49 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 0.70 -0.06 49 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 0.81 -0.06 49 0 3 0 DEC24 19.00 P 0.00 0.00 0.00 0.92 -0.07 49 0 5 0 DEC24 19.50 P 0.00 0.00 0.00 1.05 -0.08 49 0 0 0 DEC24 20.00 P 0.00 0.00 0.00 1.19 -0.08 49 0 0 0 DEC24 21.00 P 0.00 0.00 0.00 1.49 -0.11 49 0 0 0 DEC24 22.00 P 0.00 0.00 0.00 1.84 -0.11 49 0 11 0 DEC24 23.00 P 0.00 0.00 0.00 2.23 -0.14 49 0 0 0 DEC24 24.00 P 0.00 0.00 0.00 2.66 -0.15 49 0 2 0 DEC24 25.00 P 0.00 0.00 0.00 3.13 -0.18 49 0 1 0 DEC24 26.00 P 0.00 0.00 0.00 3.64 -0.19 49 0 0 0 DEC24 27.00 P 0.00 0.00 0.00 4.20 -0.21 49 0 0 0 DEC24 28.00 P 0.00 0.00 0.00 4.78 -0.23 49 0 2 0 DEC24 29.00 P 0.00 0.00 0.00 5.40 -0.26 49 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 6.06 -0.26 49 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 6.73 -0.29 49 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 7.46 -0.30 49 0 0 0 DEC24 33.00 P 0.00 0.00 0.00 8.20 -0.30 49 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 8.95 -0.34 49 0 0 0 DEC24 35.00 P 0.00 0.00 0.00 9.75 -0.35 49 0 0 0 DEC24 36.00 P 0.00 0.00 0.00 10.56 -0.35 49 0 1 0 DEC24 37.00 P 0.00 0.00 0.00 11.38 -0.38 49 0 0 0 DEC24 38.00 P 0.00 0.00 0.00 12.24 -0.38 49 0 0 0 DEC24 39.00 P 0.00 0.00 0.00 13.10 -0.39 49 0 0 0 DEC24 40.00 P 0.00 0.00 0.00 13.98 -0.41 49 0 0 0 DEC24 41.00 P 0.00 0.00 0.00 14.88 -0.41 49 0 0 0 DEC24 42.00 P 0.00 0.00 0.00 15.78 -0.42 49 0 0 0 DEC24 43.00 P 0.00 0.00 0.00 16.70 -0.43 49 0 0 0 DEC24 44.00 P 0.00 0.00 0.00 17.63 -0.44 49 0 0 0 DEC24 45.00 P 0.00 0.00 0.00 18.57 -0.44 49 0 0 0 DEC24 46.00 P 0.00 0.00 0.00 19.51 -0.45 49 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 0.91 -0.05 49 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 1.02 -0.07 49 0 0 0 MAR25 18.50 P 0.00 0.00 0.00 1.16 -0.07 49 0 0 0 MAR25 19.00 P 0.00 0.00 0.00 1.30 -0.07 49 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 1.44 -0.08 49 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 1.59 -0.10 49 0 0 0 MAR25 21.00 P 0.00 0.00 0.00 1.95 -0.10 49 0 0 0 MAR25 22.00 P 0.00 0.00 0.00 2.32 -0.13 49 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 2.75 -0.14 49 0 0 0 MAR25 24.00 P 0.00 0.00 0.00 3.19 -0.16 49 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 3.70 -0.17 49 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 4.22 -0.17 49 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 4.77 -0.21 49 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 5.37 -0.21 49 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 5.97 -0.24 49 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 6.63 -0.25 49 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 7.31 -0.25 49 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 7.99 -0.28 49 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 8.73 -0.29 49 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 9.47 -0.30 49 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 10.22 -0.33 49 0 0 0 MAR25 36.00 P 0.00 0.00 0.00 11.02 -0.33 49 0 0 0 MAR25 37.00 P 0.00 0.00 0.00 11.83 -0.34 49 0 0 0 MAR25 38.00 P 0.00 0.00 0.00 12.64 -0.35 49 0 0 0 MAR25 39.00 P 0.00 0.00 0.00 13.48 -0.37 49 0 0 0 MAR25 40.00 P 0.00 0.00 0.00 14.34 -0.37 49 0 0 0 MAR25 41.00 P 0.00 0.00 0.00 15.20 -0.39 49 0 0 0 TOTAL PUT 161 2,006 +13 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$ 4.25 MAY24 2.60 C 0.00 0.00 0.00 1.66 +0.01 72 0 0 0 MAY24 2.70 C 0.00 0.00 0.00 1.56 +0.01 65 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 1.46 +0.01 58 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 1.36 +0.01 51 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 1.26 +0.01 43 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 1.16 +0.01 0 0 0 0 MAY24 3.20 C 0.00 0.00 0.00 1.06 +0.01 0 0 0 0 MAY24 3.30 C 0.00 0.00 0.00 0.96 +0.01 0 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 0.86 +0.01 0 0 100 0 MAY24 3.50 C 0.00 0.00 0.00 0.76 +0.01 0 0 130 0 MAY24 3.60 C 0.00 0.00 0.00 0.66 +0.01 0 0 41 0 MAY24 3.70 C 0.00 0.00 0.00 0.57 +0.01 31 0 13 0 MAY24 3.80 C 0.00 0.00 0.00 0.47 0.00 26 0 282 0 MAY24 3.90 C 0.00 0.00 0.00 0.37 -0.01 21 0 110 0 MAY24 4.00 C 0.00 0.00 0.00 0.29 -0.01 24 0 217 0 MAY24 4.10 C 0.00 0.00 0.00 0.22 -0.01 26 0 112 0 MAY24 4.20 C 0.00 0.00 0.00 0.16 -0.01 26 0 434 0 MAY24 4.30 C 0.10 0.10 0.10 0.12 0.00 29 1 81 +1 MAY24 4.40 C 0.00 0.00 0.00 0.08 0.00 28 0 113 0 MAY24 4.50 C 0.05 0.05 0.05 0.05 -0.01 28 50 221 +50 MAY24 4.60 C 0.00 0.00 0.00 0.03 -0.01 28 0 615 0 MAY24 4.70 C 0.00 0.00 0.00 0.02 0.00 29 0 87 0 MAY24 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0 MAY24 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 MAY24 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 95 0 MAY24 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 MAY24 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUN24 2.30 C 0.00 0.00 0.00 1.96 +0.01 0 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 1.86 +0.01 0 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 1.76 +0.01 0 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 1.66 0.00 0 0 0 0 JUN24 2.70 C 0.00 0.00 0.00 1.56 0.00 0 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 1.47 +0.01 61 0 0 0 JUN24 2.90 C 0.00 0.00 0.00 1.37 +0.01 56 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 1.27 +0.01 50 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 1.17 +0.01 44 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 1.07 +0.01 39 0 0 0 JUN24 3.30 C 0.00 0.00 0.00 0.97 +0.01 34 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 0.87 +0.01 29 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 0.77 +0.01 24 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 0.68 +0.01 32 0 0 0 JUN24 3.70 C 0.00 0.00 0.00 0.58 +0.01 27 0 143 0 JUN24 3.80 C 0.00 0.00 0.00 0.49 0.00 28 0 39 0 JUN24 3.90 C 0.00 0.00 0.00 0.40 -0.01 26 0 5 0 JUN24 4.00 C 0.00 0.00 0.00 0.32 -0.02 26 0 484 0 JUN24 4.10 C 0.00 0.00 0.00 0.26 0.00 28 0 24 0 JUN24 4.20 C 0.00 0.00 0.00 0.20 0.00 28 0 30 0 JUN24 4.30 C 0.15 0.15 0.15 0.16 +0.01 30 10 40 -10 JUN24 4.40 C 0.00 0.00 0.00 0.12 0.00 30 0 14 0 JUN24 4.50 C 0.00 0.00 0.00 0.08 0.00 29 0 2,059 0 JUN24 4.60 C 0.00 0.00 0.00 0.06 0.00 29 0 191 0 JUN24 4.70 C 0.00 0.00 0.00 0.04 0.00 29 0 10 0 JUN24 4.80 C 0.00 0.00 0.00 0.03 0.00 30 0 290 0 JUN24 4.90 C 0.00 0.00 0.00 0.02 0.00 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 35 0 102 0 JUN24 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 JUN24 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 500 0 JUN24 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 JUN24 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 28 0 JUL24 2.80 C 0.00 0.00 0.00 1.47 +0.01 58 0 0 0 JUL24 2.90 C 0.00 0.00 0.00 1.37 +0.01 53 0 0 0 JUL24 3.00 C 0.00 0.00 0.00 1.27 +0.01 48 0 0 0 JUL24 3.10 C 0.00 0.00 0.00 1.17 +0.01 43 0 0 0 JUL24 3.20 C 0.00 0.00 0.00 1.07 +0.01 39 0 0 0 JUL24 3.30 C 0.00 0.00 0.00 0.97 +0.01 34 0 0 0 JUL24 3.40 C 0.00 0.00 0.00 0.87 +0.01 29 0 0 0 JUL24 3.50 C 0.00 0.00 0.00 0.77 +0.01 24 0 0 0 JUL24 3.60 C 0.00 0.00 0.00 0.68 +0.01 31 0 0 0 JUL24 3.70 C 0.00 0.00 0.00 0.58 0.00 27 0 0 0 JUL24 3.80 C 0.00 0.00 0.00 0.49 0.00 27 0 0 0 JUL24 3.90 C 0.00 0.00 0.00 0.40 -0.02 25 0 0 0 JUL24 4.00 C 0.00 0.00 0.00 0.33 -0.01 27 0 180 0 JUL24 4.10 C 0.00 0.00 0.00 0.26 -0.01 27 0 230 0 JUL24 4.20 C 0.00 0.00 0.00 0.20 -0.01 27 0 127 0 JUL24 4.30 C 0.00 0.00 0.00 0.16 0.00 28 0 527 0 JUL24 4.40 C 0.00 0.00 0.00 0.13 +0.01 30 0 40 0 JUL24 4.50 C 0.00 0.00 0.00 0.09 0.00 28 0 22 0 JUL24 4.60 C 0.00 0.00 0.00 0.07 0.00 29 0 104 0 JUL24 4.70 C 0.00 0.00 0.00 0.05 0.00 29 0 100 0 JUL24 4.80 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 0.03 0.00 30 0 15 0 JUL24 5.00 C 0.00 0.00 0.00 0.02 0.00 30 0 9 0 JUL24 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUL24 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 AUG24 3.30 C 0.00 0.00 0.00 0.97 - 32 0 0 - AUG24 3.40 C 0.00 0.00 0.00 0.87 +0.01 28 0 0 0 AUG24 3.50 C 0.00 0.00 0.00 0.77 0.00 23 0 0 0 AUG24 3.60 C 0.00 0.00 0.00 0.68 +0.01 30 0 0 0 AUG24 3.70 C 0.00 0.00 0.00 0.59 +0.01 30 0 0 0 AUG24 3.80 C 0.00 0.00 0.00 0.50 0.00 29 0 0 0 AUG24 3.90 C 0.00 0.00 0.00 0.41 -0.02 27 0 0 0 AUG24 4.00 C 0.00 0.00 0.00 0.34 -0.01 28 0 0 0 AUG24 4.10 C 0.00 0.00 0.00 0.28 -0.01 28 0 0 0 AUG24 4.20 C 0.00 0.00 0.00 0.23 0.00 29 0 140 0 AUG24 4.30 C 0.00 0.00 0.00 0.18 -0.01 28 0 140 0 AUG24 4.40 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0 AUG24 4.50 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0 AUG24 4.60 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0 AUG24 4.70 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0 AUG24 4.80 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0 AUG24 4.90 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0 AUG24 5.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0 AUG24 5.25 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0 AUG24 5.50 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 1.96 +0.01 0 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 1.86 +0.01 0 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 1.76 +0.01 0 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 1.66 0.00 0 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 1.56 0.00 0 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 1.47 +0.01 53 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 1.37 +0.01 48 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 1.27 +0.01 44 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 1.17 +0.01 39 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 1.07 +0.01 35 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 0.97 +0.01 31 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 0.87 +0.01 27 0 0 0 SEP24 3.50 C 0.00 0.00 0.00 0.77 0.00 23 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 0.68 +0.01 28 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 0.59 0.00 28 0 5 0 SEP24 3.80 C 0.00 0.00 0.00 0.51 +0.01 29 0 0 0 SEP24 3.90 C 0.00 0.00 0.00 0.43 0.00 29 0 13 0 SEP24 4.00 C 0.00 0.00 0.00 0.36 0.00 29 0 8 0 SEP24 4.10 C 0.00 0.00 0.00 0.30 0.00 29 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 0.25 +0.01 29 0 23 0 SEP24 4.30 C 0.00 0.00 0.00 0.20 0.00 29 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 0.17 +0.01 29 0 50 0 SEP24 4.50 C 0.00 0.00 0.00 0.14 +0.01 29 0 3 0 SEP24 4.60 C 0.00 0.00 0.00 0.11 0.00 29 0 462 0 SEP24 4.70 C 0.00 0.00 0.00 0.09 0.00 29 0 91 0 SEP24 4.80 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0 SEP24 4.90 C 0.00 0.00 0.00 0.06 0.00 29 0 15 0 SEP24 5.00 C 0.00 0.00 0.00 0.05 0.00 29 0 3,165 0 SEP24 5.25 C 0.05 0.05 0.05 0.03 0.00 29 25 50 +25 SEP24 5.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0 DEC24 2.30 C 0.00 0.00 0.00 1.96 +0.01 0 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 1.86 +0.01 0 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 1.76 +0.01 0 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 1.66 0.00 0 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 1.56 0.00 0 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 1.47 +0.01 46 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 1.37 +0.01 42 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 1.27 +0.01 39 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 1.17 +0.01 35 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 1.07 +0.01 32 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 0.97 +0.01 28 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 0.88 +0.01 31 0 36 0 DEC24 3.50 C 0.00 0.00 0.00 0.78 +0.01 28 0 8 0 DEC24 3.60 C 0.00 0.00 0.00 0.69 0.00 28 0 24 0 DEC24 3.70 C 0.00 0.00 0.00 0.61 0.00 28 0 6 0 DEC24 3.80 C 0.00 0.00 0.00 0.54 +0.01 29 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 0.47 0.00 29 0 10 0 DEC24 4.00 C 0.00 0.00 0.00 0.42 +0.01 29 0 494 0 DEC24 4.10 C 0.00 0.00 0.00 0.36 0.00 29 0 4 0 DEC24 4.20 C 0.00 0.00 0.00 0.32 +0.01 29 0 5 0 DEC24 4.30 C 0.00 0.00 0.00 0.28 +0.01 29 0 3 0 DEC24 4.40 C 0.00 0.00 0.00 0.24 0.00 28 0 24 0 DEC24 4.50 C 0.00 0.00 0.00 0.21 0.00 29 0 13 0 DEC24 4.60 C 0.00 0.00 0.00 0.19 +0.01 29 0 3 0 DEC24 4.70 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 200 0 DEC24 5.25 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0 MAR25 2.80 C 0.00 0.00 0.00 1.47 +0.01 41 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 1.37 +0.01 37 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 1.27 +0.01 34 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 1.17 +0.01 31 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 1.07 +0.01 28 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 0.98 +0.01 30 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 0.89 +0.01 30 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 0.80 +0.01 29 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 0.72 0.00 28 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 0.65 +0.01 29 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 0.59 +0.01 29 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 0.53 +0.01 29 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 0.48 +0.01 29 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 0.43 0.00 29 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 0.39 +0.01 29 0 3 0 MAR25 4.30 C 0.00 0.00 0.00 0.35 0.00 29 0 13 0 MAR25 4.40 C 0.00 0.00 0.00 0.32 +0.01 29 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.29 +0.01 29 0 22 0 MAR25 4.60 C 0.00 0.00 0.00 0.26 +0.01 29 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 0.23 0.00 29 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 0.18 0.00 29 0 10 0 MAR25 5.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 3 0 MAR25 5.25 C 0.00 0.00 0.00 0.12 0.00 28 0 100 0 MAR25 5.50 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0 TOTAL CALL 86 13,562 +66 MAY24 2.60 P 0.00 0.00 0.00 0.01 0.00 94 0 472 0 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 88 0 280 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 160 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 65 0 80 0 MAY24 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0 MAY24 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0 MAY24 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 102 0 MAY24 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 270 0 MAY24 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 232 0 MAY24 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 47 0 MAY24 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 540 0 MAY24 3.90 P 0.00 0.00 0.00 0.02 0.00 28 0 209 0 MAY24 4.00 P 0.04 0.04 0.04 0.03 -0.01 25 20 102 +20 MAY24 4.10 P 0.07 0.07 0.07 0.06 -0.01 27 4 147 +4 MAY24 4.20 P 0.11 0.11 0.11 0.10 -0.01 27 21 352 +21 MAY24 4.30 P 0.00 0.00 0.00 0.14 -0.02 25 0 3 0 MAY24 4.40 P 0.00 0.00 0.00 0.22 -0.01 29 0 2 0 MAY24 4.50 P 0.00 0.00 0.00 0.29 -0.02 28 0 0 0 MAY24 4.60 P 0.00 0.00 0.00 0.37 -0.01 28 0 0 0 MAY24 4.70 P 0.00 0.00 0.00 0.46 -0.01 28 0 0 0 MAY24 4.80 P 0.00 0.00 0.00 0.55 -0.01 0 0 0 0 MAY24 4.90 P 0.00 0.00 0.00 0.65 -0.01 0 0 0 0 MAY24 5.00 P 0.00 0.00 0.00 0.75 -0.01 0 0 0 0 MAY24 5.25 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0 MAY24 5.50 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0 JUN24 2.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0 JUN24 2.40 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0 JUN24 2.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0 JUN24 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 160 0 JUN24 2.70 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0 JUN24 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0 JUN24 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0 JUN24 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0 JUN24 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0 JUN24 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0 JUN24 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 156 0 JUN24 3.40 P 0.00 0.00 0.00 0.02 0.00 30 0 148 0 JUN24 3.50 P 0.04 0.04 0.04 0.03 0.00 29 100 713 -100 JUN24 3.60 P 0.05 0.05 0.05 0.05 0.00 29 10 350 +10 JUN24 3.70 P 0.00 0.00 0.00 0.07 0.00 28 0 34 0 JUN24 3.80 P 0.11 0.11 0.11 0.11 0.00 29 10 589 +10 JUN24 3.90 P 0.15 0.15 0.15 0.15 0.00 28 100 225 +100 JUN24 4.00 P 0.22 0.22 0.20 0.20 0.00 28 13 623 -7 JUN24 4.10 P 0.00 0.00 0.00 0.27 +0.01 30 0 5 0 JUN24 4.20 P 0.00 0.00 0.00 0.34 +0.01 30 0 11 0 JUN24 4.30 P 0.00 0.00 0.00 0.41 +0.01 29 0 0 0 JUN24 4.40 P 0.00 0.00 0.00 0.50 +0.02 32 0 0 0 JUN24 4.50 P 0.00 0.00 0.00 0.58 +0.01 31 0 20 0 JUN24 4.60 P 0.00 0.00 0.00 0.66 -0.01 28 0 0 0 JUN24 4.70 P 0.00 0.00 0.00 0.75 -0.01 26 0 75 0 JUN24 4.80 P 0.00 0.00 0.00 0.85 -0.01 29 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 0.95 0.00 31 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 1.04 -0.01 0 0 10 0 JUN24 5.25 P 0.00 0.00 0.00 1.29 -0.01 29 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 1.54 -0.01 37 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 1.79 0.00 44 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 2.03 -0.01 0 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 2.53 -0.01 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 2.78 -0.01 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 3.03 -0.01 53 0 0 0 JUL24 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0 JUL24 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 JUL24 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 JUL24 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUL24 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 JUL24 3.30 P 0.00 0.00 0.00 0.02 0.00 27 0 100 0 JUL24 3.40 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0 JUL24 3.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 10 0 JUL24 3.60 P 0.00 0.00 0.00 0.08 0.00 29 0 78 0 JUL24 3.70 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0 JUL24 3.80 P 0.00 0.00 0.00 0.14 0.00 28 0 100 0 JUL24 3.90 P 0.19 0.19 0.19 0.19 0.00 28 120 188 +120 JUL24 4.00 P 0.00 0.00 0.00 0.23 -0.01 27 0 200 0 JUL24 4.10 P 0.00 0.00 0.00 0.30 0.00 28 0 190 0 JUL24 4.20 P 0.00 0.00 0.00 0.37 +0.01 29 0 120 0 JUL24 4.30 P 0.00 0.00 0.00 0.44 +0.01 29 0 120 0 JUL24 4.40 P 0.00 0.00 0.00 0.52 +0.01 29 0 0 0 JUL24 4.50 P 0.00 0.00 0.00 0.59 0.00 27 0 0 0 JUL24 4.60 P 0.00 0.00 0.00 0.68 -0.01 28 0 0 0 JUL24 4.70 P 0.00 0.00 0.00 0.77 -0.01 28 0 0 0 JUL24 4.80 P 0.00 0.00 0.00 0.86 -0.01 28 0 0 0 JUL24 4.90 P 0.00 0.00 0.00 0.95 -0.01 26 0 0 0 JUL24 5.00 P 0.00 0.00 0.00 1.05 -0.01 28 0 0 0 JUL24 5.25 P 0.00 0.00 0.00 1.29 -0.01 25 0 0 0 JUL24 5.50 P 0.00 0.00 0.00 1.54 -0.01 31 0 0 0 AUG24 3.30 P 0.00 0.00 0.00 0.04 - 29 0 0 - AUG24 3.40 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0 AUG24 3.50 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0 AUG24 3.60 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0 AUG24 3.70 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0 AUG24 3.80 P 0.18 0.18 0.18 0.17 -0.01 28 1 1 +1 AUG24 3.90 P 0.00 0.00 0.00 0.22 0.00 28 0 0 0 AUG24 4.00 P 0.00 0.00 0.00 0.27 0.00 28 0 0 0 AUG24 4.10 P 0.00 0.00 0.00 0.33 0.00 28 0 0 0 AUG24 4.20 P 0.00 0.00 0.00 0.39 0.00 28 0 140 0 AUG24 4.30 P 0.00 0.00 0.00 0.47 +0.01 29 0 140 0 AUG24 4.40 P 0.00 0.00 0.00 0.54 +0.01 29 0 0 0 AUG24 4.50 P 0.00 0.00 0.00 0.62 0.00 29 0 0 0 AUG24 4.60 P 0.00 0.00 0.00 0.70 -0.01 29 0 0 0 AUG24 4.70 P 0.00 0.00 0.00 0.79 0.00 30 0 0 0 AUG24 4.80 P 0.00 0.00 0.00 0.87 -0.01 28 0 0 0 AUG24 4.90 P 0.00 0.00 0.00 0.96 -0.01 28 0 0 0 AUG24 5.00 P 0.00 0.00 0.00 1.06 -0.01 30 0 0 0 AUG24 5.25 P 0.00 0.00 0.00 1.30 0.00 31 0 0 0 AUG24 5.50 P 0.00 0.00 0.00 1.54 -0.01 29 0 0 0 SEP24 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 SEP24 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 85 0 SEP24 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 250 0 SEP24 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 SEP24 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0 SEP24 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0 SEP24 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 SEP24 3.00 P 0.00 0.00 0.00 0.02 0.00 30 0 20 0 SEP24 3.10 P 0.00 0.00 0.00 0.03 0.00 30 0 100 0 SEP24 3.20 P 0.00 0.00 0.00 0.04 0.00 29 0 44 0 SEP24 3.30 P 0.00 0.00 0.00 0.05 0.00 28 0 153 0 SEP24 3.40 P 0.00 0.00 0.00 0.07 0.00 28 0 5 0 SEP24 3.50 P 0.00 0.00 0.00 0.10 0.00 29 0 2 0 SEP24 3.60 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0 SEP24 3.70 P 0.00 0.00 0.00 0.16 0.00 29 0 2 0 SEP24 3.80 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 0.25 0.00 29 0 0 0 SEP24 4.00 P 0.00 0.00 0.00 0.30 0.00 29 0 10 0 SEP24 4.10 P 0.00 0.00 0.00 0.36 0.00 29 0 0 0 SEP24 4.20 P 0.00 0.00 0.00 0.42 0.00 29 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 0.49 0.00 29 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 0.56 0.00 29 0 0 0 SEP24 4.50 P 0.00 0.00 0.00 0.64 0.00 29 0 0 0 SEP24 4.60 P 0.00 0.00 0.00 0.71 -0.01 28 0 0 0 SEP24 4.70 P 0.00 0.00 0.00 0.80 -0.01 29 0 79 0 SEP24 4.80 P 0.00 0.00 0.00 0.89 0.00 30 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 0.97 -0.01 28 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 1.07 0.00 30 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 1.30 -0.01 29 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 1.54 -0.01 27 0 0 0 DEC24 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 DEC24 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 DEC24 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 DEC24 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 105 0 DEC24 2.80 P 0.00 0.00 0.00 0.02 0.00 28 0 100 0 DEC24 2.90 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0 DEC24 3.00 P 0.00 0.00 0.00 0.04 0.00 29 0 103 0 DEC24 3.10 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.07 0.00 28 0 70 0 DEC24 3.30 P 0.00 0.00 0.00 0.10 0.00 29 0 1 0 DEC24 3.40 P 0.00 0.00 0.00 0.12 0.00 29 0 1 0 DEC24 3.50 P 0.00 0.00 0.00 0.15 0.00 29 0 25 0 DEC24 3.60 P 0.00 0.00 0.00 0.18 0.00 29 0 2 0 DEC24 3.70 P 0.00 0.00 0.00 0.22 0.00 29 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.26 -0.01 28 0 0 0 DEC24 3.90 P 0.00 0.00 0.00 0.31 0.00 29 0 0 0 DEC24 4.00 P 0.00 0.00 0.00 0.36 -0.01 29 0 20 0 DEC24 4.10 P 0.00 0.00 0.00 0.42 0.00 29 0 0 0 DEC24 4.20 P 0.00 0.00 0.00 0.48 0.00 29 0 0 0 DEC24 4.30 P 0.00 0.00 0.00 0.54 -0.01 29 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.61 -0.01 29 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.68 -0.01 29 0 0 0 DEC24 4.60 P 0.00 0.00 0.00 0.76 0.00 29 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.84 0.00 29 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 0.92 -0.01 29 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 1.00 -0.01 28 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 1.09 -0.01 29 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 1.32 0.00 30 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 1.55 -0.01 29 0 0 0 MAR25 2.80 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0 MAR25 2.90 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0 MAR25 3.10 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0 MAR25 3.30 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0 MAR25 3.40 P 0.00 0.00 0.00 0.16 0.00 29 0 20 0 MAR25 3.50 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.23 0.00 29 0 0 0 MAR25 3.70 P 0.00 0.00 0.00 0.27 0.00 29 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 0.31 0.00 29 0 0 0 MAR25 3.90 P 0.00 0.00 0.00 0.36 0.00 29 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.41 0.00 29 0 10 0 MAR25 4.10 P 0.00 0.00 0.00 0.46 -0.01 29 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.52 -0.01 29 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.59 0.00 29 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.65 0.00 29 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 0.72 -0.01 29 0 152 0 MAR25 4.60 P 0.00 0.00 0.00 0.79 -0.01 29 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.87 0.00 29 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.95 0.00 29 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 1.03 0.00 29 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 1.11 -0.01 28 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 1.33 -0.01 29 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 1.56 -0.01 29 0 0 0 TOTAL PUT 399 9,740 +179 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$ 7.71 MAY24 5.25 C 0.00 0.00 0.00 2.48 -0.19 58 0 0 0 MAY24 5.50 C 0.00 0.00 0.00 2.23 -0.19 50 0 0 0 MAY24 5.75 C 0.00 0.00 0.00 1.98 -0.19 41 0 0 0 MAY24 6.00 C 0.00 0.00 0.00 1.73 -0.19 32 0 0 0 MAY24 6.25 C 0.00 0.00 0.00 1.48 -0.19 0 0 0 0 MAY24 6.50 C 0.00 0.00 0.00 1.23 -0.19 0 0 0 0 MAY24 6.75 C 0.00 0.00 0.00 0.99 -0.19 27 0 0 0 MAY24 7.00 C 0.00 0.00 0.00 0.76 -0.17 28 0 15 0 MAY24 7.25 C 0.00 0.00 0.00 0.55 -0.17 28 0 90 0 MAY24 7.50 C 0.34 0.34 0.34 0.36 -0.15 26 15 165 +15 MAY24 7.75 C 0.21 0.21 0.21 0.23 -0.12 27 73 512 +73 MAY24 8.00 C 0.14 0.14 0.11 0.13 -0.10 27 81 3,112 +81 MAY24 8.25 C 0.08 0.08 0.08 0.07 -0.07 27 100 853 +100 MAY24 8.50 C 0.03 0.03 0.03 0.04 -0.03 29 15 493 +15 MAY24 8.75 C 0.00 0.00 0.00 0.02 -0.02 29 0 433 0 MAY24 9.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 3,480 0 MAY24 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 181 0 MAY24 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 590 0 MAY24 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0 MAY24 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0 MAY24 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 128 0 MAY24 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 128 0 MAY24 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0 MAY24 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0 MAY24 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0 JUN24 4.20 C 0.00 0.00 0.00 3.53 -0.19 0 0 0 0 JUN24 4.30 C 0.00 0.00 0.00 3.43 -0.19 0 0 0 0 JUN24 4.40 C 0.00 0.00 0.00 3.33 -0.19 0 0 0 0 JUN24 4.50 C 0.00 0.00 0.00 3.23 -0.19 0 0 0 0 JUN24 4.60 C 0.00 0.00 0.00 3.13 -0.19 0 0 0 0 JUN24 4.70 C 0.00 0.00 0.00 3.03 -0.19 0 0 0 0 JUN24 4.80 C 0.00 0.00 0.00 2.93 -0.19 0 0 0 0 JUN24 4.90 C 0.00 0.00 0.00 2.83 -0.20 0 0 0 0 JUN24 5.00 C 0.00 0.00 0.00 2.73 -0.20 0 0 0 0 JUN24 5.25 C 0.00 0.00 0.00 2.49 -0.19 53 0 0 0 JUN24 5.50 C 0.00 0.00 0.00 2.24 -0.19 45 0 2 0 JUN24 5.75 C 0.00 0.00 0.00 1.99 -0.19 37 0 0 0 JUN24 6.00 C 0.00 0.00 0.00 1.74 -0.19 27 0 0 0 JUN24 6.25 C 0.00 0.00 0.00 1.49 -0.19 0 0 9 0 JUN24 6.50 C 0.00 0.00 0.00 1.25 -0.19 29 0 100 0 JUN24 6.75 C 0.00 0.00 0.00 1.01 -0.19 27 0 35 0 JUN24 7.00 C 0.00 0.00 0.00 0.80 -0.16 30 0 130 0 JUN24 7.25 C 0.00 0.00 0.00 0.60 -0.16 29 0 60 0 JUN24 7.50 C 0.00 0.00 0.00 0.42 -0.15 28 0 130 0 JUN24 7.75 C 0.00 0.00 0.00 0.28 -0.12 28 0 260 0 JUN24 8.00 C 0.20 0.20 0.20 0.17 -0.10 27 15 591 +15 JUN24 8.25 C 0.00 0.00 0.00 0.11 -0.07 28 0 111 0 JUN24 8.50 C 0.08 0.08 0.08 0.06 -0.05 28 15 266 +15 JUN24 8.75 C 0.05 0.05 0.05 0.03 -0.04 27 15 301 +15 JUN24 9.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 141 0 JUN24 9.25 C 0.00 0.00 0.00 0.01 -0.01 29 0 242 0 JUN24 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 377 0 JUN24 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 167 0 JUN24 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 363 0 JUN24 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 123 0 JUN24 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0 JUN24 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0 JUN24 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 JUN24 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 JUL24 5.25 C 0.00 0.00 0.00 2.49 -0.19 49 0 0 0 JUL24 5.50 C 0.00 0.00 0.00 2.24 -0.19 42 0 0 0 JUL24 5.75 C 0.00 0.00 0.00 1.99 -0.19 35 0 0 0 JUL24 6.00 C 0.00 0.00 0.00 1.74 -0.19 25 0 0 0 JUL24 6.25 C 0.00 0.00 0.00 1.49 -0.19 0 0 0 0 JUL24 6.50 C 0.00 0.00 0.00 1.25 -0.19 28 0 0 0 JUL24 6.75 C 0.00 0.00 0.00 1.02 -0.19 29 0 0 0 JUL24 7.00 C 0.00 0.00 0.00 0.83 -0.18 32 0 0 0 JUL24 7.25 C 0.00 0.00 0.00 0.64 -0.15 32 0 0 0 JUL24 7.50 C 0.43 0.44 0.43 0.47 -0.13 30 45 150 +45 JUL24 7.75 C 0.39 0.39 0.32 0.34 -0.11 30 66 559 +64 JUL24 8.00 C 0.00 0.00 0.00 0.24 -0.10 30 0 540 0 JUL24 8.25 C 0.00 0.00 0.00 0.16 -0.08 30 0 90 0 JUL24 8.50 C 0.13 0.13 0.12 0.11 -0.06 30 110 205 +100 JUL24 8.75 C 0.09 0.09 0.09 0.07 -0.05 29 15 135 +15 JUL24 9.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 120 0 JUL24 9.25 C 0.00 0.00 0.00 0.03 -0.03 30 0 125 0 JUL24 9.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 120 0 JUL24 9.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 63 0 JUL24 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0 JUL24 10.50 C 0.00 0.00 0.00 0.01 0.00 35 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 42 0 0 0 AUG24 5.50 C 0.00 0.00 0.00 2.24 -0.19 40 0 0 0 AUG24 5.75 C 0.00 0.00 0.00 1.99 -0.19 33 0 0 0 AUG24 6.00 C 0.00 0.00 0.00 1.74 -0.19 23 0 0 0 AUG24 6.25 C 0.00 0.00 0.00 1.50 -0.19 31 0 0 0 AUG24 6.50 C 0.00 0.00 0.00 1.26 -0.18 30 0 0 0 AUG24 6.75 C 0.00 0.00 0.00 1.03 -0.18 29 0 0 0 AUG24 7.00 C 0.00 0.00 0.00 0.84 -0.18 31 0 0 0 AUG24 7.25 C 0.00 0.00 0.00 0.67 -0.15 31 0 0 0 AUG24 7.50 C 0.49 0.49 0.49 0.51 -0.14 31 15 15 +15 AUG24 7.75 C 0.44 0.44 0.43 0.38 -0.12 30 29 44 +29 AUG24 8.00 C 0.29 0.30 0.29 0.28 -0.10 30 29 44 +29 AUG24 8.25 C 0.00 0.00 0.00 0.21 -0.08 30 0 0 0 AUG24 8.50 C 0.19 0.19 0.17 0.15 -0.06 30 30 30 +30 AUG24 8.75 C 0.13 0.13 0.13 0.11 -0.05 30 15 15 +15 AUG24 9.00 C 0.12 0.12 0.11 0.08 -0.04 30 27 27 +27 AUG24 9.25 C 0.09 0.09 0.09 0.06 -0.03 30 15 15 +15 AUG24 9.50 C 0.08 0.08 0.08 0.04 -0.02 30 15 15 +15 AUG24 9.75 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0 AUG24 10.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0 AUG24 10.50 C 0.00 0.00 0.00 0.01 - 30 0 0 - SEP24 4.20 C 0.00 0.00 0.00 3.53 -0.19 0 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 3.43 -0.19 0 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 3.33 -0.19 0 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 3.23 -0.19 0 0 0 0 SEP24 4.60 C 0.00 0.00 0.00 3.13 -0.19 0 0 0 0 SEP24 4.70 C 0.00 0.00 0.00 3.03 -0.19 0 0 0 0 SEP24 4.80 C 0.00 0.00 0.00 2.93 -0.20 0 0 0 0 SEP24 4.90 C 0.00 0.00 0.00 2.83 -0.20 0 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 2.73 -0.20 0 0 0 0 SEP24 5.25 C 0.00 0.00 0.00 2.49 -0.19 44 0 0 0 SEP24 5.50 C 0.00 0.00 0.00 2.24 -0.19 38 0 0 0 SEP24 5.75 C 0.00 0.00 0.00 1.99 -0.19 31 0 0 0 SEP24 6.00 C 0.00 0.00 0.00 1.74 -0.19 21 0 0 0 SEP24 6.25 C 0.00 0.00 0.00 1.50 -0.19 30 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 1.27 -0.18 30 0 0 0 SEP24 6.75 C 0.00 0.00 0.00 1.05 -0.17 30 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 0.85 -0.17 29 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 0.68 -0.15 30 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 0.53 -0.13 29 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 0.42 -0.11 30 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 0.32 -0.10 29 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 0.25 -0.08 29 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 0.19 -0.07 29 0 10 0 SEP24 8.75 C 0.00 0.00 0.00 0.15 -0.05 30 0 0 0 SEP24 9.00 C 0.14 0.14 0.14 0.12 -0.04 30 29 44 +29 SEP24 9.25 C 0.11 0.11 0.11 0.09 -0.04 30 15 75 +15 SEP24 9.50 C 0.00 0.00 0.00 0.06 -0.04 29 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 80 0 SEP24 10.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 35 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 SEP24 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 3.03 -0.19 0 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 2.93 -0.20 0 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 2.83 -0.20 0 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 2.73 -0.20 0 0 0 0 DEC24 5.25 C 0.00 0.00 0.00 2.49 -0.19 39 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 2.24 -0.19 34 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 1.99 -0.19 29 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 1.75 -0.19 30 0 0 0 DEC24 6.25 C 0.00 0.00 0.00 1.52 -0.18 30 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 1.30 -0.18 29 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 1.11 -0.17 29 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.95 -0.15 30 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 0.80 -0.14 29 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.68 -0.12 29 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 0.58 -0.10 29 0 2 0 DEC24 8.00 C 0.00 0.00 0.00 0.48 -0.11 29 0 0 0 DEC24 8.25 C 0.00 0.00 0.00 0.41 -0.09 29 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 0.34 -0.08 29 0 8 0 DEC24 8.75 C 0.00 0.00 0.00 0.29 -0.07 30 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 0.24 -0.07 29 0 88 0 DEC24 9.25 C 0.00 0.00 0.00 0.20 -0.05 30 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 0.16 -0.05 29 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 0.13 -0.04 29 0 2 0 DEC24 10.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 10 0 DEC24 10.50 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0 DEC24 11.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0 DEC24 11.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 7 0 DEC24 12.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0 MAR25 5.25 C 0.00 0.00 0.00 2.49 -0.19 33 0 0 0 MAR25 5.50 C 0.00 0.00 0.00 2.24 -0.19 29 0 0 0 MAR25 5.75 C 0.00 0.00 0.00 2.00 -0.19 29 0 0 0 MAR25 6.00 C 0.00 0.00 0.00 1.77 -0.18 29 0 0 0 MAR25 6.25 C 0.00 0.00 0.00 1.56 -0.17 29 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 1.38 -0.16 30 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 1.21 -0.15 29 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 1.07 -0.14 29 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 0.94 -0.13 29 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 0.82 -0.13 29 0 0 0 MAR25 7.75 C 0.00 0.00 0.00 0.72 -0.11 29 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 0.63 -0.11 29 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 0.55 -0.09 29 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 0.48 -0.08 29 0 30 0 MAR25 8.75 C 0.00 0.00 0.00 0.41 -0.08 29 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 0.36 -0.07 30 0 8 0 MAR25 9.25 C 0.00 0.00 0.00 0.31 -0.06 29 0 7 0 MAR25 9.50 C 0.00 0.00 0.00 0.26 -0.06 29 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 0.23 -0.05 30 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 0.19 -0.06 29 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 0.14 -0.04 29 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0 TOTAL CALL 784 16,582 +772 MAY24 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0 MAY24 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0 MAY24 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0 MAY24 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 MAY24 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 MAY24 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 220 0 MAY24 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 206 0 MAY24 7.00 P 0.04 0.04 0.03 0.03 +0.01 29 53 552 +38 MAY24 7.25 P 0.08 0.08 0.07 0.07 +0.02 28 390 1,365 +390 MAY24 7.50 P 0.14 0.15 0.14 0.15 +0.05 29 7 822 +7 MAY24 7.75 P 0.00 0.00 0.00 0.26 +0.07 29 0 720 0 MAY24 8.00 P 0.47 0.47 0.43 0.42 +0.10 30 70 587 -6 MAY24 8.25 P 0.60 0.60 0.60 0.61 +0.13 31 75 139 0 MAY24 8.50 P 0.00 0.00 0.00 0.83 +0.15 33 0 216 0 MAY24 8.75 P 0.00 0.00 0.00 1.04 +0.17 0 0 55 0 MAY24 9.00 P 0.00 0.00 0.00 1.29 +0.18 0 0 3,315 0 MAY24 9.25 P 0.00 0.00 0.00 1.54 +0.19 0 0 30 0 MAY24 9.50 P 0.00 0.00 0.00 1.79 +0.19 0 0 0 0 MAY24 9.75 P 0.00 0.00 0.00 2.04 +0.19 0 0 0 0 MAY24 10.00 P 0.00 0.00 0.00 2.29 +0.19 0 0 0 0 MAY24 10.50 P 0.00 0.00 0.00 2.79 +0.19 0 0 0 0 MAY24 11.00 P 0.00 0.00 0.00 3.29 +0.19 0 0 0 0 MAY24 11.50 P 0.00 0.00 0.00 3.79 +0.19 0 0 0 0 MAY24 12.00 P 0.00 0.00 0.00 4.29 +0.19 0 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 4.79 +0.19 0 0 0 0 MAY24 13.00 P 0.00 0.00 0.00 5.29 +0.19 0 0 0 0 JUN24 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0 JUN24 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0 JUN24 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0 JUN24 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0 JUN24 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUN24 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUN24 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUN24 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0 JUN24 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0 JUN24 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0 JUN24 6.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 223 0 JUN24 6.25 P 0.00 0.00 0.00 0.03 +0.01 28 0 120 0 JUN24 6.50 P 0.07 0.07 0.07 0.06 +0.02 28 15 175 +15 JUN24 6.75 P 0.12 0.12 0.12 0.11 +0.03 27 23 143 +23 JUN24 7.00 P 0.20 0.20 0.20 0.19 +0.04 27 80 428 +80 JUN24 7.25 P 0.00 0.00 0.00 0.29 +0.06 26 0 143 0 JUN24 7.50 P 0.39 0.39 0.39 0.43 +0.08 26 15 314 0 JUN24 7.75 P 0.00 0.00 0.00 0.59 +0.11 25 0 350 0 JUN24 8.00 P 0.00 0.00 0.00 0.79 +0.12 25 0 320 0 JUN24 8.25 P 0.00 0.00 0.00 1.00 +0.15 23 0 165 0 JUN24 8.50 P 0.00 0.00 0.00 1.22 +0.17 0 0 45 0 JUN24 8.75 P 0.00 0.00 0.00 1.49 +0.18 28 0 45 0 JUN24 9.00 P 0.00 0.00 0.00 1.73 +0.18 28 0 30 0 JUN24 9.25 P 0.00 0.00 0.00 1.97 +0.18 0 0 0 0 JUN24 9.50 P 0.00 0.00 0.00 2.22 +0.19 21 0 0 0 JUN24 9.75 P 0.00 0.00 0.00 2.47 +0.19 29 0 0 0 JUN24 10.00 P 0.00 0.00 0.00 2.72 +0.19 34 0 0 0 JUN24 10.50 P 0.00 0.00 0.00 3.21 +0.19 0 0 0 0 JUN24 11.00 P 0.00 0.00 0.00 3.71 +0.19 0 0 0 0 JUN24 11.50 P 0.00 0.00 0.00 4.21 +0.19 36 0 0 0 JUN24 12.00 P 0.00 0.00 0.00 4.71 +0.20 50 0 0 0 JUN24 12.50 P 0.00 0.00 0.00 5.20 +0.19 0 0 0 0 JUN24 13.00 P 0.00 0.00 0.00 5.70 +0.19 0 0 0 0 JUL24 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 JUL24 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUL24 5.75 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0 JUL24 6.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 30 0 JUL24 6.25 P 0.09 0.09 0.09 0.08 +0.02 30 15 120 +15 JUL24 6.50 P 0.13 0.13 0.13 0.13 +0.03 30 15 135 +15 JUL24 6.75 P 0.00 0.00 0.00 0.19 +0.03 29 0 141 0 JUL24 7.00 P 0.00 0.00 0.00 0.28 +0.05 29 0 220 0 JUL24 7.25 P 0.00 0.00 0.00 0.39 +0.07 29 0 207 0 JUL24 7.50 P 0.52 0.52 0.52 0.53 +0.09 29 7 137 +7 JUL24 7.75 P 0.00 0.00 0.00 0.68 +0.10 28 0 525 0 JUL24 8.00 P 0.00 0.00 0.00 0.86 +0.11 27 0 510 0 JUL24 8.25 P 0.00 0.00 0.00 1.07 +0.15 28 0 90 0 JUL24 8.50 P 0.00 0.00 0.00 1.27 +0.16 26 0 90 0 JUL24 8.75 P 0.00 0.00 0.00 1.52 +0.16 29 0 0 0 JUL24 9.00 P 0.00 0.00 0.00 1.75 +0.17 29 0 0 0 JUL24 9.25 P 0.00 0.00 0.00 1.99 +0.18 30 0 0 0 JUL24 9.50 P 0.00 0.00 0.00 2.23 +0.18 29 0 0 0 JUL24 9.75 P 0.00 0.00 0.00 2.47 +0.18 26 0 0 0 JUL24 10.00 P 0.00 0.00 0.00 2.72 +0.19 29 0 0 0 JUL24 10.50 P 0.00 0.00 0.00 3.22 +0.20 35 0 0 0 JUL24 11.00 P 0.00 0.00 0.00 3.71 +0.19 0 0 0 0 JUL24 11.50 P 0.00 0.00 0.00 4.21 +0.19 35 0 0 0 AUG24 5.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0 AUG24 5.75 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0 AUG24 6.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0 AUG24 6.25 P 0.12 0.12 0.12 0.11 +0.02 30 35 35 +35 AUG24 6.50 P 0.00 0.00 0.00 0.17 +0.03 30 0 0 0 AUG24 6.75 P 0.23 0.25 0.23 0.25 +0.04 30 30 30 +30 AUG24 7.00 P 0.33 0.33 0.33 0.34 +0.06 29 100 100 +100 AUG24 7.25 P 0.43 0.45 0.43 0.44 +0.06 28 160 102 +100 AUG24 7.50 P 0.56 0.60 0.56 0.59 +0.10 29 42 57 +42 AUG24 7.75 P 0.69 0.75 0.69 0.73 +0.08 28 57 87 +57 AUG24 8.00 P 0.00 0.00 0.00 0.93 +0.14 29 0 0 0 AUG24 8.25 P 0.00 0.00 0.00 1.13 +0.15 30 0 0 0 AUG24 8.50 P 0.00 0.00 0.00 1.32 +0.16 29 0 0 0 AUG24 8.75 P 0.00 0.00 0.00 1.54 +0.15 29 0 0 0 AUG24 9.00 P 0.00 0.00 0.00 1.77 +0.17 30 0 0 0 AUG24 9.25 P 0.00 0.00 0.00 2.00 +0.17 29 0 0 0 AUG24 9.50 P 0.00 0.00 0.00 2.24 +0.18 30 0 0 0 AUG24 9.75 P 0.00 0.00 0.00 2.48 +0.18 30 0 0 0 AUG24 10.00 P 0.00 0.00 0.00 2.72 +0.18 27 0 0 0 AUG24 10.50 P 0.00 0.00 0.00 3.22 - 32 0 0 - SEP24 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 31 0 SEP24 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP24 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 SEP24 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP24 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 39 0 SEP24 5.25 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 0.10 +0.03 30 0 0 0 SEP24 6.25 P 0.15 0.15 0.15 0.14 +0.02 29 5 125 +5 SEP24 6.50 P 0.22 0.22 0.22 0.21 +0.04 30 15 25 +15 SEP24 6.75 P 0.00 0.00 0.00 0.28 +0.04 29 0 100 0 SEP24 7.00 P 0.00 0.00 0.00 0.38 +0.05 29 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 0.50 +0.07 29 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 0.64 +0.08 29 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.80 +0.10 30 0 0 0 SEP24 8.00 P 0.00 0.00 0.00 0.97 +0.12 29 0 0 0 SEP24 8.25 P 0.00 0.00 0.00 1.15 +0.12 29 0 0 0 SEP24 8.50 P 0.00 0.00 0.00 1.35 +0.13 29 0 0 0 SEP24 8.75 P 0.00 0.00 0.00 1.56 +0.14 29 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 1.79 +0.16 30 0 0 0 SEP24 9.25 P 0.00 0.00 0.00 2.01 +0.16 29 0 0 0 SEP24 9.50 P 0.00 0.00 0.00 2.25 +0.17 30 0 0 0 SEP24 9.75 P 0.00 0.00 0.00 2.49 +0.18 30 0 0 0 SEP24 10.00 P 0.00 0.00 0.00 2.73 +0.18 30 0 0 0 SEP24 10.50 P 0.00 0.00 0.00 3.22 +0.19 31 0 0 0 SEP24 11.00 P 0.00 0.00 0.00 3.71 +0.19 0 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 4.21 +0.19 33 0 0 0 SEP24 12.00 P 0.00 0.00 0.00 4.71 +0.20 38 0 0 0 SEP24 12.50 P 0.00 0.00 0.00 5.20 +0.19 0 0 0 0 SEP24 13.00 P 0.00 0.00 0.00 5.70 +0.19 0 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 35 0 DEC24 5.75 P 0.00 0.00 0.00 0.12 +0.02 30 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 0.17 +0.03 30 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 0.23 +0.03 30 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 0.30 +0.03 29 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 0.40 +0.05 30 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 0.50 +0.06 29 0 2 0 DEC24 7.25 P 0.00 0.00 0.00 0.62 +0.07 29 0 11 0 DEC24 7.50 P 0.00 0.00 0.00 0.76 +0.08 29 0 2 0 DEC24 7.75 P 0.00 0.00 0.00 0.91 +0.09 29 0 50 0 DEC24 8.00 P 0.00 0.00 0.00 1.07 +0.10 29 0 0 0 DEC24 8.25 P 0.00 0.00 0.00 1.25 +0.12 29 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 1.44 +0.13 30 0 5 0 DEC24 8.75 P 0.00 0.00 0.00 1.63 +0.13 29 0 0 0 DEC24 9.00 P 0.00 0.00 0.00 1.84 +0.14 29 0 3 0 DEC24 9.25 P 0.00 0.00 0.00 2.06 +0.15 29 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 2.28 +0.16 29 0 0 0 DEC24 9.75 P 0.00 0.00 0.00 2.51 +0.16 29 0 0 0 DEC24 10.00 P 0.00 0.00 0.00 2.75 +0.17 30 0 0 0 DEC24 10.50 P 0.00 0.00 0.00 3.23 +0.18 30 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 3.72 +0.19 30 0 0 0 DEC24 11.50 P 0.00 0.00 0.00 4.21 +0.19 27 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 4.71 +0.20 33 0 0 0 DEC24 12.50 P 0.00 0.00 0.00 5.20 +0.19 0 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 5.70 +0.19 0 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 0.17 +0.02 29 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 0.23 +0.03 29 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 0.30 +0.04 29 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 0.38 +0.04 29 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 0.48 +0.05 29 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 0.59 +0.06 29 0 20 0 MAR25 7.25 P 0.00 0.00 0.00 0.71 +0.07 29 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 0.84 +0.07 29 0 30 0 MAR25 7.75 P 0.95 0.95 0.95 0.99 +0.08 29 10 370 +10 MAR25 8.00 P 0.00 0.00 0.00 1.15 +0.09 29 0 10 0 MAR25 8.25 P 0.00 0.00 0.00 1.32 +0.10 29 0 10 0 MAR25 8.50 P 0.00 0.00 0.00 1.50 +0.11 29 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 1.69 +0.12 29 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 1.89 +0.13 29 0 0 0 MAR25 9.25 P 0.00 0.00 0.00 2.10 +0.14 29 0 0 0 MAR25 9.50 P 0.00 0.00 0.00 2.32 +0.15 29 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 2.54 +0.16 29 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 2.77 +0.16 29 0 0 0 MAR25 10.50 P 0.00 0.00 0.00 3.24 +0.17 29 0 0 0 MAR25 11.00 P 0.00 0.00 0.00 3.72 +0.18 29 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 4.21 +0.18 29 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 4.71 +0.19 32 0 0 0 TOTAL PUT 1,219 14,287 +978 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 0.73 MAY24 0.20 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0 MAY24 0.25 C 0.00 0.00 0.00 0.48 +0.02 0 0 0 0 MAY24 0.30 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0 MAY24 0.35 C 0.00 0.00 0.00 0.38 +0.02 0 0 0 0 MAY24 0.40 C 0.00 0.00 0.00 0.33 +0.02 0 0 0 0 MAY24 0.45 C 0.00 0.00 0.00 0.28 +0.02 0 0 0 0 MAY24 0.50 C 0.00 0.00 0.00 0.23 +0.02 0 0 0 0 MAY24 0.55 C 0.00 0.00 0.00 0.18 +0.01 0 0 0 0 MAY24 0.60 C 0.00 0.00 0.00 0.13 +0.01 0 0 0 0 MAY24 0.65 C 0.08 0.08 0.08 0.09 +0.02 45 20 153 +19 MAY24 0.70 C 0.04 0.04 0.04 0.04 0.00 25 70 124 -10 MAY24 0.75 C 0.00 0.00 0.00 0.02 0.00 34 0 93 0 MAY24 0.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 MAY24 0.85 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0 MAY24 0.90 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0 MAY24 0.95 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0 MAY24 1.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0 MAY24 1.05 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0 MAY24 1.10 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0 MAY24 1.15 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0 MAY24 1.20 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0 MAY24 1.25 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0 JUN24 0.20 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0 JUN24 0.25 C 0.00 0.00 0.00 0.48 +0.02 0 0 0 0 JUN24 0.30 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0 JUN24 0.35 C 0.00 0.00 0.00 0.38 +0.02 0 0 0 0 JUN24 0.40 C 0.00 0.00 0.00 0.33 +0.02 0 0 0 0 JUN24 0.45 C 0.00 0.00 0.00 0.28 +0.02 0 0 0 0 JUN24 0.50 C 0.00 0.00 0.00 0.23 +0.02 0 0 0 0 JUN24 0.55 C 0.00 0.00 0.00 0.18 +0.01 0 0 0 0 JUN24 0.60 C 0.00 0.00 0.00 0.13 +0.01 0 0 0 0 JUN24 0.65 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0 JUN24 0.70 C 0.05 0.05 0.05 0.05 +0.01 28 20 228 +20 JUN24 0.75 C 0.00 0.00 0.00 0.03 +0.01 34 0 200 0 JUN24 0.80 C 0.00 0.00 0.00 0.02 +0.01 41 0 1 0 JUN24 0.85 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0 JUN24 0.90 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0 JUN24 0.95 C 0.00 0.00 0.00 0.01 0.00 59 0 91 0 JUN24 1.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0 JUN24 1.05 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0 JUN24 1.10 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0 JUN24 1.15 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0 JUN24 1.20 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0 JUN24 1.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0 JUN24 1.30 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0 JUN24 1.35 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0 JUL24 0.20 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0 JUL24 0.25 C 0.00 0.00 0.00 0.48 +0.02 0 0 0 0 JUL24 0.30 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0 JUL24 0.35 C 0.00 0.00 0.00 0.38 +0.02 0 0 0 0 JUL24 0.40 C 0.00 0.00 0.00 0.33 +0.02 0 0 0 0 JUL24 0.45 C 0.00 0.00 0.00 0.28 +0.02 0 0 0 0 JUL24 0.50 C 0.00 0.00 0.00 0.23 +0.02 0 0 0 0 JUL24 0.55 C 0.00 0.00 0.00 0.18 +0.01 0 0 0 0 JUL24 0.60 C 0.00 0.00 0.00 0.13 +0.01 0 0 0 0 JUL24 0.65 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0 JUL24 0.70 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0 JUL24 0.75 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0 JUL24 0.80 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0 JUL24 0.85 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 JUL24 0.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 JUL24 0.95 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 JUL24 1.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUL24 1.05 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 JUL24 1.10 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0 JUL24 1.15 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0 JUL24 1.20 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0 AUG24 0.25 C 0.00 0.00 0.00 0.48 - 0 0 0 - AUG24 0.30 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0 AUG24 0.35 C 0.00 0.00 0.00 0.38 +0.02 0 0 0 0 AUG24 0.40 C 0.00 0.00 0.00 0.33 +0.02 0 0 0 0 AUG24 0.45 C 0.00 0.00 0.00 0.28 +0.02 0 0 0 0 AUG24 0.50 C 0.00 0.00 0.00 0.23 +0.02 0 0 0 0 AUG24 0.55 C 0.00 0.00 0.00 0.18 +0.01 0 0 0 0 AUG24 0.60 C 0.00 0.00 0.00 0.14 +0.02 42 0 0 0 AUG24 0.65 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0 AUG24 0.70 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0 AUG24 0.75 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0 AUG24 0.80 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0 AUG24 0.85 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 AUG24 0.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 AUG24 0.95 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 AUG24 1.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 AUG24 1.05 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 AUG24 1.10 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 AUG24 1.15 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 AUG24 1.20 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 SEP24 0.20 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0 SEP24 0.25 C 0.00 0.00 0.00 0.48 +0.02 0 0 0 0 SEP24 0.30 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0 SEP24 0.35 C 0.00 0.00 0.00 0.38 +0.02 0 0 0 0 SEP24 0.40 C 0.00 0.00 0.00 0.33 +0.02 0 0 0 0 SEP24 0.45 C 0.00 0.00 0.00 0.28 +0.02 0 0 0 0 SEP24 0.50 C 0.00 0.00 0.00 0.23 +0.02 0 0 0 0 SEP24 0.55 C 0.00 0.00 0.00 0.18 +0.01 0 0 0 0 SEP24 0.60 C 0.00 0.00 0.00 0.14 +0.02 39 0 0 0 SEP24 0.65 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0 SEP24 0.70 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0 SEP24 0.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0 SEP24 0.80 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0 SEP24 0.85 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 SEP24 0.90 C 0.00 0.00 0.00 0.01 0.00 34 0 291 0 SEP24 0.95 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP24 1.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0 SEP24 1.05 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0 SEP24 1.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 SEP24 1.15 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0 SEP24 1.20 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0 SEP24 1.25 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0 DEC24 0.20 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0 DEC24 0.25 C 0.00 0.00 0.00 0.48 +0.02 0 0 0 0 DEC24 0.30 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0 DEC24 0.35 C 0.00 0.00 0.00 0.38 +0.02 0 0 0 0 DEC24 0.40 C 0.00 0.00 0.00 0.33 +0.02 0 0 0 0 DEC24 0.45 C 0.00 0.00 0.00 0.28 +0.02 0 0 0 0 DEC24 0.50 C 0.00 0.00 0.00 0.23 +0.02 0 0 0 0 DEC24 0.55 C 0.00 0.00 0.00 0.18 +0.01 0 0 0 0 DEC24 0.60 C 0.00 0.00 0.00 0.14 +0.02 33 0 0 0 DEC24 0.65 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0 DEC24 0.70 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0 DEC24 0.75 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0 DEC24 0.80 C 0.00 0.00 0.00 0.03 0.00 28 0 88 0 DEC24 0.85 C 0.00 0.00 0.00 0.02 0.00 28 0 20 0 DEC24 0.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 DEC24 0.95 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0 DEC24 1.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 DEC24 1.05 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 DEC24 1.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 DEC24 1.15 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 DEC24 1.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 DEC24 1.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 MAR25 0.20 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0 MAR25 0.25 C 0.00 0.00 0.00 0.48 +0.02 0 0 0 0 MAR25 0.30 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0 MAR25 0.35 C 0.00 0.00 0.00 0.38 +0.02 0 0 0 0 MAR25 0.40 C 0.00 0.00 0.00 0.33 +0.02 0 0 0 0 MAR25 0.45 C 0.00 0.00 0.00 0.28 +0.02 0 0 0 0 MAR25 0.50 C 0.00 0.00 0.00 0.23 +0.02 0 0 0 0 MAR25 0.55 C 0.00 0.00 0.00 0.18 +0.01 0 0 0 0 MAR25 0.60 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0 MAR25 0.65 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0 MAR25 0.70 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0 MAR25 0.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0 MAR25 0.80 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0 MAR25 0.85 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0 MAR25 0.90 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0 MAR25 0.95 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 MAR25 1.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 MAR25 1.05 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 MAR25 1.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 MAR25 1.15 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 MAR25 1.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 TOTAL CALL 110 1,409 +29 MAY24 0.20 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0 MAY24 0.25 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0 MAY24 0.30 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0 MAY24 0.35 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0 MAY24 0.40 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0 MAY24 0.45 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0 MAY24 0.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0 MAY24 0.55 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0 MAY24 0.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0 MAY24 0.65 P 0.00 0.00 0.00 0.01 0.00 49 0 80 0 MAY24 0.70 P 0.00 0.00 0.00 0.02 0.00 42 0 288 0 MAY24 0.75 P 0.04 0.04 0.04 0.04 -0.01 36 8 140 0 MAY24 0.80 P 0.00 0.00 0.00 0.08 -0.02 43 0 0 0 MAY24 0.85 P 0.00 0.00 0.00 0.13 -0.01 58 0 0 0 MAY24 0.90 P 0.00 0.00 0.00 0.17 -0.02 0 0 0 0 MAY24 0.95 P 0.00 0.00 0.00 0.22 -0.02 0 0 0 0 MAY24 1.00 P 0.00 0.00 0.00 0.27 -0.02 0 0 0 0 MAY24 1.05 P 0.00 0.00 0.00 0.32 -0.02 0 0 0 0 MAY24 1.10 P 0.00 0.00 0.00 0.37 -0.02 0 0 0 0 MAY24 1.15 P 0.00 0.00 0.00 0.42 -0.02 0 0 0 0 MAY24 1.20 P 0.00 0.00 0.00 0.47 -0.02 0 0 0 0 MAY24 1.25 P 0.00 0.00 0.00 0.52 -0.02 0 0 0 0 JUN24 0.20 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0 JUN24 0.25 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0 JUN24 0.30 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0 JUN24 0.35 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0 JUN24 0.40 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0 JUN24 0.45 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0 JUN24 0.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0 JUN24 0.55 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0 JUN24 0.60 P 0.00 0.00 0.00 0.01 0.00 38 0 95 0 JUN24 0.65 P 0.02 0.02 0.02 0.02 0.00 33 30 166 +30 JUN24 0.70 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0 JUN24 0.75 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0 JUN24 0.80 P 0.00 0.00 0.00 0.11 -0.02 0 0 46 0 JUN24 0.85 P 0.00 0.00 0.00 0.16 -0.02 0 0 21 0 JUN24 0.90 P 0.00 0.00 0.00 0.21 -0.02 0 0 23 0 JUN24 0.95 P 0.00 0.00 0.00 0.26 -0.02 0 0 0 0 JUN24 1.00 P 0.00 0.00 0.00 0.31 -0.02 0 0 0 0 JUN24 1.05 P 0.00 0.00 0.00 0.36 -0.02 0 0 0 0 JUN24 1.10 P 0.00 0.00 0.00 0.41 -0.02 0 0 0 0 JUN24 1.15 P 0.00 0.00 0.00 0.46 -0.02 0 0 0 0 JUN24 1.20 P 0.00 0.00 0.00 0.51 -0.02 0 0 0 0 JUN24 1.25 P 0.00 0.00 0.00 0.56 -0.02 0 0 0 0 JUN24 1.30 P 0.00 0.00 0.00 0.61 -0.02 0 0 0 0 JUN24 1.35 P 0.00 0.00 0.00 0.66 -0.02 0 0 0 0 JUL24 0.20 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0 JUL24 0.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0 JUL24 0.30 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0 JUL24 0.35 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0 JUL24 0.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0 JUL24 0.45 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0 JUL24 0.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUL24 0.55 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0 JUL24 0.60 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0 JUL24 0.65 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0 JUL24 0.70 P 0.00 0.00 0.00 0.05 -0.01 31 0 13 0 JUL24 0.75 P 0.00 0.00 0.00 0.08 -0.02 28 0 20 0 JUL24 0.80 P 0.00 0.00 0.00 0.12 -0.02 27 0 10 0 JUL24 0.85 P 0.00 0.00 0.00 0.17 -0.01 34 0 0 0 JUL24 0.90 P 0.00 0.00 0.00 0.22 -0.01 41 0 0 0 JUL24 0.95 P 0.00 0.00 0.00 0.26 -0.02 0 0 0 0 JUL24 1.00 P 0.00 0.00 0.00 0.31 -0.02 0 0 0 0 JUL24 1.05 P 0.00 0.00 0.00 0.36 -0.02 0 0 0 0 JUL24 1.10 P 0.00 0.00 0.00 0.41 -0.02 0 0 0 0 JUL24 1.15 P 0.00 0.00 0.00 0.46 -0.02 0 0 0 0 JUL24 1.20 P 0.00 0.00 0.00 0.51 -0.02 0 0 0 0 AUG24 0.25 P 0.00 0.00 0.00 0.01 - 125 0 0 - AUG24 0.30 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0 AUG24 0.35 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0 AUG24 0.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0 AUG24 0.45 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0 AUG24 0.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 AUG24 0.55 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 AUG24 0.60 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0 AUG24 0.65 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0 AUG24 0.70 P 0.00 0.00 0.00 0.06 -0.01 34 121 121 +121 AUG24 0.75 P 0.00 0.00 0.00 0.09 -0.01 33 121 121 +121 AUG24 0.80 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0 AUG24 0.85 P 0.00 0.00 0.00 0.18 0.00 41 0 0 0 AUG24 0.90 P 0.00 0.00 0.00 0.22 -0.02 37 0 0 0 AUG24 0.95 P 0.00 0.00 0.00 0.26 -0.02 0 0 0 0 AUG24 1.00 P 0.00 0.00 0.00 0.31 -0.02 0 0 0 0 AUG24 1.05 P 0.00 0.00 0.00 0.36 -0.02 0 0 0 0 AUG24 1.10 P 0.00 0.00 0.00 0.41 -0.02 0 0 0 0 AUG24 1.15 P 0.00 0.00 0.00 0.46 -0.02 0 0 0 0 AUG24 1.20 P 0.00 0.00 0.00 0.51 -0.02 0 0 0 0 SEP24 0.20 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0 SEP24 0.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0 SEP24 0.30 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0 SEP24 0.35 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0 SEP24 0.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0 SEP24 0.45 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0 SEP24 0.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 SEP24 0.55 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 SEP24 0.60 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0 SEP24 0.65 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0 SEP24 0.70 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0 SEP24 0.75 P 0.00 0.00 0.00 0.10 -0.01 36 0 23 0 SEP24 0.80 P 0.00 0.00 0.00 0.13 -0.02 31 0 60 0 SEP24 0.85 P 0.00 0.00 0.00 0.18 -0.01 38 0 30 0 SEP24 0.90 P 0.00 0.00 0.00 0.22 -0.02 34 0 0 0 SEP24 0.95 P 0.00 0.00 0.00 0.27 -0.01 39 0 0 0 SEP24 1.00 P 0.00 0.00 0.00 0.31 -0.02 0 0 0 0 SEP24 1.05 P 0.00 0.00 0.00 0.36 -0.02 0 0 0 0 SEP24 1.10 P 0.00 0.00 0.00 0.41 -0.02 0 0 0 0 SEP24 1.15 P 0.00 0.00 0.00 0.46 -0.02 0 0 0 0 SEP24 1.20 P 0.00 0.00 0.00 0.51 -0.02 0 0 0 0 SEP24 1.25 P 0.00 0.00 0.00 0.56 -0.02 0 0 0 0 DEC24 0.20 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0 DEC24 0.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0 DEC24 0.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0 DEC24 0.35 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0 DEC24 0.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 DEC24 0.45 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0 DEC24 0.50 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0 DEC24 0.55 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0 DEC24 0.60 P 0.00 0.00 0.00 0.03 0.00 32 0