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 03 MAY 2024 HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV% CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS * A50 X ISHARES A50 (02823) 3,305 2,509 796 27,044 19,266 7,778 19 AAC AAC TECH (02018) 773 307 466 21,087 11,278 9,809 48 ACC ANHUI CONCH (00914) 1,246 336 910 26,844 14,869 11,975 32 AIA AIA (01299) 22,472 11,451 11,021 169,120 85,136 83,984 36 AIR AIR CHINA (00753) 6,912 2,925 3,987 34,056 15,002 19,054 34 ALB BABA (09988) 142,481 70,684 71,797 818,361 437,586 380,775 40 ALC ALUMINUM CORP OF CHINA (02600) 629 292 337 12,511 7,337 5,174 46 ALH ALI HEALTH (00241) 2,794 2,140 654 21,821 10,406 11,415 57 AMC CAM CSI300 (03188) 1,105 574 531 15,939 8,382 7,557 19 ANA ANTA SPORTS (02020) 3,826 1,669 2,157 54,899 28,039 26,860 38 BCM BANK OF COMM CO LTD (03328) 278 110 168 16,475 4,508 11,967 21 BEA BANK OF EAST ASIA (00023) 265 226 39 36,925 3,856 33,069 26 BIU BIDU (09888) 35,127 22,616 12,511 324,033 165,426 158,607 45 BLI BILIBILI (09626) 15,159 9,671 5,488 145,533 68,986 76,547 79 BOC BOC HK (HLDGS) LTD (02388) 896 427 469 34,550 16,371 18,179 20 BUD BUD APAC (01876) 195 64 131 8,304 2,669 5,635 41 BYD BYD COMPANY (01211) 8,696 4,606 4,090 123,009 61,202 61,807 35 BYE BYD ELECTRONIC (00285) 601 279 322 3,811 1,766 2,045 51 CCC CHINA COMM CONS (01800) 697 112 585 23,881 13,652 10,229 26 CCE CHINA COAL (01898) 1,027 502 525 31,771 16,993 14,778 28 CDA CHINA CINDA (01359) 296 289 7 2,956 1,568 1,388 36 CGN CGN POWER (01816) 327 14 313 6,115 3,730 2,385 25 CHT CHINA MOBILE LTD (00941) 12,257 5,892 6,365 192,901 76,278 116,623 14 CHU CHINA UNICOM LTD (00762) 425 139 286 18,798 10,193 8,605 25 CIT CITIC (00267) 492 243 249 28,713 14,455 14,258 29 CKH CKH HOLDINGS (00001) 1,028 542 486 31,352 13,106 18,246 21 CKP CK ASSET (01113) 613 247 366 15,473 7,722 7,751 24 CLI CHINA LIFE INSURANCE (02628) 14,211 8,871 5,340 162,174 89,420 72,754 39 CLP CLP HOLDINGS LTD (00002) 802 180 622 12,704 3,661 9,043 17 CMB CM BANK (03968) 8,572 2,621 5,951 134,178 60,475 73,703 34 CNC CNOOC LTD (00883) 12,231 5,527 6,704 256,762 101,130 155,632 28 COG COUNTRY GARDEN (02007) 0 0 0 7,601 5,554 2,047 54 COL CHINA OVERSEAS (00688) 4,918 2,388 2,530 30,586 16,718 13,868 49 COS COSCO SHIP HOLD (01919) 476 256 220 4,402 2,437 1,965 31 CPA CATHAY PACIFIC AIRWAYS (00293) 505 258 247 2,852 1,652 1,200 22 CPC CHINA PETROL & CHEM COR (00386) 4,426 2,786 1,640 152,874 77,961 74,913 24 CPI CPIC (02601) 1,491 768 723 29,471 14,969 14,502 30 CRB CRL (ADJ-A) (01109) 437 434 3 4,763 3,164 1,599 47 CRC CHINA RAIL CONS (01186) 190 68 122 11,018 6,675 4,343 25 CRG CHINA RAILWAY (00390) 1,382 227 1,155 23,172 14,859 8,313 28 CRL CHINA RES LAND (01109) 3,240 2,526 714 33,657 23,474 10,183 47 CSA CSOP A50 ETF (02822) 2,239 2,174 65 22,131 13,567 8,564 19 CSE CHINA SHENHUA (01088) 2,703 1,612 1,091 73,100 39,627 33,473 25 CSP CSPC PHARMA (01093) 12,713 4,643 8,070 47,980 23,446 24,534 35 CTB CITIC BANK (00998) 582 467 115 24,432 10,238 14,194 22 CTC CHINA TELECOM CORP LTD (00728) 1,767 928 839 28,506 14,499 14,007 22 CTS CITIC SEC (06030) 2,703 2,584 119 27,655 14,749 12,906 36 DFM DONGFENG GROUP (00489) 818 406 412 7,748 3,898 3,850 39 EVG EVERGRANDE (03333) 0 0 0 183 141 42 86 GAC GAC GROUP (02238) 141 8 133 4,139 1,701 2,438 38 GAH GEELY AUTO (00175) 3,974 2,530 1,444 42,575 20,145 22,430 38 GHL XINYI GLASS (00868) 725 460 265 5,138 2,634 2,504 43 GLI GANFENG LITHIUM (01772) 777 576 201 7,710 4,816 2,894 63 GLX GALAXY ENT (00027) 9,801 5,407 4,394 51,336 25,648 25,688 40 GWM GWMOTOR (02333) 2,135 856 1,279 76,144 44,032 32,112 55 HAI HAITONG SEC (06837) 267 81 186 11,552 7,055 4,497 37 HCF HSCEI ETF (02828) 1,975 1,116 859 18,239 9,977 8,262 27 HDO HAIDILAO (06862) 2,198 1,397 801 11,224 6,196 5,028 52 HEH POWER ASSETS (00006) 424 288 136 8,244 3,090 5,154 17 HEX HK EXCHANGES & CLEARING (00388) 35,003 20,002 15,001 366,665 226,625 140,040 36 HGN HENGAN INT'L (01044) 31 6 25 3,678 1,779 1,899 26 HKB HSBC HOLDINGS PLC (00005) 20,105 11,034 9,071 443,346 237,797 205,549 19 HKG HONG KONG & CHINA GAS (00003) 1,004 687 317 25,910 9,606 16,304 20 HLD HENDERSON LAND DEV LTD (00012) 163 58 105 7,417 4,713 2,704 27 HNP HUANENG POWER INT INC (00902) 336 135 201 44,044 22,618 21,426 35 HSB HANG SENG BANK LTD (00011) 2,278 1,248 1,030 56,022 28,626 27,396 24 INB INNOVENT BIO (01801) 150 130 20 2,376 1,265 1,111 55 JDC JD (09618) 23,128 9,939 13,189 254,250 111,330 142,920 58 JDH JD HEALTH (06618) 2,197 1,365 832 13,762 6,444 7,318 58 JXC JIANGXI COPPER (00358) 711 443 268 10,047 6,655 3,392 38 KDS KINGDEE INT'L (00268) 161 61 100 1,840 955 885 57 KLE KUNLUN ENERGY (00135) 48 28 20 1,641 915 726 29 KSO KINGSOFT (03888) 3,052 1,443 1,609 12,162 6,249 5,913 48 KST KUAISHOU (01024) 30,290 17,409 12,881 219,718 119,594 100,124 59 LAU LI AUTO (02015) 7,277 5,006 2,271 77,373 48,301 29,072 71 LEN LENOVO GROUP (00992) 1,498 701 797 27,692 12,655 15,037 46 LNI LI NING (02331) 3,046 1,806 1,240 52,882 21,288 31,594 56 LNK LINK REIT (00823) 1,947 1,193 754 42,304 22,541 19,763 23 MEN MENGNIU DAIRY (02319) 1,531 663 868 20,092 6,620 13,472 39 MET MEITUAN DIANPING (03690) 41,341 19,866 21,475 486,422 239,417 247,005 55 MGM MGM CHINA (02282) 1,583 1,039 544 2,790 848 1,942 43 MIU XIAOMI (01810) 33,647 18,657 14,990 335,355 178,827 156,528 45 MOL CMOC (03993) 142 59 83 653 310 343 50 MSB MINSHENG BANK (01988) 128 6 122 5,033 2,290 2,743 21 MTR MTR CORPORATION LTD (00066) 442 313 129 12,251 5,624 6,627 23 NBM CNBM (03323) 1,958 789 1,169 20,657 10,670 9,987 40 NCL NCI (01336) 642 385 257 13,566 7,989 5,577 41 NFU NONGFU SPRING (09633) 1,051 533 518 14,060 7,152 6,908 24 NTE NTES (09999) 3,550 1,863 1,687 54,457 27,370 27,087 47 NWA NWD (ADJ-A) (00017) 0 0 0 371 250 121 40 NWD NEW WORLD DEV CO LTD (00017) 774 406 368 17,983 11,803 6,180 41 PAI PING AN INSURANCE LTD (02318) 74,247 42,164 32,083 643,257 357,640 285,617 42 PEC PETROCHINA CO LTD (00857) 11,778 2,078 9,700 409,653 185,134 224,519 28 PEN XPENG (09868) 7,687 4,920 2,767 88,873 44,540 44,333 81 PHT PA GOODDOCTOR (01833) 1,947 963 984 17,102 8,821 8,281 54 PIC PICC P&C (02328) 347 155 192 10,958 5,221 5,737 33 PIN PICC GROUP (01339) 133 18 115 4,975 1,839 3,136 24 SAN SANDS CHINA LTD (01928) 16,435 14,295 2,140 95,413 61,066 34,347 43 SBO SINO BIOPHARM (01177) 304 156 148 12,558 4,376 8,182 44 SET SENSETIME (00020) 715 436 279 4,136 2,540 1,596 145 SHK SUN HUNG KAI PPT LTD (00016) 1,404 1,096 308 16,490 8,260 8,230 24 SHL XINYI SOLAR (00968) 276 120 156 7,814 3,296 4,518 58 SHZ SHENZHOU INTL (02313) 1,244 662 582 7,284 3,290 3,994 44 SMC SMIC (00981) 1,704 1,384 320 20,673 11,228 9,445 44 SNO SUNNY OPT (02382) 4,581 2,606 1,975 38,472 21,073 17,399 58 SNP SINOPHARM (01099) 586 163 423 5,576 1,876 3,700 38 SUN SUNAC (01918) 1,468 1,404 64 12,679 10,329 2,350 136 SWA SWIRE PACIFIC LTD 'A' (00019) 539 379 160 3,246 1,691 1,555 29 SWB SWA (ADJ-A) (00019) 0 0 0 38 25 13 28 TCH TENCENT HOLDINGS LTD (00700) 139,592 69,731 69,861 1,191,373 533,133 658,240 34 TIC TECHTRONIC IND (00669) 1,638 751 887 13,607 6,915 6,692 45 TRF TRACKER FUND OF HK (02800) 3,729 2,382 1,347 33,436 20,533 12,903 20 TRP TRIP.COM (09961) 3,017 1,714 1,303 34,228 18,478 15,750 39 VNK CHINA VANKE (02202) 8,039 6,395 1,644 108,711 46,877 61,834 84 WEB WB (09898) 4 2 2 425 53 372 59 WEC WEB (ADJ-B) (09898) 0 0 0 175 17 158 59 WED WEB (ADJ-C) (09898) 0 0 0 0 0 0 56 WHG WH GROUP (00288) 109 30 79 3,252 1,449 1,803 24 WHL THE WHARF (HLDGS) LTD (00004) 70 7 63 2,057 1,252 805 25 WWC WANT WANT CHINA (00151) 73 0 73 2,394 1,143 1,251 23 WXB WUXI BIO (02269) 23,371 16,892 6,479 161,277 114,217 47,060 81 XAB ABC ($0.001) (01288) 1,318 951 367 40,363 19,417 20,946 17 XBC BANK OF CHINA ($0.001) (03988) 16,557 9,405 7,152 714,014 353,872 360,142 19 XCC CCB ($0.001) (00939) 33,805 16,542 17,263 755,201 325,660 429,541 17 XIC ICBC ($0.001) (01398) 18,634 11,554 7,080 521,314 267,450 253,864 18 XPB PSBC ($0.001) (01658) 1,330 660 670 8,853 3,408 5,445 25 XTW CHINA TOWER ($0.001) (00788) 1,003 876 127 21,449 13,163 8,286 25 YZA YZC (ADJ-A) (01171) 10 0 10 412 149 263 39 YZC YANKUANG ENERGY (01171) 481 218 263 11,916 5,321 6,595 34 ZAO ZA ONLINE (06060) 341 114 227 2,882 1,632 1,250 55 ZJM ZIJIN MINING GROUP (02899) 521 201 320 23,868 10,413 13,455 36 ZSH ZHONGSHENG HLDG (00881) 113 30 83 2,506 932 1,574 55 TOTAL 961,109 520,036 441,073 11,280,261 5,654,245 5,626,016 SETTLE- % CHG IN SETTLE- OPEN MENT SETTLE- TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT PRICE CHANGE** PRICE P ALB MAY24 70.00 12,250 0.48 39 0.64 0.35 8,973 -0.32 -40.00 C TCH MAY24 400.00 9,074 3.40 37 4.68 2.75 6,449 +0.82 +31.78 C ALB MAY24 85.00 8,373 1.50 40 1.99 0.94 5,372 +0.85 +130.77 C WXB MAY24 15.00 7,136 0.87 83 1.08 0.72 8,155 -0.15 -14.71 P TCH MAY24 350.00 6,517 7.75 33 9.15 5.74 8,099 -1.05 -11.93 C ALB MAY24 82.50 5,510 2.26 40 2.78 1.36 9,020 +1.17 +107.34 C PAI JUN24 40.00 5,386 2.04 42 2.36 1.57 13,079 +0.74 +56.92 P TCH MAY24 360.00 5,285 12.41 34 14.00 9.53 5,610 -1.44 -10.40 C TCH MAY24 370.00 5,133 10.24 34 13.60 9.00 9,244 +1.74 +20.47 P PAI MAY24 38.00 5,069 1.05 41 1.38 0.80 4,254 -0.58 -35.58 TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE) C WXB SEP24 30.00 0 0.24 75 0.00 0.00 2,826 +0.23 +2,300.00 C WXB SEP24 31.00 0 0.21 75 0.00 0.00 210 +0.20 +2,000.00 C WXB DEC24 39.00 0 0.20 69 0.00 0.00 49 +0.19 +1,900.00 C WXB SEP24 32.00 0 0.18 75 0.00 0.00 4,188 +0.17 +1,700.00 C WXB DEC24 40.00 0 0.18 69 0.00 0.00 186 +0.17 +1,700.00 TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE) P TCH MAY24 285.00 247 0.01 29 0.45 0.41 2,649 -0.05 -83.33 P MIU SEP24 11.00 0 0.01 34 0.00 0.00 529 -0.04 -80.00 P MIU MAR25 9.25 0 0.09 43 0.00 0.00 37 -0.35 -79.55 P MIU MAR25 9.50 0 0.11 43 0.00 0.00 0 -0.36 -76.60 P MIU MAR25 9.75 0 0.12 43 0.00 0.00 0 -0.37 -75.51 * 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$ 13.15 MAY24 7.75 C 0.00 0.00 0.00 5.42 +0.14 0 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 5.17 +0.14 0 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 4.93 +0.15 70 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 4.68 +0.15 64 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 4.43 +0.15 58 0 0 0 MAY24 9.00 C 0.00 0.00 0.00 4.18 +0.15 53 0 0 0 MAY24 9.25 C 0.00 0.00 0.00 3.93 +0.15 47 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 3.68 +0.15 40 0 0 0 MAY24 9.75 C 0.00 0.00 0.00 3.43 +0.15 0 0 18 0 MAY24 10.00 C 0.00 0.00 0.00 3.18 +0.15 0 0 0 0 MAY24 10.50 C 0.00 0.00 0.00 2.68 +0.15 0 0 0 0 MAY24 11.00 C 0.00 0.00 0.00 2.18 +0.16 0 0 0 0 MAY24 11.50 C 0.00 0.00 0.00 1.67 +0.15 0 0 4 0 MAY24 12.00 C 1.16 1.16 1.16 1.18 +0.15 0 20 221 +1 MAY24 12.50 C 0.00 0.00 0.00 0.73 +0.13 17 0 1,617 0 MAY24 13.00 C 0.36 0.37 0.36 0.37 +0.09 18 250 625 +184 MAY24 13.50 C 0.15 0.16 0.13 0.15 +0.05 19 21 407 +1 MAY24 14.00 C 0.06 0.06 0.06 0.05 +0.02 19 1 202 +1 MAY24 14.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 44 0 MAY24 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 18 0 MAY24 15.50 C 0.01 0.01 0.01 0.01 0.00 29 2 800 0 MAY24 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 178 0 MAY24 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 MAY24 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 MAY24 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 0.01 0.00 51 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 5.70 +0.15 55 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 5.45 +0.15 47 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 5.20 +0.15 0 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 4.95 +0.15 0 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 4.70 +0.14 0 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 4.46 +0.15 44 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 4.21 +0.15 39 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 3.96 +0.15 34 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 3.71 +0.15 24 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 3.46 +0.15 0 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 3.21 +0.14 0 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 2.72 +0.15 25 0 0 0 JUN24 11.00 C 0.00 0.00 0.00 2.22 +0.17 17 0 100 0 JUN24 11.50 C 0.00 0.00 0.00 1.71 +0.14 0 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 1.26 +0.15 18 0 15 0 JUN24 12.50 C 0.00 0.00 0.00 0.84 +0.12 18 0 1,864 0 JUN24 13.00 C 0.00 0.00 0.00 0.51 +0.09 18 0 3,380 0 JUN24 13.50 C 0.26 0.26 0.26 0.27 +0.06 18 4 2,347 +4 JUN24 14.00 C 0.00 0.00 0.00 0.14 +0.04 19 0 473 0 JUN24 14.50 C 0.00 0.00 0.00 0.06 +0.02 19 0 573 0 JUN24 15.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 59 0 JUN24 15.50 C 0.02 0.02 0.02 0.01 0.00 20 17 22 +17 JUN24 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0 JUN24 16.50 C 0.01 0.01 0.01 0.01 0.00 27 5 7 +5 JUN24 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 14 0 JUN24 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0 JUN24 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0 JUN24 18.50 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 10 0 JUN24 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0 JUL24 8.00 C 0.00 0.00 0.00 5.23 +0.15 0 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 4.98 +0.14 0 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 4.74 +0.15 37 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 4.49 +0.15 31 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 4.24 +0.15 0 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 3.99 +0.14 0 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 3.75 +0.15 28 0 0 0 JUL24 9.75 C 0.00 0.00 0.00 3.50 +0.15 23 0 0 0 JUL24 10.00 C 0.00 0.00 0.00 3.25 +0.15 0 0 0 0 JUL24 10.50 C 0.00 0.00 0.00 2.76 +0.15 20 0 0 0 JUL24 11.00 C 0.00 0.00 0.00 2.27 +0.17 19 0 0 0 JUL24 11.50 C 0.00 0.00 0.00 1.79 +0.16 18 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 1.35 +0.16 18 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 0.94 +0.11 17 0 73 0 JUL24 13.00 C 0.00 0.00 0.00 0.62 +0.08 18 0 106 0 JUL24 13.50 C 0.00 0.00 0.00 0.39 +0.07 18 0 14 0 JUL24 14.00 C 0.00 0.00 0.00 0.22 +0.04 18 0 78 0 JUL24 14.50 C 0.00 0.00 0.00 0.13 +0.03 19 0 0 0 JUL24 15.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 50 0 JUL24 15.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0 JUL24 16.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 23 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 0.01 0.00 25 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 4.76 +0.14 0 0 0 0 AUG24 8.75 C 0.00 0.00 0.00 4.52 +0.15 27 0 0 0 AUG24 9.00 C 0.00 0.00 0.00 4.27 +0.15 0 0 0 0 AUG24 9.25 C 0.00 0.00 0.00 4.02 +0.14 0 0 0 0 AUG24 9.50 C 0.00 0.00 0.00 3.78 +0.15 22 0 0 0 AUG24 9.75 C 0.00 0.00 0.00 3.53 +0.14 0 0 0 0 AUG24 10.00 C 0.00 0.00 0.00 3.29 +0.15 21 0 0 0 AUG24 10.50 C 0.00 0.00 0.00 2.80 +0.15 19 0 0 0 AUG24 11.00 C 0.00 0.00 0.00 2.32 +0.16 19 0 0 0 AUG24 11.50 C 0.00 0.00 0.00 1.86 +0.15 19 0 0 0 AUG24 12.00 C 0.00 0.00 0.00 1.43 +0.13 19 0 0 0 AUG24 12.50 C 0.00 0.00 0.00 1.05 +0.11 18 0 0 0 AUG24 13.00 C 0.00 0.00 0.00 0.73 +0.09 18 0 0 0 AUG24 13.50 C 0.00 0.00 0.00 0.49 +0.07 18 0 0 0 AUG24 14.00 C 0.00 0.00 0.00 0.31 +0.05 19 0 0 0 AUG24 14.50 C 0.00 0.00 0.00 0.19 +0.03 19 0 0 0 AUG24 15.00 C 0.00 0.00 0.00 0.12 +0.03 19 0 0 0 AUG24 15.50 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0 AUG24 16.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0 AUG24 16.50 C 0.00 0.00 0.00 0.02 0.00 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 23 0 0 0 AUG24 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 AUG24 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 5.78 +0.15 36 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 5.53 +0.15 21 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 5.28 +0.14 0 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 5.04 +0.15 27 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 4.79 +0.14 0 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 4.55 +0.15 26 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 4.30 +0.15 0 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 4.06 +0.15 24 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 3.81 +0.15 18 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 3.57 +0.15 22 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 3.32 +0.14 18 0 400 0 SEP24 10.50 C 0.00 0.00 0.00 2.84 +0.14 19 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 2.37 +0.17 19 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 1.92 +0.15 19 0 20 0 SEP24 12.00 C 0.00 0.00 0.00 1.50 +0.15 18 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 1.11 +0.11 18 0 20 0 SEP24 13.00 C 0.00 0.00 0.00 0.81 +0.09 18 0 3 0 SEP24 13.50 C 0.00 0.00 0.00 0.57 +0.07 18 0 52 0 SEP24 14.00 C 0.00 0.00 0.00 0.39 +0.06 19 0 338 0 SEP24 14.50 C 0.25 0.25 0.25 0.25 +0.04 19 1 177 0 SEP24 15.00 C 0.00 0.00 0.00 0.17 +0.03 19 0 15 0 SEP24 15.50 C 0.00 0.00 0.00 0.10 +0.02 19 0 40 0 SEP24 16.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 92 0 SEP24 16.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 1 0 SEP24 17.00 C 0.00 0.00 0.00 0.02 0.00 19 0 5 0 SEP24 17.50 C 0.00 0.00 0.00 0.01 0.00 19 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 22 0 5 0 SEP24 19.00 C 0.00 0.00 0.00 0.01 0.00 24 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 5.84 +0.15 27 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 5.60 +0.15 29 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 5.35 +0.14 0 0 0 0 DEC24 8.25 C 0.00 0.00 0.00 5.11 +0.15 24 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 4.86 +0.14 0 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 4.62 +0.14 0 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 4.38 +0.15 21 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 4.14 +0.15 21 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 3.89 +0.14 16 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 3.65 +0.14 18 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 3.41 +0.14 18 0 0 0 DEC24 10.50 C 0.00 0.00 0.00 2.95 +0.14 19 0 13 0 DEC24 11.00 C 0.00 0.00 0.00 2.49 +0.16 19 0 33 0 DEC24 11.50 C 0.00 0.00 0.00 2.04 +0.12 17 0 129 0 DEC24 12.00 C 0.00 0.00 0.00 1.64 +0.12 18 0 59 0 DEC24 12.50 C 0.00 0.00 0.00 1.29 +0.09 18 1,094 1,737 0 DEC24 13.00 C 0.00 0.00 0.00 1.01 +0.09 18 0 30 0 DEC24 13.50 C 0.00 0.00 0.00 0.75 +0.06 18 1,094 1,946 +1,094 DEC24 14.00 C 0.00 0.00 0.00 0.56 +0.05 19 0 19 0 DEC24 14.50 C 0.00 0.00 0.00 0.40 +0.04 19 0 193 0 DEC24 15.00 C 0.00 0.00 0.00 0.29 +0.04 19 0 28 0 DEC24 15.50 C 0.00 0.00 0.00 0.21 +0.03 19 0 6 0 DEC24 16.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 0.06 0.00 19 0 60 0 DEC24 17.50 C 0.00 0.00 0.00 0.04 0.00 19 0 22 0 DEC24 18.00 C 0.00 0.00 0.00 0.03 0.00 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 19 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 5.35 +0.14 0 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 5.11 +0.15 19 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 4.87 +0.15 22 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 4.62 +0.14 0 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 4.38 +0.14 18 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 4.14 +0.15 19 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 3.90 +0.14 19 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 3.66 +0.14 19 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 3.42 +0.14 18 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 2.96 +0.13 19 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 2.52 +0.16 19 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 2.08 +0.12 18 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 1.70 +0.12 18 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 1.36 +0.09 18 0 108 0 MAR25 13.00 C 0.00 0.00 0.00 1.08 +0.07 18 0 100 0 MAR25 13.50 C 0.00 0.00 0.00 0.85 +0.07 18 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.65 +0.05 18 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 0.50 +0.04 18 0 13 0 MAR25 15.00 C 0.00 0.00 0.00 0.37 +0.03 18 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 0.28 +0.02 19 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 0.21 +0.02 19 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 0.15 +0.01 19 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 10 0 MAR25 17.50 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 22 0 MAR25 19.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0 TOTAL CALL 2,509 19,266 +1,307 MAY24 7.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0 MAY24 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0 MAY24 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0 MAY24 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 166 0 MAY24 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 294 0 MAY24 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0 MAY24 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 23 0 MAY24 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 MAY24 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0 MAY24 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 86 0 MAY24 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 274 0 MAY24 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 515 0 MAY24 12.00 P 0.01 0.01 0.01 0.01 -0.01 19 8 449 +8 MAY24 12.50 P 0.06 0.06 0.06 0.06 -0.02 20 105 473 +13 MAY24 13.00 P 0.00 0.00 0.00 0.20 -0.06 20 0 164 0 MAY24 13.50 P 0.50 0.50 0.50 0.48 -0.11 20 2 83 +2 MAY24 14.00 P 0.00 0.00 0.00 0.90 -0.14 23 0 48 0 MAY24 14.50 P 0.00 0.00 0.00 1.37 -0.13 26 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 1.85 -0.15 0 0 0 0 MAY24 15.50 P 0.00 0.00 0.00 2.35 -0.15 0 0 0 0 MAY24 16.00 P 0.00 0.00 0.00 2.85 -0.15 0 0 0 0 MAY24 16.50 P 0.00 0.00 0.00 3.35 -0.15 0 0 0 0 MAY24 17.00 P 0.00 0.00 0.00 3.85 -0.15 0 0 0 0 MAY24 17.50 P 0.00 0.00 0.00 4.35 -0.15 0 0 0 0 MAY24 18.00 P 0.00 0.00 0.00 4.85 -0.15 0 0 0 0 MAY24 18.50 P 0.00 0.00 0.00 5.35 -0.15 0 0 0 0 MAY24 19.00 P 0.00 0.00 0.00 5.85 -0.15 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 80 0 JUN24 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0 JUN24 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0 JUN24 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 70 0 JUN24 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 101 0 JUN24 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 102 0 JUN24 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0 JUN24 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0 JUN24 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 74 0 JUN24 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 56 0 JUN24 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 116 0 JUN24 11.50 P 0.00 0.00 0.00 0.02 0.00 21 0 279 0 JUN24 12.00 P 0.05 0.06 0.05 0.05 -0.01 20 110 267 +99 JUN24 12.50 P 0.14 0.15 0.13 0.13 -0.03 19 264 367 +143 JUN24 13.00 P 0.31 0.31 0.31 0.30 -0.06 19 4 19 -4 JUN24 13.50 P 0.58 0.58 0.57 0.57 -0.10 20 40 9 -27 JUN24 14.00 P 0.00 0.00 0.00 0.94 -0.13 20 0 0 0 JUN24 14.50 P 0.00 0.00 0.00 1.40 -0.10 23 0 0 0 JUN24 15.00 P 0.00 0.00 0.00 1.85 -0.15 0 0 0 0 JUN24 15.50 P 0.00 0.00 0.00 2.35 -0.15 0 0 0 0 JUN24 16.00 P 0.00 0.00 0.00 2.85 -0.15 0 0 0 0 JUN24 16.50 P 0.00 0.00 0.00 3.35 -0.15 0 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 3.85 -0.15 0 0 0 0 JUN24 17.50 P 0.00 0.00 0.00 4.35 -0.15 0 0 0 0 JUN24 18.00 P 0.00 0.00 0.00 4.85 -0.15 0 0 0 0 JUN24 18.50 P 0.00 0.00 0.00 5.35 -0.15 0 0 0 0 JUN24 19.00 P 0.00 0.00 0.00 5.85 -0.15 0 0 0 0 JUN24 19.50 P 0.00 0.00 0.00 6.35 -0.15 0 0 0 0 JUN24 20.00 P 0.00 0.00 0.00 6.85 -0.15 0 0 0 0 JUL24 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUL24 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 JUL24 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 JUL24 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 JUL24 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0 JUL24 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 JUL24 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0 JUL24 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUL24 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 110 0 JUL24 11.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 10 0 JUL24 11.50 P 0.05 0.05 0.05 0.04 -0.01 20 65 86 +65 JUL24 12.00 P 0.11 0.11 0.10 0.09 -0.02 19 52 52 +52 JUL24 12.50 P 0.00 0.00 0.00 0.20 -0.03 19 0 58 0 JUL24 13.00 P 0.00 0.00 0.00 0.38 -0.06 19 0 35 0 JUL24 13.50 P 0.65 0.65 0.65 0.65 -0.09 19 36 36 +36 JUL24 14.00 P 0.00 0.00 0.00 1.00 -0.11 20 0 0 0 JUL24 14.50 P 0.00 0.00 0.00 1.43 -0.09 22 0 0 0 JUL24 15.00 P 0.00 0.00 0.00 1.85 -0.15 0 0 0 0 JUL24 15.50 P 0.00 0.00 0.00 2.35 -0.15 0 0 0 0 JUL24 16.00 P 0.00 0.00 0.00 2.85 -0.15 0 0 0 0 JUL24 16.50 P 0.00 0.00 0.00 3.35 -0.15 0 0 0 0 JUL24 17.00 P 0.00 0.00 0.00 3.85 -0.15 0 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 4.35 -0.15 0 0 0 0 JUL24 18.00 P 0.00 0.00 0.00 4.85 -0.15 0 0 0 0 JUL24 18.50 P 0.00 0.00 0.00 5.35 -0.15 0 0 0 0 JUL24 19.00 P 0.00 0.00 0.00 5.85 -0.15 0 0 0 0 AUG24 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 AUG24 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 AUG24 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 AUG24 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 AUG24 9.50 P 0.00 0.00 0.00 0.01 0.00 27 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 24 0 0 0 AUG24 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 21 0 AUG24 11.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0 AUG24 11.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0 AUG24 12.00 P 0.00 0.00 0.00 0.13 -0.03 19 0 0 0 AUG24 12.50 P 0.00 0.00 0.00 0.26 -0.04 19 0 0 0 AUG24 13.00 P 0.00 0.00 0.00 0.45 -0.06 19 0 6 0 AUG24 13.50 P 0.00 0.00 0.00 0.72 -0.08 20 0 0 0 AUG24 14.00 P 0.00 0.00 0.00 1.04 -0.12 20 0 0 0 AUG24 14.50 P 0.00 0.00 0.00 1.46 -0.08 21 0 0 0 AUG24 15.00 P 0.00 0.00 0.00 1.86 -0.14 19 0 0 0 AUG24 15.50 P 0.00 0.00 0.00 2.35 -0.15 0 0 0 0 AUG24 16.00 P 0.00 0.00 0.00 2.85 -0.15 0 0 0 0 AUG24 16.50 P 0.00 0.00 0.00 3.35 -0.15 0 0 0 0 AUG24 17.00 P 0.00 0.00 0.00 3.85 -0.15 0 0 0 0 AUG24 17.50 P 0.00 0.00 0.00 4.35 -0.15 0 0 0 0 AUG24 18.00 P 0.00 0.00 0.00 4.85 -0.15 0 0 0 0 AUG24 18.50 P 0.00 0.00 0.00 5.35 -0.15 0 0 0 0 AUG24 19.00 P 0.00 0.00 0.00 5.85 -0.15 0 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 75 0 SEP24 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0 SEP24 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0 SEP24 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 33 0 SEP24 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.01 0.00 28 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 25 0 213 0 SEP24 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0 SEP24 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 177 0 SEP24 10.50 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0 SEP24 11.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 130 0 SEP24 12.00 P 0.00 0.00 0.00 0.17 -0.02 19 0 241 0 SEP24 12.50 P 0.00 0.00 0.00 0.30 -0.04 19 0 25 0 SEP24 13.00 P 0.00 0.00 0.00 0.50 -0.05 19 0 208 0 SEP24 13.50 P 0.00 0.00 0.00 0.76 -0.08 19 0 1 0 SEP24 14.00 P 0.00 0.00 0.00 1.08 -0.11 19 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 1.48 -0.08 20 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 1.87 -0.14 19 0 0 0 SEP24 15.50 P 0.00 0.00 0.00 2.35 -0.15 0 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 2.85 -0.15 0 0 0 0 SEP24 16.50 P 0.00 0.00 0.00 3.35 -0.15 0 0 0 0 SEP24 17.00 P 0.00 0.00 0.00 3.85 -0.15 0 0 0 0 SEP24 17.50 P 0.00 0.00 0.00 4.35 -0.15 0 0 0 0 SEP24 18.00 P 0.00 0.00 0.00 4.85 -0.15 0 0 0 0 SEP24 18.50 P 0.00 0.00 0.00 5.35 -0.15 0 0 0 0 SEP24 19.00 P 0.00 0.00 0.00 5.85 -0.15 0 0 0 0 SEP24 19.50 P 0.00 0.00 0.00 6.35 -0.15 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 29 0 118 0 DEC24 8.00 P 0.00 0.00 0.00 0.01 0.00 27 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 24 0 79 0 DEC24 8.75 P 0.00 0.00 0.00 0.01 0.00 23 0 138 0 DEC24 9.00 P 0.03 0.03 0.03 0.01 0.00 21 30 30 +30 DEC24 9.25 P 0.00 0.00 0.00 0.01 0.00 20 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 0.00 20 0 35 0 DEC24 10.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 0.13 -0.02 19 0 4 0 DEC24 11.50 P 0.00 0.00 0.00 0.22 -0.03 19 0 100 0 DEC24 12.00 P 0.38 0.38 0.38 0.35 -0.05 19 50 205 +50 DEC24 12.50 P 0.00 0.00 0.00 0.53 -0.07 19 0 168 0 DEC24 13.00 P 0.00 0.00 0.00 0.76 -0.08 19 0 200 0 DEC24 13.50 P 1.04 1.04 1.04 1.04 -0.09 20 30 32 +30 DEC24 14.00 P 0.00 0.00 0.00 1.35 -0.12 20 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 1.73 -0.06 20 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 2.06 -0.12 19 0 0 0 DEC24 15.50 P 0.00 0.00 0.00 2.48 -0.12 19 0 0 0 DEC24 16.00 P 0.00 0.00 0.00 2.91 -0.13 19 0 0 0 DEC24 16.50 P 0.00 0.00 0.00 3.37 -0.14 19 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 3.85 -0.15 0 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 4.35 -0.15 0 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 4.85 -0.15 0 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 5.35 -0.15 0 0 0 0 DEC24 19.00 P 0.00 0.00 0.00 5.85 -0.15 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 21 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0 MAR25 9.25 P 0.00 0.00 0.00 0.02 -0.01 19 0 170 0 MAR25 9.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0 MAR25 10.50 P 0.00 0.00 0.00 0.11 -0.01 19 0 0 0 MAR25 11.00 P 0.00 0.00 0.00 0.18 -0.02 19 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 0.28 -0.04 19 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 0.43 -0.05 19 0 15 0 MAR25 12.50 P 0.00 0.00 0.00 0.62 -0.06 19 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 0.85 -0.08 19 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 1.13 -0.09 19 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 1.44 -0.11 19 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 1.80 -0.06 20 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 2.13 -0.11 19 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 2.53 -0.12 19 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 2.95 -0.13 19 0 0 0 MAR25 16.50 P 0.00 0.00 0.00 3.39 -0.13 19 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 3.85 -0.15 0 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 4.35 -0.15 0 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 4.85 -0.15 0 0 0 0 MAR25 18.50 P 0.00 0.00 0.00 5.35 -0.15 0 0 0 0 MAR25 19.00 P 0.00 0.00 0.00 5.85 -0.15 0 0 0 0 TOTAL PUT 796 7,778 +497 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$ 25.30 MAY24 12.00 C 0.00 0.00 0.00 13.37 -0.02 133 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 12.92 +0.03 144 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 12.43 +0.04 139 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 11.93 +0.14 132 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 11.43 +0.14 124 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 10.88 -0.02 103 0 0 0 MAY24 15.00 C 0.00 0.00 0.00 10.38 -0.02 97 0 0 0 MAY24 15.50 C 0.00 0.00 0.00 9.88 -0.02 91 0 0 0 MAY24 16.00 C 0.00 0.00 0.00 9.43 +0.13 99 0 0 0 MAY24 16.50 C 0.00 0.00 0.00 8.94 +0.14 95 0 0 0 MAY24 17.00 C 0.00 0.00 0.00 8.39 +0.09 78 0 0 0 MAY24 17.50 C 0.00 0.00 0.00 7.89 +0.09 72 0 3 0 MAY24 18.00 C 0.00 0.00 0.00 7.45 +0.14 79 0 45 0 MAY24 18.50 C 0.00 0.00 0.00 6.90 +0.09 65 0 30 0 MAY24 19.00 C 0.00 0.00 0.00 6.41 +0.09 62 0 105 0 MAY24 19.50 C 0.00 0.00 0.00 5.87 +0.03 47 0 50 0 MAY24 20.00 C 0.00 0.00 0.00 5.39 +0.03 48 0 65 0 MAY24 21.00 C 0.00 0.00 0.00 4.45 +0.01 48 0 108 0 MAY24 22.00 C 0.00 0.00 0.00 3.48 +0.02 41 0 109 0 MAY24 23.00 C 3.00 3.10 3.00 2.68 -0.03 44 2 264 -1 MAY24 24.00 C 2.48 2.48 2.48 2.02 -0.03 46 5 363 -5 MAY24 25.00 C 1.80 1.80 1.80 1.46 -0.04 47 30 316 -30 MAY24 26.00 C 1.38 1.56 1.05 1.06 0.00 49 31 325 +8 MAY24 27.00 C 1.04 1.13 0.75 0.71 -0.04 49 42 338 +12 MAY24 28.00 C 0.75 0.79 0.51 0.43 -0.09 47 28 404 -13 MAY24 29.00 C 0.50 0.60 0.40 0.28 -0.05 48 12 147 +11 MAY24 30.00 C 0.41 0.41 0.23 0.17 -0.04 48 10 306 +5 MAY24 31.00 C 0.21 0.21 0.17 0.10 -0.03 48 46 142 -29 MAY24 32.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 76 0 MAY24 33.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 31 0 MAY24 34.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0 MAY24 35.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 8 0 JUN24 7.00 C 0.00 0.00 0.00 18.41 -0.41 184 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 18.16 +0.01 179 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 17.91 +0.01 174 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 17.66 +0.01 170 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 17.41 +0.01 165 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 17.16 +0.01 161 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 16.91 +0.02 156 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 16.66 +0.13 152 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 16.41 +0.13 148 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 16.16 +0.01 144 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 15.91 +0.01 140 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 15.66 +0.01 137 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 15.41 +0.01 133 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 14.91 +0.01 126 0 1 0 JUN24 11.00 C 0.00 0.00 0.00 14.42 +0.02 122 0 30 0 JUN24 11.50 C 0.00 0.00 0.00 13.92 +0.02 116 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 13.42 +0.02 110 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 12.92 +0.02 104 0 45 0 JUN24 13.00 C 0.00 0.00 0.00 12.43 +0.03 100 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 11.93 +0.02 95 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 11.43 +0.02 90 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 10.93 +0.02 85 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 10.44 +0.02 82 0 0 0 JUN24 15.50 C 0.00 0.00 0.00 9.94 +0.02 77 0 4 0 JUN24 16.00 C 0.00 0.00 0.00 9.45 +0.06 74 0 2 0 JUN24 16.50 C 0.00 0.00 0.00 8.96 +0.02 70 0 32 0 JUN24 17.00 C 0.00 0.00 0.00 8.47 +0.15 67 0 37 0 JUN24 17.50 C 0.00 0.00 0.00 7.99 +0.16 65 0 9 0 JUN24 18.00 C 0.00 0.00 0.00 7.61 +0.26 70 0 37 0 JUN24 18.50 C 0.00 0.00 0.00 7.12 +0.24 66 0 13 0 JUN24 19.00 C 0.00 0.00 0.00 6.63 +0.22 62 0 59 0 JUN24 19.50 C 0.00 0.00 0.00 6.16 +0.20 59 0 28 0 JUN24 20.00 C 0.00 0.00 0.00 5.70 +0.18 57 0 223 0 JUN24 21.00 C 0.00 0.00 0.00 4.68 -0.01 47 0 132 0 JUN24 22.00 C 0.00 0.00 0.00 3.85 +0.02 46 0 139 0 JUN24 23.00 C 0.00 0.00 0.00 3.14 +0.01 46 0 131 0 JUN24 24.00 C 0.00 0.00 0.00 2.55 +0.01 47 0 237 0 JUN24 25.00 C 0.00 0.00 0.00 2.03 0.00 47 0 302 0 JUN24 26.00 C 1.74 1.74 1.60 1.59 -0.01 47 21 484 +21 JUN24 27.00 C 1.39 1.39 1.39 1.26 0.00 48 15 694 +15 JUN24 28.00 C 1.15 1.15 1.09 0.96 +0.01 48 33 448 -5 JUN24 29.00 C 0.00 0.00 0.00 0.72 -0.05 48 0 260 0 JUN24 30.00 C 0.00 0.00 0.00 0.53 -0.04 48 0 488 0 JUN24 31.00 C 0.00 0.00 0.00 0.39 -0.03 48 0 309 0 JUN24 32.00 C 0.00 0.00 0.00 0.28 -0.03 48 0 155 0 JUN24 33.00 C 0.00 0.00 0.00 0.20 -0.02 48 0 152 0 JUN24 34.00 C 0.00 0.00 0.00 0.14 -0.02 48 0 60 0 JUN24 35.00 C 0.28 0.28 0.28 0.10 -0.02 48 1 29 +1 JUL24 17.00 C 0.00 0.00 0.00 8.70 +0.29 65 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 8.22 +0.39 62 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 7.75 +0.40 60 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 7.29 +0.41 58 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 6.84 +0.24 56 0 2 0 JUL24 19.50 C 0.00 0.00 0.00 6.40 +0.22 54 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 5.97 +0.20 53 0 0 0 JUL24 21.00 C 0.00 0.00 0.00 5.01 +0.02 47 0 0 0 JUL24 22.00 C 0.00 0.00 0.00 4.25 +0.03 46 0 10 0 JUL24 23.00 C 0.00 0.00 0.00 3.59 +0.01 46 0 91 0 JUL24 24.00 C 0.00 0.00 0.00 3.04 +0.03 47 0 15 0 JUL24 25.00 C 0.00 0.00 0.00 2.53 +0.01 47 0 152 0 JUL24 26.00 C 0.00 0.00 0.00 2.08 +0.01 46 0 129 0 JUL24 27.00 C 0.00 0.00 0.00 1.70 -0.02 46 0 155 0 JUL24 28.00 C 0.00 0.00 0.00 1.41 -0.01 47 0 61 0 JUL24 29.00 C 0.00 0.00 0.00 1.14 -0.01 47 0 61 0 JUL24 30.00 C 1.17 1.17 1.17 0.92 0.00 47 1 30 +1 JUL24 31.00 C 0.00 0.00 0.00 0.73 -0.01 47 0 54 0 JUL24 32.00 C 0.81 0.81 0.81 0.57 -0.01 47 11 28 +1 JUL24 33.00 C 0.70 0.70 0.70 0.45 -0.01 47 9 24 +9 JUL24 34.00 C 0.00 0.00 0.00 0.35 -0.01 47 0 105 0 JUL24 35.00 C 0.00 0.00 0.00 0.27 0.00 47 0 47 0 AUG24 18.00 C 0.00 0.00 0.00 7.89 +0.32 55 0 0 0 AUG24 18.50 C 0.00 0.00 0.00 7.52 +0.37 56 0 0 0 AUG24 19.00 C 0.00 0.00 0.00 7.09 +0.37 55 0 0 0 AUG24 19.50 C 0.00 0.00 0.00 6.68 +0.22 54 0 0 0 AUG24 20.00 C 0.00 0.00 0.00 6.27 +0.20 53 0 0 0 AUG24 21.00 C 0.00 0.00 0.00 5.52 +0.18 52 0 0 0 AUG24 22.00 C 0.00 0.00 0.00 4.67 +0.06 48 0 0 0 AUG24 23.00 C 0.00 0.00 0.00 4.04 +0.05 47 0 0 0 AUG24 24.00 C 0.00 0.00 0.00 3.48 +0.03 47 0 0 0 AUG24 25.00 C 0.00 0.00 0.00 3.02 +0.02 48 0 30 0 AUG24 26.00 C 0.00 0.00 0.00 2.56 0.00 48 0 15 0 AUG24 27.00 C 0.00 0.00 0.00 2.18 +0.01 48 0 15 0 AUG24 28.00 C 0.00 0.00 0.00 1.85 0.00 48 0 15 0 AUG24 29.00 C 0.00 0.00 0.00 1.58 +0.01 48 0 0 0 AUG24 30.00 C 0.00 0.00 0.00 1.33 -0.01 49 0 0 0 AUG24 31.00 C 0.00 0.00 0.00 1.11 -0.01 48 0 15 0 AUG24 32.00 C 0.00 0.00 0.00 0.92 -0.02 48 0 15 0 AUG24 33.00 C 1.10 1.10 1.10 0.76 -0.01 48 1 1 +1 AUG24 34.00 C 0.92 0.93 0.92 0.61 -0.03 48 2 17 +2 SEP24 7.00 C 0.00 0.00 0.00 18.47 -0.35 117 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 18.22 +0.07 113 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 18.02 +0.12 116 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 17.77 +0.12 113 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 17.53 +0.13 111 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 17.28 +0.13 108 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 17.04 +0.15 106 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 16.79 +0.24 103 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 16.54 +0.24 100 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 16.30 +0.15 98 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 16.05 +0.15 95 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 15.81 +0.02 94 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 15.56 -0.22 91 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 15.07 -0.11 87 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 14.58 -0.11 83 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 14.09 -0.12 79 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 13.61 -0.11 76 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 13.12 -0.12 73 0 0 0 SEP24 13.00 C 0.00 0.00 0.00 12.53 +0.13 61 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 11.96 +0.05 47 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 11.59 -0.19 59 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 10.96 -0.33 39 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 10.85 +0.04 67 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 10.37 +0.03 64 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 9.91 +0.04 62 0 1 0 SEP24 16.50 C 0.00 0.00 0.00 9.44 +0.35 59 0 4 0 SEP24 17.00 C 0.00 0.00 0.00 8.99 +0.33 58 0 5 0 SEP24 17.50 C 0.00 0.00 0.00 8.54 +0.32 56 0 5 0 SEP24 18.00 C 0.00 0.00 0.00 8.11 +0.18 55 0 1 0 SEP24 18.50 C 0.00 0.00 0.00 7.68 +0.20 54 0 10 0 SEP24 19.00 C 0.00 0.00 0.00 7.19 +0.11 50 0 7 0 SEP24 19.50 C 0.00 0.00 0.00 6.83 +0.13 51 0 16 0 SEP24 20.00 C 0.00 0.00 0.00 6.41 +0.28 49 0 71 0 SEP24 21.00 C 0.00 0.00 0.00 5.58 +0.16 47 0 49 0 SEP24 22.00 C 0.00 0.00 0.00 4.93 0.00 47 0 58 0 SEP24 23.00 C 0.00 0.00 0.00 4.34 +0.01 47 0 48 0 SEP24 24.00 C 0.00 0.00 0.00 3.80 -0.03 47 0 40 0 SEP24 25.00 C 0.00 0.00 0.00 3.29 -0.05 47 0 155 0 SEP24 26.00 C 0.00 0.00 0.00 2.86 +0.02 47 0 104 0 SEP24 27.00 C 0.00 0.00 0.00 2.48 +0.02 47 0 129 0 SEP24 28.00 C 0.00 0.00 0.00 2.15 +0.02 47 0 164 0 SEP24 29.00 C 0.00 0.00 0.00 1.85 +0.01 47 0 14 0 SEP24 30.00 C 1.80 1.80 1.80 1.59 +0.01 47 2 139 +2 SEP24 31.00 C 0.00 0.00 0.00 1.37 +0.01 48 0 7 0 SEP24 32.00 C 0.00 0.00 0.00 1.15 -0.02 47 0 5 0 SEP24 33.00 C 0.00 0.00 0.00 0.96 -0.01 47 0 62 0 SEP24 34.00 C 0.00 0.00 0.00 0.80 -0.02 47 0 55 0 SEP24 35.00 C 0.00 0.00 0.00 0.68 -0.02 47 0 58 0 DEC24 12.00 C 0.00 0.00 0.00 13.80 +0.08 64 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 13.33 +0.09 62 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 12.91 +0.34 62 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 12.45 +0.33 60 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 12.00 -0.03 59 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 11.56 -0.01 58 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 11.12 +0.31 56 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 10.68 +0.34 55 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 10.26 +0.31 55 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 9.84 +0.30 54 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 9.42 +0.29 52 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 9.05 +0.33 53 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 8.66 +0.30 52 0 1 0 DEC24 18.50 C 0.00 0.00 0.00 8.27 +0.29 51 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 7.91 +0.30 51 0 2 0 DEC24 19.50 C 0.00 0.00 0.00 7.55 +0.31 51 0 0 0 DEC24 20.00 C 0.00 0.00 0.00 6.98 +0.24 46 0 55 0 DEC24 21.00 C 0.00 0.00 0.00 6.34 +0.09 46 0 30 0 DEC24 22.00 C 0.00 0.00 0.00 5.74 +0.06 46 0 4 0 DEC24 23.00 C 0.00 0.00 0.00 5.18 +0.10 46 0 27 0 DEC24 24.00 C 0.00 0.00 0.00 4.67 -0.04 46 0 9 0 DEC24 25.00 C 0.00 0.00 0.00 4.19 -0.02 46 0 560 0 DEC24 26.00 C 0.00 0.00 0.00 3.76 +0.05 46 0 102 0 DEC24 27.00 C 0.00 0.00 0.00 3.37 +0.01 46 0 37 0 DEC24 28.00 C 0.00 0.00 0.00 3.02 +0.05 46 0 60 0 DEC24 29.00 C 0.00 0.00 0.00 2.70 +0.03 46 0 58 0 DEC24 30.00 C 2.63 2.63 2.63 2.43 +0.04 47 5 143 +5 DEC24 31.00 C 0.00 0.00 0.00 2.17 +0.05 47 0 1 0 DEC24 32.00 C 0.00 0.00 0.00 1.95 +0.07 47 0 0 0 DEC24 33.00 C 0.00 0.00 0.00 1.71 +0.09 46 0 17 0 DEC24 34.00 C 0.00 0.00 0.00 1.51 +0.08 46 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 1.35 +0.08 46 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 11.59 +0.02 46 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 11.18 +0.08 46 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 10.78 +0.08 46 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 10.38 +0.08 46 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 9.99 +0.08 46 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 9.62 +0.08 46 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 9.25 +0.09 46 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 8.89 +0.09 46 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 8.55 +0.09 46 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 8.21 +0.10 46 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 7.88 +0.10 46 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 7.57 +0.10 46 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 6.95 +0.10 46 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 6.40 +0.11 46 0 3 0 MAR25 23.00 C 0.00 0.00 0.00 5.86 +0.12 46 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 5.39 +0.12 46 0 13 0 MAR25 25.00 C 0.00 0.00 0.00 4.92 +0.12 46 0 30 0 MAR25 26.00 C 0.00 0.00 0.00 4.51 +0.12 46 0 0 0 MAR25 27.00 C 0.00 0.00 0.00 4.12 +0.12 46 0 7 0 MAR25 28.00 C 0.00 0.00 0.00 3.77 +0.12 46 0 1 0 MAR25 29.00 C 0.00 0.00 0.00 3.45 +0.12 46 0 6 0 MAR25 30.00 C 0.00 0.00 0.00 3.13 +0.12 46 0 0 0 MAR25 31.00 C 0.00 0.00 0.00 2.87 +0.12 46 0 5 0 MAR25 32.00 C 0.00 0.00 0.00 2.62 +0.12 46 0 34 0 MAR25 33.00 C 0.00 0.00 0.00 2.37 +0.10 46 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 2.18 +0.11 46 0 4 0 MAR25 35.00 C 0.00 0.00 0.00 1.98 +0.11 46 0 0 0 TOTAL CALL 307 11,278 +11 MAY24 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0 MAY24 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 8 0 MAY24 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0 MAY24 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 17 0 MAY24 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 40 0 MAY24 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 98 0 MAY24 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 36 0 MAY24 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 81 0 MAY24 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 39 0 MAY24 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 146 0 MAY24 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 128 0 MAY24 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 288 0 MAY24 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 78 0 MAY24 19.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 111 0 MAY24 19.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 252 0 MAY24 20.00 P 0.07 0.07 0.07 0.05 -0.02 49 24 51 -19 MAY24 21.00 P 0.12 0.13 0.11 0.11 -0.04 48 62 221 -7 MAY24 22.00 P 0.18 0.25 0.18 0.22 -0.08 47 9 160 +2 MAY24 23.00 P 0.42 0.42 0.42 0.45 -0.06 48 7 353 0 MAY24 24.00 P 0.68 0.72 0.66 0.77 -0.08 49 22 326 +7 MAY24 25.00 P 0.98 1.19 0.98 1.21 -0.09 49 60 153 +15 MAY24 26.00 P 1.43 1.65 1.43 1.79 -0.09 50 65 328 +42 MAY24 27.00 P 2.00 2.00 2.00 2.47 -0.12 51 2 270 0 MAY24 28.00 P 2.80 2.80 2.80 3.23 -0.10 51 2 18 +2 MAY24 29.00 P 0.00 0.00 0.00 3.99 -0.09 48 0 7 0 MAY24 30.00 P 0.00 0.00 0.00 4.88 -0.08 48 0 3 0 MAY24 31.00 P 0.00 0.00 0.00 5.76 -0.30 42 0 1 0 MAY24 32.00 P 0.00 0.00 0.00 6.70 -0.33 0 0 0 0 MAY24 33.00 P 0.00 0.00 0.00 7.74 -0.29 49 0 0 0 MAY24 34.00 P 0.00 0.00 0.00 8.95 -0.09 79 0 0 0 MAY24 35.00 P 0.00 0.00 0.00 9.95 +0.19 85 0 1 0 JUN24 7.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0 JUN24 8.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0 JUN24 8.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0 JUN24 9.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0 JUN24 9.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0 JUN24 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0 JUN24 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 24 0 JUN24 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0 JUN24 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 29 0 JUN24 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 44 0 JUN24 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 58 0 JUN24 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0 JUN24 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0 JUN24 13.00 P 0.00 0.00 0.00 0.01 0.00 69 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 62 0 109 0 JUN24 14.50 P 0.00 0.00 0.00 0.01 0.00 59 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 52 0 15 0 JUN24 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 93 0 JUN24 16.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 26 0 JUN24 17.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 29 0 JUN24 17.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 29 0 JUN24 18.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 33 0 JUN24 18.50 P 0.11 0.11 0.11 0.08 -0.01 48 1 59 +1 JUN24 19.00 P 0.00 0.00 0.00 0.11 -0.02 48 0 143 0 JUN24 19.50 P 0.00 0.00 0.00 0.15 -0.03 48 0 61 0 JUN24 20.00 P 0.22 0.22 0.22 0.21 -0.03 48 2 176 +2 JUN24 21.00 P 0.33 0.33 0.33 0.36 -0.05 48 5 160 0 JUN24 22.00 P 0.52 0.52 0.52 0.58 -0.04 48 5 263 +5 JUN24 23.00 P 0.71 0.71 0.71 0.87 -0.05 48 2 204 +1 JUN24 24.00 P 1.12 1.22 1.12 1.26 -0.05 48 30 522 +20 JUN24 25.00 P 0.00 0.00 0.00 1.72 -0.07 48 0 222 0 JUN24 26.00 P 0.00 0.00 0.00 2.28 -0.08 48 0 324 0 JUN24 27.00 P 0.00 0.00 0.00 2.94 -0.06 49 0 201 0 JUN24 28.00 P 0.00 0.00 0.00 3.64 -0.08 49 0 72 0 JUN24 29.00 P 0.00 0.00 0.00 4.35 -0.09 48 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 5.17 -0.24 48 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 6.01 -0.27 47 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 6.91 -0.28 46 0 0 0 JUN24 33.00 P 0.00 0.00 0.00 8.09 +0.06 60 0 0 0 JUN24 34.00 P 0.00 0.00 0.00 9.06 +0.02 63 0 0 0 JUN24 35.00 P 0.00 0.00 0.00 10.04 +0.17 66 0 0 0 JUL24 17.00 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0 JUL24 18.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 23 0 JUL24 18.50 P 0.00 0.00 0.00 0.19 -0.01 47 0 0 0 JUL24 19.00 P 0.00 0.00 0.00 0.25 -0.02 47 0 29 0 JUL24 19.50 P 0.00 0.00 0.00 0.33 -0.01 47 0 1 0 JUL24 20.00 P 0.00 0.00 0.00 0.41 -0.02 47 0 61 0 JUL24 21.00 P 0.61 0.61 0.61 0.62 -0.03 47 1 104 0 JUL24 22.00 P 0.00 0.00 0.00 0.90 -0.03 47 0 24 0 JUL24 23.00 P 0.00 0.00 0.00 1.24 -0.04 47 0 30 0 JUL24 24.00 P 0.00 0.00 0.00 1.63 -0.06 47 0 87 0 JUL24 25.00 P 1.85 1.85 1.82 2.13 -0.08 47 13 234 0 JUL24 26.00 P 2.51 2.52 2.48 2.67 -0.05 47 150 258 +150 JUL24 27.00 P 0.00 0.00 0.00 3.30 -0.06 47 0 142 0 JUL24 28.00 P 0.00 0.00 0.00 3.98 -0.06 47 0 26 0 JUL24 29.00 P 0.00 0.00 0.00 4.67 -0.05 47 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 5.45 -0.22 47 0 0 0 JUL24 31.00 P 0.00 0.00 0.00 6.27 -0.25 46 0 0 0 JUL24 32.00 P 0.00 0.00 0.00 7.35 -0.02 53 0 0 0 JUL24 33.00 P 0.00 0.00 0.00 8.26 -0.02 55 0 0 0 JUL24 34.00 P 0.00 0.00 0.00 9.20 +0.12 57 0 0 0 JUL24 35.00 P 0.00 0.00 0.00 10.15 +0.16 58 0 0 0 AUG24 18.00 P 0.00 0.00 0.00 0.28 -0.01 48 0 4 0 AUG24 18.50 P 0.00 0.00 0.00 0.35 -0.03 48 0 0 0 AUG24 19.00 P 0.00 0.00 0.00 0.44 -0.02 48 0 2 0 AUG24 19.50 P 0.00 0.00 0.00 0.54 -0.02 48 0 0 0 AUG24 20.00 P 0.60 0.60 0.59 0.64 -0.03 48 2 2 +2 AUG24 21.00 P 0.00 0.00 0.00 0.91 -0.03 49 0 15 0 AUG24 22.00 P 1.07 1.07 1.07 1.22 -0.04 48 1 39 +1 AUG24 23.00 P 0.00 0.00 0.00 1.59 -0.04 48 0 15 0 AUG24 24.00 P 0.00 0.00 0.00 2.01 -0.04 48 0 15 0 AUG24 25.00 P 0.00 0.00 0.00 2.51 -0.05 48 0 15 0 AUG24 26.00 P 0.00 0.00 0.00 3.05 -0.05 48 0 30 0 AUG24 27.00 P 0.00 0.00 0.00 3.66 -0.07 48 0 30 0 AUG24 28.00 P 0.00 0.00 0.00 4.33 -0.06 48 0 0 0 AUG24 29.00 P 0.00 0.00 0.00 5.02 -0.06 48 0 0 0 AUG24 30.00 P 0.00 0.00 0.00 5.74 -0.22 47 0 0 0 AUG24 31.00 P 0.00 0.00 0.00 6.54 -0.23 47 0 0 0 AUG24 32.00 P 0.00 0.00 0.00 7.37 -0.25 47 0 0 0 AUG24 33.00 P 0.00 0.00 0.00 8.48 -0.02 54 0 0 0 AUG24 34.00 P 0.00 0.00 0.00 9.37 +0.24 55 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 77 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 0.01 0.00 75 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 66 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 50 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 0.00 46 0 0 0 SEP24 14.00 P 0.00 0.00 0.00 0.05 0.00 48 0 11 0 SEP24 14.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 16 0 SEP24 15.00 P 0.00 0.00 0.00 0.09 0.00 47 0 17 0 SEP24 15.50 P 0.00 0.00 0.00 0.11 -0.01 47 0 47 0 SEP24 16.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 58 0 SEP24 16.50 P 0.00 0.00 0.00 0.19 -0.01 47 0 35 0 SEP24 17.00 P 0.00 0.00 0.00 0.24 -0.02 47 0 44 0 SEP24 17.50 P 0.00 0.00 0.00 0.30 -0.02 47 0 24 0 SEP24 18.00 P 0.00 0.00 0.00 0.38 -0.01 47 0 15 0 SEP24 18.50 P 0.00 0.00 0.00 0.45 -0.02 47 0 4 0 SEP24 19.00 P 0.00 0.00 0.00 0.55 -0.02 47 0 0 0 SEP24 19.50 P 0.00 0.00 0.00 0.67 -0.03 47 0 0 0 SEP24 20.00 P 0.00 0.00 0.00 0.79 -0.03 47 0 46 0 SEP24 21.00 P 0.99 0.99 0.99 1.07 -0.04 47 1 11 +1 SEP24 22.00 P 0.00 0.00 0.00 1.40 -0.06 47 0 53 0 SEP24 23.00 P 0.00 0.00 0.00 1.79 -0.03 47 0 0 0 SEP24 24.00 P 0.00 0.00 0.00 2.23 -0.04 47 0 1 0 SEP24 25.00 P 0.00 0.00 0.00 2.73 -0.04 47 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 3.29 -0.05 47 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 3.90 -0.05 47 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 4.52 -0.05 47 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 5.22 -0.05 47 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 5.95 -0.23 47 0 1 0 SEP24 31.00 P 0.00 0.00 0.00 6.58 -0.41 44 0 0 0 SEP24 32.00 P 0.00 0.00 0.00 7.64 -0.17 49 0 0 0 SEP24 33.00 P 0.00 0.00 0.00 8.48 -0.17 49 0 0 0 SEP24 34.00 P 0.00 0.00 0.00 9.37 -0.03 50 0 0 0 SEP24 35.00 P 0.00 0.00 0.00 10.20 -0.25 49 0 21 0 DEC24 12.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 10 0 DEC24 12.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 10 0 DEC24 13.50 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 0.16 +0.02 47 0 2 0 DEC24 14.50 P 0.00 0.00 0.00 0.20 +0.02 46 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 0.25 +0.03 46 0 20 0 DEC24 15.50 P 0.00 0.00 0.00 0.30 +0.02 46 0 50 0 DEC24 16.00 P 0.00 0.00 0.00 0.37 +0.03 46 0 127 0 DEC24 16.50 P 0.00 0.00 0.00 0.45 +0.04 46 0 3 0 DEC24 17.00 P 0.00 0.00 0.00 0.53 +0.04 46 0 30 0 DEC24 17.50 P 0.00 0.00 0.00 0.62 +0.04 46 0 37 0 DEC24 18.00 P 0.00 0.00 0.00 0.73 +0.04 46 0 5 0 DEC24 18.50 P 0.00 0.00 0.00 0.84 +0.04 46 0 4 0 DEC24 19.00 P 0.00 0.00 0.00 0.97 +0.05 46 0 3 0 DEC24 19.50 P 0.00 0.00 0.00 1.14 +0.05 47 0 33 0 DEC24 20.00 P 0.00 0.00 0.00 1.28 +0.05 47 0 54 0 DEC24 21.00 P 0.00 0.00 0.00 1.64 +0.06 47 0 120 0 DEC24 22.00 P 0.00 0.00 0.00 2.02 +0.06 47 0 264 0 DEC24 23.00 P 0.00 0.00 0.00 2.43 +0.03 47 0 168 0 DEC24 24.00 P 0.00 0.00 0.00 2.87 +0.15 46 0 368 0 DEC24 25.00 P 0.00 0.00 0.00 3.38 +0.15 46 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 3.93 +0.15 46 0 4 0 DEC24 27.00 P 0.00 0.00 0.00 4.53 -0.04 46 0 2 0 DEC24 28.00 P 0.00 0.00 0.00 5.18 +0.07 46 0 0 0 DEC24 29.00 P 0.00 0.00 0.00 5.84 +0.06 46 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 6.48 -0.21 45 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 7.07 -0.07 44 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 7.83 -0.08 43 0 0 0 DEC24 33.00 P 0.00 0.00 0.00 8.95 +0.07 48 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 9.82 +0.11 49 0 0 0 DEC24 35.00 P 0.00 0.00 0.00 10.57 -0.22 47 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 0.36 +0.03 46 0 94 0 MAR25 15.00 P 0.00 0.00 0.00 0.43 +0.04 46 0 30 0 MAR25 15.50 P 0.00 0.00 0.00 0.51 +0.04 46 0 2 0 MAR25 16.00 P 0.00 0.00 0.00 0.59 +0.04 46 0 8 0 MAR25 16.50 P 0.00 0.00 0.00 0.69 +0.04 46 0 3 0 MAR25 17.00 P 0.00 0.00 0.00 0.80 +0.04 46 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 0.91 +0.05 46 0 6 0 MAR25 18.00 P 0.00 0.00 0.00 1.04 +0.05 46 0 11 0 MAR25 18.50 P 0.00 0.00 0.00 1.18 +0.05 46 0 2 0 MAR25 19.00 P 0.00 0.00 0.00 1.32 +0.05 46 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 1.48 +0.06 46 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 1.66 +0.07 46 0 36 0 MAR25 21.00 P 0.00 0.00 0.00 2.01 +0.07 46 0 2 0 MAR25 22.00 P 0.00 0.00 0.00 2.43 +0.07 46 0 20 0 MAR25 23.00 P 0.00 0.00 0.00 2.87 +0.08 46 0 0 0 MAR25 24.00 P 0.00 0.00 0.00 3.37 +0.08 46 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 3.88 +0.08 46 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 4.46 +0.08 46 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 5.05 +0.08 46 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 5.68 +0.08 46 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 6.35 +0.08 46 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 7.02 +0.07 46 0 16 0 MAR25 31.00 P 0.00 0.00 0.00 7.75 +0.07 46 0 14 0 MAR25 32.00 P 0.00 0.00 0.00 8.50 +0.08 46 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 9.25 +0.06 46 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 10.06 +0.06 46 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 10.87 +0.06 46 0 0 0 TOTAL PUT 466 9,809 +225 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$ 18.82 MAY24 11.00 C 0.00 0.00 0.00 7.85 +0.21 0 0 2 0 MAY24 11.50 C 0.00 0.00 0.00 7.36 +0.22 70 0 0 0 MAY24 12.00 C 0.00 0.00 0.00 6.86 +0.22 61 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 6.36 +0.22 52 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 5.86 +0.22 0 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 5.36 +0.22 0 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 4.86 +0.21 0 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 4.37 +0.22 40 0 15 0 MAY24 15.00 C 0.00 0.00 0.00 3.87 +0.22 34 0 15 0 MAY24 15.50 C 0.00 0.00 0.00 3.37 +0.21 27 0 144 0 MAY24 16.00 C 0.00 0.00 0.00 2.89 +0.21 33 0 240 0 MAY24 16.50 C 0.00 0.00 0.00 2.41 +0.21 31 0 180 0 MAY24 17.00 C 1.94 1.94 1.94 1.96 +0.21 32 4 510 0 MAY24 17.50 C 0.00 0.00 0.00 1.54 +0.18 31 0 717 0 MAY24 18.00 C 1.06 1.09 1.05 1.16 +0.15 31 37 2,034 0 MAY24 18.50 C 0.73 0.78 0.73 0.85 +0.12 31 31 1,064 -31 MAY24 19.00 C 0.68 0.68 0.52 0.59 +0.08 31 132 284 +81 MAY24 19.50 C 0.39 0.40 0.39 0.40 +0.06 32 2 378 +1 MAY24 20.00 C 0.24 0.24 0.24 0.26 +0.05 32 30 671 +30 MAY24 21.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 117 0 MAY24 22.00 C 0.00 0.00 0.00 0.03 0.00 32 0 23 0 MAY24 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 106 0 MAY24 24.00 C 0.00 0.00 0.00 0.01 0.00 39 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 50 0 0 0 JUN24 11.00 C 0.00 0.00 0.00 7.86 +0.22 65 0 0 0 JUN24 11.50 C 0.00 0.00 0.00 7.36 +0.22 0 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 6.86 +0.22 0 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 6.36 +0.21 0 0 0 0 JUN24 13.00 C 0.00 0.00 0.00 5.87 +0.22 52 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 5.37 +0.22 44 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 4.87 +0.22 35 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 4.37 +0.21 0 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 3.88 +0.22 36 0 13 0 JUN24 15.50 C 0.00 0.00 0.00 3.38 +0.21 30 0 55 0 JUN24 16.00 C 0.00 0.00 0.00 2.90 +0.20 32 0 129 0 JUN24 16.50 C 0.00 0.00 0.00 2.43 +0.17 32 0 301 0 JUN24 17.00 C 1.90 1.90 1.90 2.02 +0.19 35 6 912 +6 JUN24 17.50 C 0.00 0.00 0.00 1.61 +0.16 34 0 681 0 JUN24 18.00 C 0.00 0.00 0.00 1.25 +0.14 33 0 386 0 JUN24 18.50 C 0.00 0.00 0.00 0.95 +0.11 33 0 553 0 JUN24 19.00 C 0.73 0.73 0.66 0.69 +0.09 33 12 150 -12 JUN24 19.50 C 0.48 0.48 0.48 0.49 +0.06 33 4 134 +4 JUN24 20.00 C 0.37 0.37 0.37 0.34 +0.04 33 30 647 +30 JUN24 21.00 C 0.00 0.00 0.00 0.15 +0.01 32 0 324 0 JUN24 22.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 161 0 JUN24 23.00 C 0.00 0.00 0.00 0.03 0.00 33 0 188 0 JUN24 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 86 0 JUN24 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0 JUN24 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 102 0 JUN24 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0 JUN24 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0 JUN24 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 21 0 JUN24 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0 JUN24 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0 JUN24 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 6.86 +0.22 0 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 6.36 +0.21 0 0 0 0 JUL24 13.00 C 0.00 0.00 0.00 5.87 +0.22 48 0 0 0 JUL24 13.50 C 0.00 0.00 0.00 5.37 +0.22 41 0 0 0 JUL24 14.00 C 0.00 0.00 0.00 4.87 +0.22 33 0 0 0 JUL24 14.50 C 0.00 0.00 0.00 4.37 +0.21 0 0 0 0 JUL24 15.00 C 0.00 0.00 0.00 3.88 +0.22 33 0 0 0 JUL24 15.50 C 0.00 0.00 0.00 3.39 +0.21 32 0 35 0 JUL24 16.00 C 0.00 0.00 0.00 2.91 +0.19 31 0 27 0 JUL24 16.50 C 0.00 0.00 0.00 2.46 +0.15 32 0 86 0 JUL24 17.00 C 0.00 0.00 0.00 2.09 +0.18 35 0 165 0 JUL24 17.50 C 0.00 0.00 0.00 1.71 +0.16 34 0 208 0 JUL24 18.00 C 0.00 0.00 0.00 1.37 +0.15 34 0 175 0 JUL24 18.50 C 0.00 0.00 0.00 1.08 +0.11 33 0 559 0 JUL24 19.00 C 0.00 0.00 0.00 0.84 +0.07 33 0 403 0 JUL24 19.50 C 0.00 0.00 0.00 0.64 +0.04 33 0 267 0 JUL24 20.00 C 0.00 0.00 0.00 0.49 +0.03 32 0 135 0 JUL24 21.00 C 0.00 0.00 0.00 0.28 +0.01 32 0 14 0 JUL24 22.00 C 0.23 0.23 0.23 0.16 +0.01 32 8 41 +8 JUL24 23.00 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0 JUL24 24.00 C 0.12 0.12 0.12 0.05 0.00 33 6 6 +6 JUL24 25.00 C 0.00 0.00 0.00 0.03 +0.01 33 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 4.87 +0.22 32 0 0 0 AUG24 14.50 C 0.00 0.00 0.00 4.38 +0.22 36 0 0 0 AUG24 15.00 C 0.00 0.00 0.00 3.89 +0.22 34 0 0 0 AUG24 15.50 C 0.00 0.00 0.00 3.41 +0.21 33 0 0 0 AUG24 16.00 C 0.00 0.00 0.00 2.95 +0.19 33 0 0 0 AUG24 16.50 C 0.00 0.00 0.00 2.52 +0.12 33 0 0 0 AUG24 17.00 C 0.00 0.00 0.00 2.19 +0.16 36 0 0 0 AUG24 17.50 C 0.00 0.00 0.00 1.84 +0.15 35 0 0 0 AUG24 18.00 C 1.45 1.45 1.45 1.53 +0.12 35 3 16 +3 AUG24 18.50 C 1.25 1.25 1.25 1.26 +0.10 34 11 11 +11 AUG24 19.00 C 0.00 0.00 0.00 1.04 +0.09 34 0 48 0 AUG24 19.50 C 0.00 0.00 0.00 0.86 +0.08 34 0 29 0 AUG24 20.00 C 0.00 0.00 0.00 0.70 +0.06 34 0 34 0 AUG24 21.00 C 0.00 0.00 0.00 0.46 +0.04 34 0 0 0 AUG24 22.00 C 0.00 0.00 0.00 0.30 +0.03 34 10 10 +10 AUG24 23.00 C 0.00 0.00 0.00 0.19 +0.02 33 0 0 0 AUG24 24.00 C 0.00 0.00 0.00 0.12 +0.01 33 10 10 +10 AUG24 25.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 0 0 AUG24 26.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 7.86 +0.22 53 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 7.36 +0.22 0 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 6.86 +0.22 0 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 6.36 +0.21 0 0 0 0 SEP24 13.00 C 0.00 0.00 0.00 5.87 +0.22 42 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 5.37 +0.22 36 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 4.87 +0.22 29 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 4.38 +0.22 33 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 3.90 +0.21 34 0 1 0 SEP24 15.50 C 0.00 0.00 0.00 3.43 +0.20 33 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 2.99 +0.19 33 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 2.59 +0.18 34 0 169 0 SEP24 17.00 C 0.00 0.00 0.00 2.22 +0.17 33 0 3 0 SEP24 17.50 C 0.00 0.00 0.00 1.91 +0.16 34 0 17 0 SEP24 18.00 C 0.00 0.00 0.00 1.63 +0.14 34 0 37 0 SEP24 18.50 C 0.00 0.00 0.00 1.38 +0.12 34 0 0 0 SEP24 19.00 C 0.00 0.00 0.00 1.17 +0.11 33 0 0 0 SEP24 19.50 C 0.00 0.00 0.00 1.00 +0.10 34 0 150 0 SEP24 20.00 C 0.00 0.00 0.00 0.85 +0.10 34 0 4 0 SEP24 21.00 C 0.00 0.00 0.00 0.60 +0.07 34 0 133 0 SEP24 22.00 C 0.00 0.00 0.00 0.42 +0.04 34 0 36 0 SEP24 23.00 C 0.00 0.00 0.00 0.29 +0.03 34 0 64 0 SEP24 24.00 C 0.00 0.00 0.00 0.20 +0.03 34 0 6 0 SEP24 25.00 C 0.00 0.00 0.00 0.13 +0.02 33 0 58 0 SEP24 26.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 10 0 SEP24 27.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0 SEP24 28.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 4 0 SEP24 29.00 C 0.00 0.00 0.00 0.02 0.00 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 35 0 2 0 DEC24 11.00 C 0.00 0.00 0.00 7.86 +0.22 49 0 0 0 DEC24 11.50 C 0.00 0.00 0.00 7.36 +0.22 44 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 6.86 +0.22 36 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 6.36 +0.21 0 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 5.87 +0.22 37 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 5.37 +0.21 33 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 4.88 +0.21 32 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 4.41 +0.20 33 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 3.96 +0.19 32 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 3.54 +0.16 32 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 3.17 +0.15 32 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 2.84 +0.15 32 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 2.53 +0.12 32 0 40 0 DEC24 17.50 C 0.00 0.00 0.00 2.26 +0.12 32 0 17 0 DEC24 18.00 C 0.00 0.00 0.00 2.02 +0.11 32 0 33 0 DEC24 18.50 C 0.00 0.00 0.00 1.80 +0.08 32 0 64 0 DEC24 19.00 C 0.00 0.00 0.00 1.59 +0.08 32 0 94 0 DEC24 19.50 C 0.00 0.00 0.00 1.42 +0.09 32 0 30 0 DEC24 20.00 C 0.00 0.00 0.00 1.25 +0.08 32 0 47 0 DEC24 21.00 C 0.00 0.00 0.00 0.97 +0.06 32 0 10 0 DEC24 22.00 C 0.00 0.00 0.00 0.74 +0.04 32 0 11 0 DEC24 23.00 C 0.00 0.00 0.00 0.57 +0.04 32 0 12 0 DEC24 24.00 C 0.00 0.00 0.00 0.44 +0.04 32 0 11 0 DEC24 25.00 C 0.00 0.00 0.00 0.33 +0.03 32 0 87 0 DEC24 26.00 C 0.00 0.00 0.00 0.24 +0.01 32 0 5 0 MAR25 12.00 C 0.00 0.00 0.00 6.86 +0.22 0 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 6.36 +0.21 0 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 5.87 +0.21 32 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 5.39 +0.21 32 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 4.93 +0.20 32 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 4.51 +0.20 32 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 4.11 +0.17 32 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 3.76 +0.17 32 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 3.44 +0.16 32 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 3.14 +0.15 32 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 2.87 +0.14 32 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 2.61 +0.13 32 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 2.37 +0.11 32 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 2.16 +0.06 32 0 10 0 MAR25 19.00 C 0.00 0.00 0.00 1.98 +0.13 32 0 40 0 MAR25 19.50 C 0.00 0.00 0.00 1.78 +0.11 32 0 10 0 MAR25 20.00 C 0.00 0.00 0.00 1.60 +0.10 32 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 1.29 +0.08 32 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 1.03 +0.05 31 0 0 0 MAR25 23.00 C 0.00 0.00 0.00 0.84 +0.05 32 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 0.67 +0.05 32 0 1 0 MAR25 25.00 C 0.00 0.00 0.00 0.54 +0.04 32 0 6 0 MAR25 26.00 C 0.00 0.00 0.00 0.43 +0.03 32 0 0 0 TOTAL CALL 336 14,869 +157 MAY24 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0 MAY24 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0 MAY24 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0 MAY24 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0 MAY24 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0 MAY24 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0 MAY24 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 74 0 MAY24 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 95 0 MAY24 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 430 0 MAY24 16.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 455 0 MAY24 16.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 294 0 MAY24 17.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 329 0 MAY24 17.50 P 0.20 0.20 0.20 0.17 -0.05 32 68 495 0 MAY24 18.00 P 0.34 0.34 0.34 0.29 -0.07 31 3 186 +3 MAY24 18.50 P 0.50 0.52 0.50 0.48 -0.10 32 56 1,131 0 MAY24 19.00 P 0.74 0.78 0.74 0.73 -0.14 32 42 148 +8 MAY24 19.50 P 1.08 1.08 0.98 1.03 -0.18 32 518 1,503 +503 MAY24 20.00 P 0.00 0.00 0.00 1.41 -0.15 33 0 0 0 MAY24 21.00 P 0.00 0.00 0.00 2.23 -0.20 31 0 0 0 MAY24 22.00 P 3.27 3.27 3.27 3.18 -0.22 0 20 0 -20 MAY24 23.00 P 0.00 0.00 0.00 4.18 -0.22 0 0 0 0 MAY24 24.00 P 0.00 0.00 0.00 5.18 -0.22 0 0 0 0 MAY24 25.00 P 0.00 0.00 0.00 6.18 -0.22 0 0 0 0 MAY24 26.00 P 0.00 0.00 0.00 7.18 -0.22 0 0 0 0 JUN24 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0 JUN24 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0 JUN24 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0 JUN24 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 136 0 JUN24 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 62 0 JUN24 14.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 316 0 JUN24 14.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 134 0 JUN24 15.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 395 0 JUN24 15.50 P 0.18 0.18 0.18 0.14 -0.04 32 2 124 -2 JUN24 16.00 P 0.00 0.00 0.00 0.23 -0.06 33 0 192 0 JUN24 16.50 P 0.00 0.00 0.00 0.35 -0.06 32 0 127 0 JUN24 17.00 P 0.53 0.53 0.53 0.51 -0.09 32 15 220 +15 JUN24 17.50 P 0.73 0.73 0.73 0.74 -0.08 33 20 194 +20 JUN24 18.00 P 1.00 1.00 0.99 0.98 -0.13 33 50 169 -50 JUN24 18.50 P 1.29 1.29 1.29 1.25 -0.14 32 25 69 +3 JUN24 19.00 P 1.63 1.63 1.63 1.57 -0.17 31 25 48 +25 JUN24 19.50 P 0.00 0.00 0.00 1.94 -0.20 31 0 209 0 JUN24 20.00 P 0.00 0.00 0.00 2.35 -0.21 31 0 60 0 JUN24 21.00 P 0.00 0.00 0.00 3.24 -0.21 32 0 10 0 JUN24 22.00 P 0.00 0.00 0.00 4.18 -0.21 32 0 108 0 JUN24 23.00 P 0.00 0.00 0.00 5.15 -0.21 33 0 170 0 JUN24 24.00 P 0.00 0.00 0.00 6.14 -0.21 35 0 34 0 JUN24 25.00 P 0.00 0.00 0.00 7.13 -0.21 35 0 68 0 JUN24 26.00 P 0.00 0.00 0.00 8.12 -0.22 0 0 3 0 JUN24 27.00 P 0.00 0.00 0.00 9.12 -0.21 37 0 2 0 JUN24 28.00 P 0.00 0.00 0.00 10.12 -0.21 46 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 11.11 -0.22 0 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 12.11 -0.21 47 0 132 0 JUN24 31.00 P 0.00 0.00 0.00 13.10 -0.22 0 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 14.10 -0.22 0 0 1 0 JUL24 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 JUL24 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUL24 13.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 12 0 JUL24 13.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 69 0 JUL24 14.50 P 0.00 0.00 0.00 0.11 -0.04 32 0 51 0 JUL24 15.00 P 0.00 0.00 0.00 0.18 -0.04 33 0 60 0 JUL24 15.50 P 0.00 0.00 0.00 0.27 -0.06 33 0 56 0 JUL24 16.00 P 0.40 0.40 0.40 0.38 -0.07 32 26 239 -26 JUL24 16.50 P 0.00 0.00 0.00 0.53 -0.07 32 0 147 0 JUL24 17.00 P 0.00 0.00 0.00 0.68 -0.11 31 0 174 0 JUL24 17.50 P 0.00 0.00 0.00 0.90 -0.11 32 0 268 0 JUL24 18.00 P 0.00 0.00 0.00 1.15 -0.14 31 0 96 0 JUL24 18.50 P 0.00 0.00 0.00 1.43 -0.14 31 0 475 0 JUL24 19.00 P 0.00 0.00 0.00 1.74 -0.17 31 0 400 0 JUL24 19.50 P 0.00 0.00 0.00 2.10 -0.18 31 0 0 0 JUL24 20.00 P 0.00 0.00 0.00 2.48 -0.22 31 0 0 0 JUL24 21.00 P 0.00 0.00 0.00 3.34 -0.20 32 0 0 0 JUL24 22.00 P 0.00 0.00 0.00 4.24 -0.21 32 0 0 0 JUL24 23.00 P 0.00 0.00 0.00 5.18 -0.21 32 0 0 0 JUL24 24.00 P 0.00 0.00 0.00 6.15 -0.22 32 0 0 0 JUL24 25.00 P 0.00 0.00 0.00 7.13 -0.22 31 0 0 0 JUL24 26.00 P 0.00 0.00 0.00 8.12 -0.22 0 0 0 0 AUG24 14.00 P 0.00 0.00 0.00 0.13 -0.03 33 20 20 +20 AUG24 14.50 P 0.00 0.00 0.00 0.20 -0.04 33 20 20 +20 AUG24 15.00 P 0.00 0.00 0.00 0.30 -0.04 34 0 53 0 AUG24 15.50 P 0.00 0.00 0.00 0.41 -0.05 34 0 0 0 AUG24 16.00 P 0.00 0.00 0.00 0.54 -0.07 34 0 15 0 AUG24 16.50 P 0.00 0.00 0.00 0.69 -0.08 33 0 129 0 AUG24 17.00 P 0.00 0.00 0.00 0.88 -0.08 33 0 136 0 AUG24 17.50 P 0.00 0.00 0.00 1.09 -0.10 33 0 141 0 AUG24 18.00 P 0.00 0.00 0.00 1.33 -0.12 32 0 31 0 AUG24 18.50 P 0.00 0.00 0.00 1.60 -0.13 32 0 0 0 AUG24 19.00 P 0.00 0.00 0.00 1.92 -0.15 32 0 0 0 AUG24 19.50 P 0.00 0.00 0.00 2.26 -0.13 32 0 0 0 AUG24 20.00 P 0.00 0.00 0.00 2.62 -0.22 32 0 0 0 AUG24 21.00 P 0.00 0.00 0.00 3.46 -0.18 33 0 0 0 AUG24 22.00 P 0.00 0.00 0.00 4.32 -0.19 33 0 0 0 AUG24 23.00 P 0.00 0.00 0.00 5.23 -0.21 33 0 0 0 AUG24 24.00 P 0.00 0.00 0.00 6.18 -0.21 33 0 0 0 AUG24 25.00 P 0.00 0.00 0.00 7.15 -0.21 34 0 0 0 AUG24 26.00 P 0.00 0.00 0.00 8.13 -0.22 33 0 0 0 SEP24 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0 SEP24 12.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0 SEP24 12.50 P 0.00 0.00 0.00 0.06 0.00 34 0 1 0 SEP24 13.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 6 0 SEP24 13.50 P 0.00 0.00 0.00 0.14 -0.01 34 0 0 0 SEP24 14.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 100 0 SEP24 14.50 P 0.00 0.00 0.00 0.28 -0.02 34 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 0.38 -0.03 34 0 23 0 SEP24 15.50 P 0.00 0.00 0.00 0.51 -0.03 34 0 24 0 SEP24 16.00 P 0.00 0.00 0.00 0.65 -0.05 33 0 40 0 SEP24 16.50 P 0.00 0.00 0.00 0.83 -0.05 34 0 79 0 SEP24 17.00 P 0.00 0.00 0.00 1.03 -0.07 34 0 5 0 SEP24 17.50 P 0.00 0.00 0.00 1.26 -0.07 34 0 10 0 SEP24 18.00 P 0.00 0.00 0.00 1.52 -0.08 34 0 12 0 SEP24 18.50 P 0.00 0.00 0.00 1.79 -0.11 33 0 98 0 SEP24 19.00 P 0.00 0.00 0.00 2.11 -0.10 34 0 8 0 SEP24 19.50 P 0.00 0.00 0.00 2.43 -0.13 33 0 6 0 SEP24 20.00 P 0.00 0.00 0.00 2.79 -0.13 34 0 64 0 SEP24 21.00 P 0.00 0.00 0.00 3.56 -0.15 34 0 3 0 SEP24 22.00 P 0.00 0.00 0.00 4.39 -0.17 34 0 80 0 SEP24 23.00 P 0.00 0.00 0.00 5.28 -0.19 34 0 50 0 SEP24 24.00 P 0.00 0.00 0.00 6.21 -0.20 34 0 42 0 SEP24 25.00 P 0.00 0.00 0.00 7.17 -0.20 34 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 8.14 -0.21 33 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 9.13 -0.21 35 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 10.12 -0.21 35 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 11.11 -0.22 33 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 12.11 -0.21 38 0 0 0 SEP24 31.00 P 0.00 0.00 0.00 13.10 -0.22 0 0 0 0 SEP24 32.00 P 0.00 0.00 0.00 14.10 -0.22 40 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 1 0 DEC24 11.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 20 0 DEC24 12.50 P 0.00 0.00 0.00 0.14 -0.02 32 0 15 0 DEC24 13.00 P 0.00 0.00 0.00 0.19 -0.03 32 0 80 0 DEC24 13.50 P 0.00 0.00 0.00 0.26 -0.03 32 0 42 0 DEC24 14.00 P 0.00 0.00 0.00 0.35 -0.04 32 0 17 0 DEC24 14.50 P 0.00 0.00 0.00 0.46 -0.04 32 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 0.58 -0.05 32 0 6 0 DEC24 15.50 P 0.00 0.00 0.00 0.73 -0.06 32 0 4 0 DEC24 16.00 P 0.00 0.00 0.00 0.89 -0.08 32 0 30 0 DEC24 16.50 P 0.00 0.00 0.00 1.09 -0.05 32 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 1.30 -0.05 32 0 60 0 DEC24 17.50 P 0.00 0.00 0.00 1.54 -0.06 32 0 128 0 DEC24 18.00 P 0.00 0.00 0.00 1.79 -0.05 32 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 2.07 -0.11 32 0 0 0 DEC24 19.00 P 0.00 0.00 0.00 2.37 -0.13 32 0 0 0 DEC24 19.50 P 0.00 0.00 0.00 2.69 -0.13 32 0 0 0 DEC24 20.00 P 0.00 0.00 0.00 3.03 -0.14 32 0 0 0 DEC24 21.00 P 0.00 0.00 0.00 3.76 -0.16 32 0 0 0 DEC24 22.00 P 0.00 0.00 0.00 4.55 -0.17 32 0 1 0 DEC24 23.00 P 0.00 0.00 0.00 5.40 -0.18 32 0 0 0 DEC24 24.00 P 0.00 0.00 0.00 6.29 -0.19 32 0 0 0 DEC24 25.00 P 0.00 0.00 0.00 7.22 -0.20 32 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 8.17 -0.21 32 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 2 0 MAR25 12.50 P 0.00 0.00 0.00 0.22 -0.02 32 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 0.29 -0.02 32 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 0.38 -0.03 32 0 11 0 MAR25 14.00 P 0.00 0.00 0.00 0.48 -0.04 32 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 0.60 -0.04 32 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 0.74 -0.05 32 0 4 0 MAR25 15.50 P 0.00 0.00 0.00 0.93 -0.02 32 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 1.09 -0.08 32 0 105 0 MAR25 16.50 P 0.00 0.00 0.00 1.27 -0.09 32 0 4 0 MAR25 17.00 P 0.00 0.00 0.00 1.47 -0.10 31 0 12 0 MAR25 17.50 P 0.00 0.00 0.00 1.69 -0.11 31 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 1.94 -0.11 31 0 4 0 MAR25 18.50 P 0.00 0.00 0.00 2.20 -0.12 31 0 2 0 MAR25 19.00 P 0.00 0.00 0.00 2.56 -0.12 32 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 2.88 -0.12 32 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 3.20 -0.13 32 0 0 0 MAR25 21.00 P 0.00 0.00 0.00 3.92 -0.13 32 0 0 0 MAR25 22.00 P 0.00 0.00 0.00 4.68 -0.16 32 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 5.50 -0.17 32 0 0 0 MAR25 24.00 P 0.00 0.00 0.00 6.37 -0.18 32 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 7.27 -0.20 32 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 8.21 -0.20 32 0 0 0 TOTAL PUT 910 11,975 +519 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$ 61.35 MAY24 34.00 C 0.00 0.00 0.00 27.45 +1.99 0 0 0 0 MAY24 35.00 C 0.00 0.00 0.00 26.45 +1.99 0 0 0 0 MAY24 36.00 C 0.00 0.00 0.00 25.46 +2.00 68 0 0 0 MAY24 37.00 C 0.00 0.00 0.00 24.46 +1.99 0 0 0 0 MAY24 38.00 C 0.00 0.00 0.00 23.46 +1.99 0 0 0 0 MAY24 39.00 C 0.00 0.00 0.00 22.47 +2.00 60 0 0 0 MAY24 40.00 C 0.00 0.00 0.00 21.47 +1.99 50 0 6 0 MAY24 41.00 C 0.00 0.00 0.00 20.47 +1.99 0 0 1 0 MAY24 42.00 C 0.00 0.00 0.00 19.48 +1.91 52 0 115 0 MAY24 43.00 C 0.00 0.00 0.00 18.48 +2.00 45 0 2 0 MAY24 44.00 C 0.00 0.00 0.00 17.48 +1.99 0 0 6 0 MAY24 45.00 C 0.00 0.00 0.00 16.48 +1.99 0 0 32 0 MAY24 46.00 C 0.00 0.00 0.00 15.49 +1.99 38 0 171 0 MAY24 47.00 C 14.29 14.40 14.29 14.49 +1.99 26 6 441 -1 MAY24 48.00 C 13.12 13.84 13.12 13.50 +1.99 36 7 440 -5 MAY24 49.00 C 12.20 12.20 12.00 12.51 +1.98 36 4 486 -4 MAY24 50.00 C 11.50 13.20 11.20 11.87 +2.28 59 59 668 -49 MAY24 52.50 C 8.85 9.55 8.76 9.05 +1.85 31 55 1,126 -40 MAY24 55.00 C 6.40 7.10 6.12 6.63 +1.53 28 278 1,315 -218 MAY24 57.50 C 4.50 5.00 4.20 4.66 +1.31 33 89 1,324 -41 MAY24 60.00 C 2.69 3.30 2.60 3.05 +1.09 34 916 1,835 +241 MAY24 62.50 C 1.55 2.08 1.54 1.83 +0.74 35 1,732 1,805 +828 MAY24 65.00 C 0.78 1.24 0.78 1.11 +0.51 37 887 2,037 -39 MAY24 67.50 C 0.52 0.70 0.50 0.67 +0.35 39 895 1,134 +141 MAY24 70.00 C 0.30 0.40 0.26 0.40 +0.23 41 753 605 -190 MAY24 72.50 C 0.17 0.22 0.16 0.25 +0.16 43 98 312 -36 MAY24 75.00 C 0.11 0.11 0.11 0.15 +0.10 44 53 612 +15 MAY24 77.50 C 0.05 0.07 0.05 0.10 +0.07 46 54 181 -12 MAY24 80.00 C 0.04 0.04 0.04 0.06 +0.04 48 56 274 -4 MAY24 82.50 C 0.00 0.00 0.00 0.04 +0.03 49 0 200 0 MAY24 85.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 398 0 MAY24 87.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 65 0 MAY24 90.00 C 0.01 0.01 0.01 0.01 0.00 53 7 100 +1 MAY24 92.50 C 0.01 0.01 0.01 0.01 0.00 56 17 191 +17 MAY24 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0 JUN24 34.00 C 0.00 0.00 0.00 27.45 +1.99 0 0 0 0 JUN24 35.00 C 0.00 0.00 0.00 26.45 +1.99 0 0 0 0 JUN24 36.00 C 0.00 0.00 0.00 25.46 +2.00 59 0 0 0 JUN24 37.00 C 0.00 0.00 0.00 24.46 +1.99 46 0 0 0 JUN24 38.00 C 0.00 0.00 0.00 23.46 +1.99 0 0 0 0 JUN24 39.00 C 0.00 0.00 0.00 22.47 +2.00 52 0 0 0 JUN24 40.00 C 0.00 0.00 0.00 21.47 +1.99 45 0 0 0 JUN24 41.00 C 0.00 0.00 0.00 20.47 +1.99 0 0 3 0 JUN24 42.00 C 0.00 0.00 0.00 19.48 +1.91 45 0 0 0 JUN24 43.00 C 0.00 0.00 0.00 18.48 +2.00 40 0 0 0 JUN24 44.00 C 0.00 0.00 0.00 17.48 +1.99 0 0 0 0 JUN24 45.00 C 0.00 0.00 0.00 16.48 +1.99 0 0 32 0 JUN24 46.00 C 0.00 0.00 0.00 15.49 +1.99 34 0 97 0 JUN24 47.00 C 0.00 0.00 0.00 14.49 +1.98 28 0 223 0 JUN24 48.00 C 0.00 0.00 0.00 13.50 +1.97 32 0 376 0 JUN24 49.00 C 12.72 12.72 12.72 12.52 +1.96 33 30 552 +30 JUN24 50.00 C 10.84 12.00 10.84 11.87 +2.22 48 10 664 -7 JUN24 52.50 C 8.76 9.06 8.76 9.23 +1.78 35 5 683 -23 JUN24 55.00 C 6.70 7.29 6.70 6.95 +1.57 32 11 5,892 0 JUN24 57.50 C 4.84 5.29 4.62 5.02 +1.26 32 28 2,013 -22 JUN24 60.00 C 3.20 3.91 3.18 3.60 +1.08 34 367 1,990 -176 JUN24 62.50 C 2.00 2.65 2.00 2.45 +0.78 34 372 1,739 -81 JUN24 65.00 C 1.46 1.85 1.46 1.68 +0.60 35 133 3,187 -12 JUN24 67.50 C 0.97 1.22 0.97 1.09 +0.39 35 165 978 -10 JUN24 70.00 C 0.67 0.82 0.64 0.74 +0.29 36 264 3,602 +111 JUN24 72.50 C 0.47 0.52 0.43 0.49 +0.20 37 55 662 -16 JUN24 75.00 C 0.27 0.34 0.26 0.31 +0.13 37 669 4,226 +520 JUN24 77.50 C 0.18 0.22 0.17 0.20 +0.08 38 176 691 +87 JUN24 80.00 C 0.13 0.13 0.10 0.13 +0.05 38 279 1,576 +146 JUN24 82.50 C 0.09 0.09 0.08 0.08 +0.03 39 206 816 +206 JUN24 85.00 C 0.06 0.06 0.05 0.06 +0.03 40 163 3,104 -90 JUN24 87.50 C 0.05 0.05 0.03 0.04 +0.02 41 14 337 -10 JUN24 90.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 224 0 JUN24 92.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 151 0 JUN24 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 235 0 JUN24 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0 JUN24 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 74 0 JUN24 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0 JUN24 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 122 0 JUN24 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0 JUN24 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 44 0 JUN24 112.50 C 0.01 0.01 0.01 0.01 0.00 55 100 301 +90 JUL24 34.00 C 0.00 0.00 0.00 27.45 +1.99 50 0 0 0 JUL24 35.00 C 0.00 0.00 0.00 26.45 +1.99 0 0 0 0 JUL24 36.00 C 0.00 0.00 0.00 25.46 +2.00 53 0 0 0 JUL24 37.00 C 0.00 0.00 0.00 24.46 +1.99 47 0 0 0 JUL24 38.00 C 0.00 0.00 0.00 23.46 +1.99 0 0 0 0 JUL24 39.00 C 0.00 0.00 0.00 22.47 +2.00 46 0 0 0 JUL24 40.00 C 0.00 0.00 0.00 21.47 +1.99 42 0 0 0 JUL24 41.00 C 0.00 0.00 0.00 20.47 +1.99 0 0 0 0 JUL24 42.00 C 0.00 0.00 0.00 19.48 +1.91 40 0 0 0 JUL24 43.00 C 0.00 0.00 0.00 18.48 +1.99 36 0 0 0 JUL24 44.00 C 0.00 0.00 0.00 17.48 +1.99 31 0 2 0 JUL24 45.00 C 0.00 0.00 0.00 16.49 +1.99 34 0 11 0 JUL24 46.00 C 15.00 15.00 15.00 15.50 +1.98 34 1 0 -1 JUL24 47.00 C 14.00 14.00 14.00 14.51 +1.96 33 1 55 0 JUL24 48.00 C 0.00 0.00 0.00 13.53 +1.94 32 0 158 0 JUL24 49.00 C 0.00 0.00 0.00 12.57 +1.90 33 0 57 0 JUL24 50.00 C 0.00 0.00 0.00 11.87 +2.00 39 0 366 0 JUL24 52.50 C 8.86 9.92 8.86 9.39 +1.62 33 4 622 -3 JUL24 55.00 C 0.00 0.00 0.00 7.49 +1.50 34 0 702 0 JUL24 57.50 C 5.80 5.80 5.51 5.79 +1.32 33 4 433 -1 JUL24 60.00 C 4.27 4.48 4.22 4.33 +1.07 33 211 622 +14 JUL24 62.50 C 3.18 3.43 3.10 3.24 +0.84 33 378 347 +216 JUL24 65.00 C 2.31 2.45 2.31 2.42 +0.68 34 11 199 +3 JUL24 67.50 C 0.00 0.00 0.00 1.76 +0.50 34 0 162 0 JUL24 70.00 C 1.28 1.34 1.28 1.30 +0.40 35 8 235 -1 JUL24 72.50 C 1.00 1.00 1.00 0.96 +0.32 35 1 383 0 JUL24 75.00 C 0.65 0.71 0.65 0.70 +0.23 36 48 293 -20 JUL24 77.50 C 0.47 0.52 0.46 0.51 +0.17 37 61 755 -1 JUL24 80.00 C 0.34 0.36 0.34 0.37 +0.13 37 16 43 0 JUL24 82.50 C 0.25 0.26 0.24 0.28 +0.09 38 29 225 +7 JUL24 85.00 C 0.20 0.20 0.18 0.20 +0.06 38 49 44 +38 JUL24 87.50 C 0.00 0.00 0.00 0.16 +0.06 39 0 0 0 JUL24 90.00 C 0.00 0.00 0.00 0.12 - 40 0 0 - AUG24 41.00 C 0.00 0.00 0.00 20.47 +1.99 0 0 0 0 AUG24 42.00 C 0.00 0.00 0.00 19.48 +1.91 35 0 0 0 AUG24 43.00 C 0.00 0.00 0.00 18.48 +1.99 31 0 0 0 AUG24 44.00 C 0.00 0.00 0.00 17.49 +1.98 32 0 0 0 AUG24 45.00 C 0.00 0.00 0.00 16.51 +1.97 33 0 0 0 AUG24 46.00 C 0.00 0.00 0.00 15.54 +1.95 34 0 0 0 AUG24 47.00 C 0.00 0.00 0.00 14.58 +1.92 33 0 0 0 AUG24 48.00 C 0.00 0.00 0.00 13.64 +1.89 33 0 0 0 AUG24 49.00 C 0.00 0.00 0.00 12.72 +1.84 33 0 0 0 AUG24 50.00 C 0.00 0.00 0.00 11.94 +1.72 35 0 0 0 AUG24 52.50 C 0.00 0.00 0.00 9.88 +1.62 34 0 0 0 AUG24 55.00 C 0.00 0.00 0.00 8.03 +1.39 34 0 125 0 AUG24 57.50 C 6.21 6.31 6.21 6.51 +1.34 34 32 32 +32 AUG24 60.00 C 5.36 5.36 5.08 5.12 +1.12 34 116 170 +110 AUG24 62.50 C 3.98 3.98 3.97 4.03 +0.97 34 98 98 +98 AUG24 65.00 C 2.89 2.89 2.89 3.07 +0.71 34 1 36 +1 AUG24 67.50 C 2.30 2.49 2.29 2.37 +0.59 34 39 129 +39 AUG24 70.00 C 1.82 1.85 1.75 1.86 +0.51 35 31 67 +31 AUG24 72.50 C 1.35 1.35 1.32 1.43 +0.40 35 83 93 +83 AUG24 75.00 C 1.03 1.06 1.01 1.09 +0.30 35 99 102 +99 AUG24 77.50 C 0.83 0.83 0.83 0.82 +0.23 35 1 0 -1 AUG24 80.00 C 0.00 0.00 0.00 0.62 +0.17 36 0 1 0 AUG24 82.50 C 0.49 0.49 0.47 0.48 +0.14 36 28 38 +23 AUG24 85.00 C 0.35 0.37 0.35 0.36 +0.10 36 105 141 +105 AUG24 87.50 C 0.28 0.30 0.28 0.27 +0.07 37 15 18 +15 AUG24 90.00 C 0.21 0.23 0.21 0.21 - 37 15 15 - SEP24 34.00 C 0.00 0.00 0.00 27.45 +1.99 47 0 0 0 SEP24 35.00 C 0.00 0.00 0.00 26.45 +1.99 0 0 0 0 SEP24 36.00 C 0.00 0.00 0.00 25.46 +2.00 45 0 0 0 SEP24 37.00 C 0.00 0.00 0.00 24.46 +1.99 41 0 0 0 SEP24 38.00 C 0.00 0.00 0.00 23.46 +1.99 36 0 0 0 SEP24 39.00 C 0.00 0.00 0.00 22.47 +2.00 39 0 0 0 SEP24 40.00 C 0.00 0.00 0.00 21.47 +1.99 36 0 0 0 SEP24 41.00 C 0.00 0.00 0.00 20.47 +1.99 33 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 19.48 +1.91 33 0 0 0 SEP24 43.00 C 0.00 0.00 0.00 18.49 +1.98 33 0 0 0 SEP24 44.00 C 0.00 0.00 0.00 17.51 +1.97 33 0 0 0 SEP24 45.00 C 0.00 0.00 0.00 16.54 +1.94 32 0 0 0 SEP24 46.00 C 0.00 0.00 0.00 15.60 +1.93 33 0 5 0 SEP24 47.00 C 0.00 0.00 0.00 14.67 +1.89 33 0 10 0 SEP24 48.00 C 0.00 0.00 0.00 13.78 +1.85 33 0 118 0 SEP24 49.00 C 0.00 0.00 0.00 12.91 +1.80 33 0 850 0 SEP24 50.00 C 12.00 12.00 12.00 12.16 +1.72 34 1 1,260 -1 SEP24 52.50 C 0.00 0.00 0.00 10.11 +1.52 32 0 797 0 SEP24 55.00 C 7.92 8.12 7.92 8.35 +1.39 32 3 505 0 SEP24 57.50 C 0.00 0.00 0.00 6.84 +1.24 32 0 855 0 SEP24 60.00 C 5.16 5.16 5.16 5.70 +1.20 33 40 1,008 -36 SEP24 62.50 C 0.00 0.00 0.00 4.55 +1.06 33 0 1,101 0 SEP24 65.00 C 3.50 3.70 3.48 3.61 +0.85 33 13 782 -11 SEP24 67.50 C 2.77 2.85 2.76 2.81 +0.60 33 15 2,240 +3 SEP24 70.00 C 2.20 2.21 2.14 2.26 +0.55 34 305 2,180 +265 SEP24 72.50 C 1.87 1.87 1.87 1.82 +0.46 34 1 366 -1 SEP24 75.00 C 1.40 1.40 1.40 1.44 +0.39 35 1 692 0 SEP24 77.50 C 0.00 0.00 0.00 1.14 +0.32 35 0 355 0 SEP24 80.00 C 0.00 0.00 0.00 0.89 +0.26 35 0 122 0 SEP24 82.50 C 0.75 0.75 0.75 0.69 +0.20 35 1 221 0 SEP24 85.00 C 0.55 0.55 0.55 0.55 +0.17 36 1 620 0 SEP24 87.50 C 0.00 0.00 0.00 0.42 +0.14 36 0 51 0 SEP24 90.00 C 0.35 0.38 0.35 0.33 +0.11 36 14 34 -6 SEP24 92.50 C 0.00 0.00 0.00 0.26 +0.09 36 0 40 0 SEP24 95.00 C 0.00 0.00 0.00 0.20 +0.07 36 0 53 0 SEP24 97.50 C 0.00 0.00 0.00 0.16 +0.06 37 0 181 0 SEP24 100.00 C 0.00 0.00 0.00 0.12 +0.04 37 0 68 0 SEP24 102.50 C 0.00 0.00 0.00 0.10 +0.04 37 0 148 0 SEP24 105.00 C 0.00 0.00 0.00 0.08 +0.03 37 0 60 0 DEC24 34.00 C 0.00 0.00 0.00 27.45 +1.99 37 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 26.45 +1.99 34 0 0 0 DEC24 36.00 C 0.00 0.00 0.00 25.46 +1.99 34 0 0 0 DEC24 37.00 C 0.00 0.00 0.00 24.46 +1.98 32 0 0 0 DEC24 38.00 C 0.00 0.00 0.00 23.47 +1.96 31 0 0 0 DEC24 39.00 C 0.00 0.00 0.00 22.49 +1.93 31 0 0 0 DEC24 40.00 C 0.00 0.00 0.00 21.53 +1.90 31 0 10 0 DEC24 41.00 C 0.00 0.00 0.00 20.59 +1.87 31 0 0 0 DEC24 42.00 C 0.00 0.00 0.00 19.67 +1.83 31 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 18.79 +1.81 31 0 0 0 DEC24 44.00 C 0.00 0.00 0.00 17.92 +1.78 31 0 10 0 DEC24 45.00 C 0.00 0.00 0.00 17.07 +1.76 31 0 15 0 DEC24 46.00 C 0.00 0.00 0.00 16.24 +1.71 31 0 0 0 DEC24 47.00 C 0.00 0.00 0.00 15.43 +1.69 31 0 415 0 DEC24 48.00 C 0.00 0.00 0.00 14.65 +1.66 31 0 37 0 DEC24 49.00 C 0.00 0.00 0.00 13.87 +1.61 31 0 68 0 DEC24 50.00 C 0.00 0.00 0.00 13.18 +1.65 32 0 140 0 DEC24 52.50 C 0.00 0.00 0.00 11.50 +1.65 32 0 470 0 DEC24 55.00 C 10.02 10.02 10.02 9.85 +1.52 32 2 783 -2 DEC24 57.50 C 8.65 8.65 8.29 8.29 +1.28 31 16 830 +1 DEC24 60.00 C 6.78 7.20 6.78 7.04 +1.17 31 15 539 -12 DEC24 62.50 C 5.82 5.82 5.81 5.93 +1.02 31 3 409 -3 DEC24 65.00 C 4.90 4.90 4.75 4.99 +0.90 32 50 855 -10 DEC24 67.50 C 0.00 0.00 0.00 4.19 +0.80 32 0 641 0 DEC24 70.00 C 3.31 3.54 3.31 3.50 +0.66 32 2 368 0 DEC24 72.50 C 0.00 0.00 0.00 2.95 +0.59 32 0 121 0 DEC24 75.00 C 2.38 2.38 2.38 2.48 +0.50 33 13 173 +10 DEC24 77.50 C 2.00 2.14 2.00 2.08 +0.43 33 22 229 -20 DEC24 80.00 C 0.00 0.00 0.00 1.74 +0.36 33 0 224 0 DEC24 82.50 C 0.00 0.00 0.00 1.47 +0.31 34 0 133 0 DEC24 85.00 C 0.00 0.00 0.00 1.26 +0.29 34 0 151 0 DEC24 87.50 C 0.00 0.00 0.00 1.05 +0.24 34 0 30 0 DEC24 90.00 C 0.00 0.00 0.00 0.91 +0.20 35 0 130 0 DEC24 92.50 C 0.00 0.00 0.00 0.76 +0.17 35 0 138 0 DEC24 95.00 C 0.00 0.00 0.00 0.64 +0.13 35 0 195 0 DEC24 97.50 C 0.00 0.00 0.00 0.55 +0.12 35 0 62 0 DEC24 100.00 C 0.00 0.00 0.00 0.47 +0.10 36 0 105 0 MAR25 34.00 C 0.00 0.00 0.00 27.54 +1.95 32 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 26.61 +1.94 32 0 15 0 MAR25 36.00 C 0.00 0.00 0.00 25.69 +1.93 31 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 24.78 +1.92 32 0 0 0 MAR25 38.00 C 0.00 0.00 0.00 23.88 +1.91 32 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 22.99 +1.89 32 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 22.12 +1.89 32 0 0 0 MAR25 41.00 C 0.00 0.00 0.00 21.25 +1.86 32 0 0 0 MAR25 42.00 C 0.00 0.00 0.00 20.40 +1.84 32 0 0 0 MAR25 43.00 C 19.20 19.20 19.20 19.57 +1.84 32 20 80 +20 MAR25 44.00 C 0.00 0.00 0.00 18.75 +1.80 32 0 0 0 MAR25 45.00 C 0.00 0.00 0.00 17.95 +1.78 32 0 0 0 MAR25 46.00 C 0.00 0.00 0.00 17.17 +1.77 32 0 0 0 MAR25 47.00 C 0.00 0.00 0.00 16.40 +1.72 32 0 1 0 MAR25 48.00 C 0.00 0.00 0.00 15.67 +1.71 32 0 182 0 MAR25 49.00 C 0.00 0.00 0.00 14.95 +1.69 32 0 718 0 MAR25 50.00 C 0.00 0.00 0.00 14.28 +1.70 32 0 439 0 MAR25 52.50 C 0.00 0.00 0.00 12.58 +1.59 32 0 960 0 MAR25 55.00 C 10.84 10.84 10.84 11.04 +1.49 32 2 598 -2 MAR25 57.50 C 9.45 9.65 9.45 9.58 +1.31 31 5 47 0 MAR25 60.00 C 0.00 0.00 0.00 8.31 +1.22 31 0 143 0 MAR25 62.50 C 0.00 0.00 0.00 7.31 +1.25 32 0 131 0 MAR25 65.00 C 0.00 0.00 0.00 6.18 +0.97 31 0 125 0 MAR25 67.50 C 0.00 0.00 0.00 5.34 +0.89 31 0 7 0 MAR25 70.00 C 4.40 4.81 4.40 4.67 +0.84 32 397 838 +392 MAR25 72.50 C 0.00 0.00 0.00 4.12 +0.66 32 2 277 -2 MAR25 75.00 C 3.34 3.34 3.34 3.57 +0.74 32 1 71 +1 MAR25 77.50 C 0.00 0.00 0.00 2.97 +0.49 32 0 241 0 MAR25 80.00 C 2.50 2.58 2.50 2.61 +0.49 33 2 123 0 MAR25 82.50 C 0.00 0.00 0.00 2.21 +0.34 33 0 11 0 MAR25 85.00 C 0.00 0.00 0.00 1.90 +0.28 33 0 213 0 MAR25 87.50 C 0.00 0.00 0.00 1.60 +0.19 33 0 31 0 MAR25 90.00 C 1.38 1.38 1.38 1.38 +0.14 33 5 11 +5 MAR25 92.50 C 0.00 0.00 0.00 1.16 +0.09 33 0 33 0 MAR25 95.00 C 1.07 1.07 1.07 1.00 +0.04 33 1 152 0 TOTAL CALL 11,451 85,136 +2,824 MAY24 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0 MAY24 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 31 0 MAY24 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 90 0 MAY24 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 70 0 MAY24 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 373 0 MAY24 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 272 0 MAY24 40.00 P 0.01 0.01 0.01 0.01 0.00 57 5 325 +5 MAY24 41.00 P 0.01 0.01 0.01 0.01 0.00 54 10 212 0 MAY24 42.00 P 0.01 0.01 0.01 0.01 0.00 51 5 422 +4 MAY24 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 464 0 MAY24 44.00 P 0.02 0.02 0.02 0.01 0.00 45 56 679 0 MAY24 45.00 P 0.03 0.03 0.03 0.01 0.00 42 32 700 -8 MAY24 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 849 0 MAY24 47.00 P 0.04 0.04 0.04 0.01 -0.01 36 10 972 0 MAY24 48.00 P 0.07 0.07 0.06 0.02 -0.02 36 60 920 +45 MAY24 49.00 P 0.09 0.09 0.08 0.04 -0.02 37 308 833 0 MAY24 50.00 P 0.10 0.12 0.10 0.06 -0.05 36 124 1,594 +61 MAY24 52.50 P 0.23 0.26 0.19 0.20 -0.15 36 1,208 3,084 -97 MAY24 55.00 P 0.50 0.63 0.42 0.51 -0.33 35 1,589 2,914 -861 MAY24 57.50 P 1.24 1.35 0.94 1.13 -0.61 35 2,674 2,693 +731 MAY24 60.00 P 2.43 2.50 1.91 2.14 -1.04 35 1,545 2,242 +828 MAY24 62.50 P 3.75 4.08 3.42 3.71 -1.27 37 44 622 +32 MAY24 65.00 P 6.00 6.00 5.25 5.60 -1.47 39 14 436 +3 MAY24 67.50 P 7.44 7.44 7.44 7.70 -1.66 40 10 132 0 MAY24 70.00 P 0.00 0.00 0.00 9.94 -1.80 41 0 228 0 MAY24 72.50 P 0.00 0.00 0.00 12.30 -1.87 42 0 7 0 MAY24 75.00 P 0.00 0.00 0.00 14.72 -1.91 44 0 363 0 MAY24 77.50 P 0.00 0.00 0.00 17.18 -1.93 46 0 90 0 MAY24 80.00 P 20.01 20.31 19.46 19.65 -1.94 48 235 235 +235 MAY24 82.50 P 21.95 21.95 21.85 22.13 -1.95 51 60 60 +60 MAY24 85.00 P 0.00 0.00 0.00 24.61 -1.89 53 0 446 0 MAY24 87.50 P 0.00 0.00 0.00 27.09 -1.97 53 0 0 0 MAY24 90.00 P 0.00 0.00 0.00 29.58 -1.97 56 0 0 0 MAY24 92.50 P 0.00 0.00 0.00 32.07 -1.97 58 0 0 0 MAY24 95.00 P 0.00 0.00 0.00 34.56 -1.98 60 0 0 0 JUN24 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUN24 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 41 0 JUN24 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 64 0 JUN24 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 61 0 JUN24 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 205 0 JUN24 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 109 0 JUN24 40.00 P 0.03 0.03 0.03 0.01 0.00 40 34 344 -3 JUN24 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 148 0 JUN24 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 421 0 JUN24 43.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,576 0 JUN24 44.00 P 0.09 0.09 0.08 0.02 -0.01 34 4 654 0 JUN24 45.00 P 0.10 0.10 0.10 0.03 -0.02 34 14 984 +14 JUN24 46.00 P 0.13 0.13 0.13 0.04 -0.04 33 29 669 -29 JUN24 47.00 P 0.17 0.17 0.15 0.07 -0.05 33 60 1,062 +6 JUN24 48.00 P 0.23 0.23 0.20 0.10 -0.08 33 20 582 0 JUN24 49.00 P 0.27 0.27 0.25 0.15 -0.11 33 95 714 +30 JUN24 50.00 P 0.30 0.34 0.29 0.23 -0.14 33 119 4,469 +20 JUN24 52.50 P 0.62 0.65 0.53 0.53 -0.28 34 100 3,637 -45 JUN24 55.00 P 1.11 1.20 0.98 1.04 -0.46 33 203 2,256 +193 JUN24 57.50 P 1.88 2.01 1.68 1.81 -0.67 33 215 4,081 -42 JUN24 60.00 P 3.11 3.11 2.78 2.95 -0.92 34 33 1,535 +1 JUN24 62.50 P 4.59 4.59 4.28 4.37 -1.20 34 39 1,289 -28 JUN24 65.00 P 6.30 6.30 5.92 6.02 -1.47 33 7 523 +1 JUN24 67.50 P 8.26 8.26 8.26 8.11 -1.59 36 1 274 +1 JUN24 70.00 P 0.00 0.00 0.00 10.21 -1.75 35 0 600 0 JUN24 72.50 P 0.00 0.00 0.00 12.47 -1.84 36 0 427 0 JUN24 75.00 P 0.00 0.00 0.00 14.82 -1.90 36 0 220 0 JUN24 77.50 P 0.00 0.00 0.00 17.25 -1.91 38 0 242 0 JUN24 80.00 P 0.00 0.00 0.00 19.68 -1.94 38 0 229 0 JUN24 82.50 P 0.00 0.00 0.00 22.14 -1.96 39 0 51 0 JUN24 85.00 P 0.00 0.00 0.00 24.61 -1.97 40 0 18 0 JUN24 87.50 P 0.00 0.00 0.00 27.09 -1.97 40 0 0 0 JUN24 90.00 P 0.00 0.00 0.00 29.58 -1.97 42 0 0 0 JUN24 92.50 P 0.00 0.00 0.00 32.07 -1.97 44 0 0 0 JUN24 95.00 P 0.00 0.00 0.00 34.56 -1.98 46 0 75 0 JUN24 97.50 P 0.00 0.00 0.00 37.04 -1.99 0 0 0 0 JUN24 100.00 P 0.00 0.00 0.00 39.54 -1.98 48 0 0 0 JUN24 102.50 P 0.00 0.00 0.00 42.03 -1.98 48 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 44.52 -1.98 48 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 47.01 -1.98 0 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 49.50 -1.98 0 0 0 0 JUN24 112.50 P 0.00 0.00 0.00 52.00 -1.98 56 0 0 0 JUL24 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 33 0 JUL24 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0 JUL24 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0 JUL24 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0 JUL24 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0 JUL24 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 47 0 JUL24 40.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 94 0 JUL24 41.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 160 0 JUL24 42.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 82 0 JUL24 43.00 P 0.13 0.13 0.13 0.05 -0.04 33 10 546 +10 JUL24 44.00 P 0.00 0.00 0.00 0.08 -0.04 33 0 334 0 JUL24 45.00 P 0.00 0.00 0.00 0.11 -0.06 33 0 244 0 JUL24 46.00 P 0.00 0.00 0.00 0.16 -0.08 33 0 199 0 JUL24 47.00 P 0.33 0.33 0.32 0.22 -0.11 33 33 139 +16 JUL24 48.00 P 0.40 0.40 0.37 0.30 -0.14 33 3 453 -2 JUL24 49.00 P 0.51 0.51 0.45 0.40 -0.18 33 55 153 +54 JUL24 50.00 P 0.58 0.64 0.58 0.52 -0.23 33 18 131 +11 JUL24 52.50 P 1.01 1.07 0.95 0.95 -0.33 33 7 299 0 JUL24 55.00 P 1.67 1.77 1.53 1.53 -0.51 32 144 274 +94 JUL24 57.50 P 2.68 2.68 2.34 2.42 -0.68 33 78 396 +13 JUL24 60.00 P 3.76 3.85 3.44 3.49 -0.95 32 672 472 +447 JUL24 62.50 P 5.32 5.32 4.76 4.89 -1.19 32 385 335 +335 JUL24 65.00 P 6.89 6.89 6.89 6.61 -1.36 33 1 16 +1 JUL24 67.50 P 0.00 0.00 0.00 8.55 -1.53 34 0 0 0 JUL24 70.00 P 0.00 0.00 0.00 10.55 -1.70 34 0 24 0 JUL24 72.50 P 0.00 0.00 0.00 12.69 -1.84 34 0 75 0 JUL24 75.00 P 0.00 0.00 0.00 14.97 -1.90 34 0 30 0 JUL24 77.50 P 0.00 0.00 0.00 17.41 -1.86 37 0 0 0 JUL24 80.00 P 0.00 0.00 0.00 19.80 -1.90 37 0 0 0 JUL24 82.50 P 0.00 0.00 0.00 22.22 -1.93 38 0 0 0 JUL24 85.00 P 0.00 0.00 0.00 24.67 -1.94 38 0 0 0 JUL24 87.50 P 0.00 0.00 0.00 27.13 -1.96 39 0 0 0 JUL24 90.00 P 0.00 0.00 0.00 29.60 - 39 0 0 - AUG24 41.00 P 0.15 0.15 0.15 0.07 -0.02 34 31 31 +31 AUG24 42.00 P 0.00 0.00 0.00 0.10 -0.04 34 0 2 0 AUG24 43.00 P 0.00 0.00 0.00 0.13 -0.06 33 0 0 0 AUG24 44.00 P 0.00 0.00 0.00 0.18 -0.08 33 0 0 0 AUG24 45.00 P 0.00 0.00 0.00 0.25 -0.09 33 0 0 0 AUG24 46.00 P 0.00 0.00 0.00 0.32 -0.12 33 0 0 0 AUG24 47.00 P 0.00 0.00 0.00 0.43 -0.14 34 0 20 0 AUG24 48.00 P 0.00 0.00 0.00 0.54 -0.18 34 0 1 0 AUG24 49.00 P 0.00 0.00 0.00 0.68 -0.22 34 0 11 0 AUG24 50.00 P 0.00 0.00 0.00 0.84 -0.26 33 0 2 0 AUG24 52.50 P 0.00 0.00 0.00 1.33 -0.36 33 0 0 0 AUG24 55.00 P 0.00 0.00 0.00 2.00 -0.52 33 0 3 0 AUG24 57.50 P 3.04 3.04 3.04 2.90 -0.69 32 30 102 +30 AUG24 60.00 P 0.00 0.00 0.00 4.04 -0.91 32 0 36 0 AUG24 62.50 P 0.00 0.00 0.00 5.38 -1.19 32 0 73 0 AUG24 65.00 P 7.30 7.37 7.30 7.10 -1.28 33 6 6 +6 AUG24 67.50 P 0.00 0.00 0.00 8.96 -1.45 34 0 0 0 AUG24 70.00 P 0.00 0.00 0.00 10.88 -1.64 34 0 0 0 AUG24 72.50 P 0.00 0.00 0.00 12.95 -1.78 33 0 0 0 AUG24 75.00 P 0.00 0.00 0.00 15.20 -1.81 34 0 1 0 AUG24 77.50 P 0.00 0.00 0.00 17.53 -1.83 35 0 0 0 AUG24 80.00 P 0.00 0.00 0.00 19.88 -1.88 36 0 0 0 AUG24 82.50 P 0.00 0.00 0.00 22.27 -1.92 36 0 0 0 AUG24 85.00 P 0.00 0.00 0.00 24.70 -1.94 36 0 0 0 AUG24 87.50 P 0.00 0.00 0.00 27.14 -1.96 37 0 0 0 AUG24 90.00 P 0.00 0.00 0.00 29.61 - 37 0 0 - SEP24 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 225 0 SEP24 35.00 P 0.09 0.09 0.09 0.01 0.00 32 1 70 0 SEP24 36.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 85 0 SEP24 37.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 31 0 SEP24 38.00 P 0.00 0.00 0.00 0.04 0.00 33 0 1 0 SEP24 39.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 529 0 SEP24 40.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 370 0 SEP24 41.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 127 0 SEP24 42.00 P 0.29 0.30 0.29 0.15 -0.03 32 23 367 +3 SEP24 43.00 P 0.35 0.35 0.35 0.20 -0.05 33 1 758 -1 SEP24 44.00 P 0.42 0.42 0.42 0.27 -0.06 33 1 419 -1 SEP24 45.00 P 0.50 0.50 0.50 0.35 -0.09 33 1 434 0 SEP24 46.00 P 0.60 0.60 0.57 0.46 -0.10 33 21 302 +10 SEP24 47.00 P 0.72 0.72 0.72 0.57 -0.14 33 2 326 0 SEP24 48.00 P 0.81 0.81 0.80 0.72 -0.17 33 2 261 0 SEP24 49.00 P 0.00 0.00 0.00 0.88 -0.21 33 0 454 0 SEP24 50.00 P 0.00 0.00 0.00 1.08 -0.25 33 0 1,030 0 SEP24 52.50 P 1.68 1.68 1.66 1.68 -0.39 33 3 2,086 +1 SEP24 55.00 P 2.58 2.67 2.49 2.47 -0.50 33 321 1,459 +275 SEP24 57.50 P 3.33 3.33 3.33 3.41 -0.73 33 1 1,488 -1 SEP24 60.00 P 4.42 4.42 4.42 4.54 -0.95 33 1 481 0 SEP24 62.50 P 0.00 0.00 0.00 5.92 -1.20 33 0 897 0 SEP24 65.00 P 7.85 7.85 7.85 7.51 -1.28 33 1 549 -1 SEP24 67.50 P 9.50 9.50 9.50 9.40 -1.28 34 1 541 0 SEP24 70.00 P 11.03 11.03 11.03 11.29 -1.43 34 1 574 +1 SEP24 72.50 P 0.00 0.00 0.00 13.29 -1.58 34 0 307 0 SEP24 75.00 P 0.00 0.00 0.00 15.42 -1.70 34 0 34 0 SEP24 77.50 P 0.00 0.00 0.00 17.67 -1.76 34 0 33 0 SEP24 80.00 P 0.00 0.00 0.00 19.98 -1.82 35 0 19 0 SEP24 82.50 P 0.00 0.00 0.00 22.34 -1.87 35 0 6 0 SEP24 85.00 P 0.00 0.00 0.00 24.75 -1.90 35 0 5 0 SEP24 87.50 P 0.00 0.00 0.00 27.18 -1.92 36 0 82 0 SEP24 90.00 P 0.00 0.00 0.00 29.63 -1.94 36 0 16 0 SEP24 92.50 P 0.00 0.00 0.00 32.10 -1.95 36 0 125 0 SEP24 95.00 P 0.00 0.00 0.00 34.57 -1.97 36 0 0 0 SEP24 97.50 P 0.00 0.00 0.00 37.05 -1.98 36 0 0 0 SEP24 100.00 P 0.00 0.00 0.00 39.54 -1.98 37 0 0 0 SEP24 102.50 P 0.00 0.00 0.00 42.03 -1.98 37 0 0 0 SEP24 105.00 P 0.00 0.00 0.00 44.52 -1.98 37 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 13 0 DEC24 35.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 278 0 DEC24 36.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 102 0 DEC24 37.00 P 0.00 0.00 0.00 0.09 -0.06 31 0 33 0 DEC24 38.00 P 0.00 0.00 0.00 0.12 -0.08 31 0 68 0 DEC24 39.00 P 0.00 0.00 0.00 0.17 -0.09 31 0 224 0 DEC24 40.00 P 0.00 0.00 0.00 0.22 -0.11 31 0 323 0 DEC24 41.00 P 0.00 0.00 0.00 0.29 -0.12 31 0 65 0 DEC24 42.00 P 0.00 0.00 0.00 0.36 -0.15 31 0 406 0 DEC24 43.00 P 0.00 0.00 0.00 0.47 -0.18 31 0 228 0 DEC24 44.00 P 0.00 0.00 0.00 0.56 -0.23 31 0 223 0 DEC24 45.00 P 0.00 0.00 0.00 0.71 -0.23 31 0 506 0 DEC24 46.00 P 1.07 1.10 1.05 0.86 -0.27 31 5 219 -2 DEC24 47.00 P 1.25 1.25 1.25 1.03 -0.30 31 12 576 0 DEC24 48.00 P 0.00 0.00 0.00 1.23 -0.34 32 0 529 0 DEC24 49.00 P 0.00 0.00 0.00 1.43 -0.39 32 0 133 0 DEC24 50.00 P 1.85 1.85 1.85 1.69 -0.41 32 10 448 0 DEC24 52.50 P 2.50 2.56 2.50 2.42 -0.50 32 35 677 +25 DEC24 55.00 P 3.40 3.40 3.40 3.31 -0.58 32 15 642 0 DEC24 57.50 P 4.43 4.43 4.43 4.37 -0.68 32 30 903 +30 DEC24 60.00 P 5.80 5.80 5.80 5.34 -1.04 31 15 688 -3 DEC24 62.50 P 7.15 7.15 6.95 6.95 -0.96 32 9 329 0 DEC24 65.00 P 8.59 8.60 8.59 8.49 -1.10 32 6 623 0 DEC24 67.50 P 10.30 10.30 10.30 10.26 -1.11 33 1 595 0 DEC24 70.00 P 0.00 0.00 0.00 12.07 -1.26 33 0 333 0 DEC24 72.50 P 0.00 0.00 0.00 13.95 -1.43 33 0 2 0 DEC24 75.00 P 0.00 0.00 0.00 15.98 -1.56 33 0 1 0 DEC24 77.50 P 0.00 0.00 0.00 18.12 -1.65 33 0 3 0 DEC24 80.00 P 0.00 0.00 0.00 20.33 -1.73 34 0 3 0 DEC24 82.50 P 0.00 0.00 0.00 22.62 -1.79 34 0 2 0 DEC24 85.00 P 0.00 0.00 0.00 24.95 -1.84 34 0 3 0 DEC24 87.50 P 0.00 0.00 0.00 27.33 -1.87 34 0 4 0 DEC24 90.00 P 0.00 0.00 0.00 29.74 -1.90 35 0 1 0 DEC24 92.50 P 0.00 0.00 0.00 32.17 -1.92 35 0 0 0 DEC24 95.00 P 0.00 0.00 0.00 34.62 -1.94 35 0 0 0 DEC24 97.50 P 0.00 0.00 0.00 37.09 -1.95 35 0 0 0 DEC24 100.00 P 0.00 0.00 0.00 39.56 -1.96 35 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 51 0 MAR25 35.00 P 0.00 0.00 0.00 0.15 -0.04 32 0 286 0 MAR25 36.00 P 0.00 0.00 0.00 0.20 -0.04 32 0 96 0 MAR25 37.00 P 0.00 0.00 0.00 0.25 -0.06 32 0 33 0 MAR25 38.00 P 0.00 0.00 0.00 0.32 -0.07 32 0 89 0 MAR25 39.00 P 0.00 0.00 0.00 0.38 -0.09 32 0 253 0 MAR25 40.00 P 0.00 0.00 0.00 0.48 -0.09 32 0 250 0 MAR25 41.00 P 0.00 0.00 0.00 0.58 -0.11 32 0 65 0 MAR25 42.00 P 0.00 0.00 0.00 0.69 -0.14 32 0 240 0 MAR25 43.00 P 0.00 0.00 0.00 0.83 -0.16 32 0 24 0 MAR25 44.00 P 1.20 1.20 1.10 1.00 -0.18 32 13 119 -4 MAR25 45.00 P 1.37 1.37 1.26 1.18 -0.20 32 3 27 0 MAR25 46.00 P 1.50 1.50 1.48 1.37 -0.22 32 12 142 -7 MAR25 47.00 P 1.73 1.73 1.73 1.57 -0.27 32 2 128 -2 MAR25 48.00 P 1.94 1.94 1.94 1.82 -0.28 32 1 232 0 MAR25 49.00 P 2.21 2.21 2.21 2.07 -0.31 32 2 708 0 MAR25 50.00 P 2.47 2.47 2.39 2.33 -0.37 32 17 1,465 0 MAR25 52.50 P 3.21 3.21 3.21 3.10 -0.46 32 1 599 +1 MAR25 55.00 P 4.05 4.18 4.05 4.00 -0.56 32 7 68 0 MAR25 57.50 P 5.07 5.07 5.07 5.14 -0.56 32 4 62 +4 MAR25 60.00 P 0.00 0.00 0.00 6.36 -0.63 32 0 89 0 MAR25 62.50 P 0.00 0.00 0.00 7.62 -0.85 32 0 201 0 MAR25 65.00 P 9.00 9.00 9.00 9.14 -1.03 32 4 91 0 MAR25 67.50 P 0.00 0.00 0.00 10.81 -1.09 32 0 5 0 MAR25 70.00 P 12.50 12.50 12.50 12.59 -1.20 32 1 5 +1 MAR25 72.50 P 0.00 0.00 0.00 14.45 -1.36 32 0 4 0 MAR25 75.00 P 0.00 0.00 0.00 16.41 -1.48 32 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 18.39 -1.69 32 0 2 0 MAR25 80.00 P 0.00 0.00 0.00 20.55 -1.75 32 0 0 0 MAR25 82.50 P 0.00 0.00 0.00 22.76 -1.85 32 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 25.05 -1.89 32 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 27.39 -1.93 32 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 29.77 -1.96 32 0 0 0 MAR25 92.50 P 0.00 0.00 0.00 32.18 -1.97 32 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 34.63 -1.98 33 0 0 0 TOTAL PUT 11,021 83,984 +2,532 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS AIR - AIR CHINA CLOSING PRICE HK$ 3.99 MAY24 2.70 C 0.00 0.00 0.00 1.30 -0.05 61 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 1.20 -0.05 54 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 1.10 -0.05 48 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 1.00 -0.05 41 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 0.90 -0.05 35 0 0 0 MAY24 3.20 C 0.00 0.00 0.00 0.80 -0.05 26 0 7 0 MAY24 3.30 C 0.00 0.00 0.00 0.70 -0.05 0 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 0.61 -0.05 38 0 0 0 MAY24 3.50 C 0.00 0.00 0.00 0.51 -0.05 32 0 0 0 MAY24 3.60 C 0.00 0.00 0.00 0.42 -0.05 32 0 30 0 MAY24 3.70 C 0.00 0.00 0.00 0.35 -0.04 37 0 71 0 MAY24 3.80 C 0.27 0.27 0.27 0.26 -0.04 32 20 29 +20 MAY24 3.90 C 0.21 0.21 0.19 0.20 -0.04 33 30 197 -30 MAY24 4.00 C 0.00 0.00 0.00 0.15 -0.03 34 4 273 0 MAY24 4.10 C 0.15 0.15 0.11 0.11 -0.02 35 15 1,958 +15 MAY24 4.20 C 0.10 0.10 0.10 0.08 -0.01 35 15 964 +6 MAY24 4.30 C 0.05 0.05 0.05 0.05 -0.01 34 6 282 +6 MAY24 4.40 C 0.04 0.04 0.04 0.04 -0.01 37 500 400 -261 MAY24 4.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 510 0 MAY24 4.60 C 0.00 0.00 0.00 0.02 0.00 38 0 222 0 MAY24 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 157 0 MAY24 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 284 0 MAY24 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 101 0 MAY24 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 MAY24 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 MAY24 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 MAY24 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0 MAY24 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0 JUN24 2.70 C 0.00 0.00 0.00 1.31 -0.05 46 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 1.21 -0.05 41 0 0 0 JUN24 2.90 C 0.00 0.00 0.00 1.11 -0.05 36 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 1.01 -0.05 31 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 0.91 -0.05 25 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 0.82 -0.05 35 0 0 0 JUN24 3.30 C 0.00 0.00 0.00 0.73 -0.04 36 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 0.64 -0.04 35 0 20 0 JUN24 3.50 C 0.00 0.00 0.00 0.55 -0.04 34 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 0.47 -0.04 34 0 15 0 JUN24 3.70 C 0.40 0.40 0.40 0.40 -0.04 34 3 29 -3 JUN24 3.80 C 0.00 0.00 0.00 0.33 -0.04 34 0 14 0 JUN24 3.90 C 0.27 0.27 0.27 0.27 -0.02 34 15 199 -15 JUN24 4.00 C 0.26 0.26 0.22 0.22 -0.02 34 515 291 -500 JUN24 4.10 C 0.21 0.21 0.18 0.17 -0.02 33 519 136 -496 JUN24 4.20 C 0.00 0.00 0.00 0.13 -0.02 33 0 213 0 JUN24 4.30 C 0.10 0.10 0.10 0.10 -0.02 33 750 773 +704 JUN24 4.40 C 0.00 0.00 0.00 0.08 -0.01 34 0 1,067 0 JUN24 4.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 242 0 JUN24 4.60 C 0.00 0.00 0.00 0.05 0.00 35 0 220 0 JUN24 4.70 C 0.00 0.00 0.00 0.04 0.00 36 0 71 0 JUN24 4.80 C 0.00 0.00 0.00 0.03 0.00 36 0 98 0 JUN24 4.90 C 0.00 0.00 0.00 0.02 0.00 35 0 8 0 JUN24 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0 JUN24 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 216 0 JUN24 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 116 0 JUN24 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 124 0 JUN24 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 410 0 JUN24 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 130 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 69 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0 JUL24 2.70 C 0.00 0.00 0.00 1.32 -0.05 36 0 0 0 JUL24 2.80 C 0.00 0.00 0.00 1.22 -0.05 31 0 0 0 JUL24 2.90 C 0.00 0.00 0.00 1.12 -0.05 26 0 0 0 JUL24 3.00 C 0.00 0.00 0.00 1.03 -0.05 34 0 0 0 JUL24 3.10 C 0.00 0.00 0.00 0.93 -0.05 30 0 0 0 JUL24 3.20 C 0.00 0.00 0.00 0.84 -0.05 32 0 0 0 JUL24 3.30 C 0.00 0.00 0.00 0.75 -0.05 31 0 0 0 JUL24 3.40 C 0.00 0.00 0.00 0.67 -0.04 33 0 0 0 JUL24 3.50 C 0.00 0.00 0.00 0.59 -0.04 33 0 0 0 JUL24 3.60 C 0.00 0.00 0.00 0.52 -0.04 34 0 105 0 JUL24 3.70 C 0.43 0.43 0.43 0.44 -0.04 32 15 122 +7 JUL24 3.80 C 0.00 0.00 0.00 0.38 -0.03 32 0 280 0 JUL24 3.90 C 0.34 0.34 0.34 0.32 -0.03 32 3 353 +3 JUL24 4.00 C 0.00 0.00 0.00 0.27 -0.02 32 0 449 0 JUL24 4.10 C 0.23 0.23 0.23 0.22 -0.03 32 500 133 -397 JUL24 4.20 C 0.00 0.00 0.00 0.18 -0.03 32 0 550 0 JUL24 4.30 C 0.00 0.00 0.00 0.15 -0.02 32 0 1,106 0 JUL24 4.40 C 0.00 0.00 0.00 0.12 -0.02 32 0 500 0 JUL24 4.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 1,052 0 JUL24 4.60 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0 JUL24 4.70 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0 JUL24 4.80 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0 JUL24 5.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0 AUG24 3.00 C 0.00 0.00 0.00 1.05 -0.04 34 0 0 0 AUG24 3.10 C 0.00 0.00 0.00 0.96 -0.04 34 0 0 0 AUG24 3.20 C 0.00 0.00 0.00 0.87 -0.04 33 0 0 0 AUG24 3.30 C 0.00 0.00 0.00 0.78 -0.05 32 0 0 0 AUG24 3.40 C 0.00 0.00 0.00 0.70 -0.05 32 0 0 0 AUG24 3.50 C 0.00 0.00 0.00 0.63 -0.04 33 0 0 0 AUG24 3.60 C 0.00 0.00 0.00 0.55 -0.06 32 0 0 0 AUG24 3.70 C 0.00 0.00 0.00 0.50 -0.03 34 0 0 0 AUG24 3.80 C 0.00 0.00 0.00 0.43 -0.04 33 0 0 0 AUG24 3.90 C 0.00 0.00 0.00 0.37 -0.04 33 0 0 0 AUG24 4.00 C 0.00 0.00 0.00 0.32 -0.03 33 0 0 0 AUG24 4.10 C 0.00 0.00 0.00 0.27 -0.03 32 0 0 0 AUG24 4.20 C 0.00 0.00 0.00 0.23 -0.02 32 0 0 0 AUG24 4.30 C 0.00 0.00 0.00 0.19 -0.03 32 0 0 0 AUG24 4.40 C 0.00 0.00 0.00 0.16 -0.02 32 0 0 0 AUG24 4.50 C 0.00 0.00 0.00 0.14 -0.01 33 0 0 0 AUG24 4.60 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0 AUG24 4.70 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0 AUG24 4.80 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0 AUG24 4.90 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 1.34 -0.05 31 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 1.25 -0.05 34 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 1.16 -0.04 35 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 1.06 -0.05 31 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 0.98 -0.04 33 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 0.89 -0.05 32 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 0.81 -0.04 33 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 0.73 -0.05 32 0 45 0 SEP24 3.50 C 0.00 0.00 0.00 0.66 -0.04 33 0 30 0 SEP24 3.60 C 0.00 0.00 0.00 0.59 -0.04 33 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 0.53 -0.03 33 0 15 0 SEP24 3.80 C 0.00 0.00 0.00 0.47 -0.03 33 0 0 0 SEP24 3.90 C 0.00 0.00 0.00 0.41 -0.03 33 0 75 0 SEP24 4.00 C 0.00 0.00 0.00 0.36 -0.04 33 0 0 0 SEP24 4.10 C 0.00 0.00 0.00 0.32 -0.02 33 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 0.27 -0.03 32 0 15 0 SEP24 4.30 C 0.00 0.00 0.00 0.24 -0.02 33 0 3 0 SEP24 4.40 C 0.00 0.00 0.00 0.21 -0.02 33 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 0.18 -0.02 33 0 0 0 SEP24 4.60 C 0.00 0.00 0.00 0.15 -0.02 33 0 0 0 SEP24 4.70 C 0.00 0.00 0.00 0.13 -0.01 33 0 2 0 SEP24 4.80 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0 SEP24 4.90 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0 SEP24 5.25 C 0.00 0.00 0.00 0.05 -0.01 33 0 5 0 SEP24 5.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0 SEP24 5.75 C 0.00 0.00 0.00 0.02 0.00 33 0 2 0 SEP24 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 37 0 SEP24 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0 SEP24 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0 SEP24 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 1.39 -0.05 34 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 1.30 -0.05 33 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 1.21 -0.05 32 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 1.13 -0.05 33 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 1.05 -0.05 33 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 0.97 -0.05 33 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 0.90 -0.04 33 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 0.83 -0.04 33 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 0.76 -0.04 33 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 0.70 -0.04 33 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 0.64 -0.04 33 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 0.58 -0.04 33 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 0.53 -0.04 33 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 0.49 -0.03 34 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 0.44 -0.03 34 0 0 0 DEC24 4.20 C 0.00 0.00 0.00 0.40 -0.03 34 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 0.36 -0.03 34 0 0 0 DEC24 4.40 C 0.00 0.00 0.00 0.32 -0.03 33 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 0.29 -0.02 33 0 3 0 DEC24 4.60 C 0.00 0.00 0.00 0.26 -0.01 33 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 0.23 -0.02 33 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 0.21 -0.02 33 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 0.19 -0.01 34 0 0 0 DEC24 5.00 C 0.17 0.17 0.17 0.17 -0.01 34 15 19 +15 DEC24 5.25 C 0.00 0.00 0.00 0.13 -0.01 34 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 0.07 -0.01 34 0 88 0 DEC24 6.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0 DEC24 6.25 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 MAR25 2.70 C 0.00 0.00 0.00 1.44 -0.04 35 0 0 0 MAR25 2.80 C 0.00 0.00 0.00 1.35 -0.05 33 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 1.27 -0.05 33 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 1.19 -0.05 33 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 1.12 -0.04 34 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 1.05 -0.04 34 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 0.98 -0.04 34 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 0.91 -0.04 34 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 0.85 -0.04 34 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 0.79 -0.04 34 0 1 0 MAR25 3.70 C 0.00 0.00 0.00 0.73 -0.04 34 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 0.68 -0.03 34 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 0.63 -0.03 34 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 0.58 -0.04 34 0 2 0 MAR25 4.10 C 0.00 0.00 0.00 0.54 -0.03 34 0 20 0 MAR25 4.20 C 0.00 0.00 0.00 0.49 -0.03 34 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 0.46 -0.02 34 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 0.42 -0.03 34 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.39 -0.02 34 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 0.35 -0.03 34 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 0.32 -0.03 34 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 0.30 -0.02 34 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 0.27 -0.02 34 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 0.25 -0.02 34 0 6 0 MAR25 5.25 C 0.00 0.00 0.00 0.20 -0.02 34 0 1 0 TOTAL CALL 2,925 15,002 -926 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 255 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0 MAY24 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 115 0 MAY24 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 123 0 MAY24 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 140 0 MAY24 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 383 0 MAY24 3.60 P 0.00 0.00 0.00 0.03 0.00 37 0 136 0 MAY24 3.70 P 0.04 0.05 0.04 0.05 +0.01 37 9 531 +4 MAY24 3.80 P 0.07 0.07 0.07 0.07 +0.01 35 11 820 +4 MAY24 3.90 P 0.00 0.00 0.00 0.11 +0.02 36 0 180 0 MAY24 4.00 P 0.16 0.16 0.16 0.15 +0.01 34 25 634 +25 MAY24 4.10 P 0.22 0.22 0.22 0.21 +0.02 35 500 484 -500 MAY24 4.20 P 0.00 0.00 0.00 0.28 +0.03 36 0 125 0 MAY24 4.30 P 0.00 0.00 0.00 0.36 +0.04 37 0 428 0 MAY24 4.40 P 0.00 0.00 0.00 0.43 +0.04 33 0 125 0 MAY24 4.50 P 0.00 0.00 0.00 0.52 +0.04 33 0 21 0 MAY24 4.60 P 0.00 0.00 0.00 0.61 +0.04 0 0 0 0 MAY24 4.70 P 0.00 0.00 0.00 0.71 +0.05 0 0 0 0 MAY24 4.80 P 0.00 0.00 0.00 0.81 +0.05 0 0 0 0 MAY24 4.90 P 0.00 0.00 0.00 0.91 +0.05 0 0 0 0 MAY24 5.00 P 0.00 0.00 0.00 1.01 +0.05 0 0 0 0 MAY24 5.25 P 0.00 0.00 0.00 1.26 +0.05 0 0 0 0 MAY24 5.50 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0 MAY24 5.75 P 0.00 0.00 0.00 1.76 +0.05 0 0 0 0 MAY24 6.00 P 0.00 0.00 0.00 2.01 +0.05 0 0 0 0 JUN24 2.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUN24 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0 JUN24 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUN24 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 175 0 JUN24 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 55 0 JUN24 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0 JUN24 3.30 P 0.00 0.00 0.00 0.02 +0.01 36 0 286 0 JUN24 3.40 P 0.00 0.00 0.00 0.03 +0.01 36 0 150 0 JUN24 3.50 P 0.05 0.05 0.05 0.04 0.00 34 15 948 +15 JUN24 3.60 P 0.00 0.00 0.00 0.07 +0.02 36 0 166 0 JUN24 3.70 P 0.08 0.08 0.08 0.09 +0.01 35 500 1,015 +431 JUN24 3.80 P 0.00 0.00 0.00 0.12 +0.01 34 0 753 0 JUN24 3.90 P 0.00 0.00 0.00 0.16 +0.02 34 0 275 0 JUN24 4.00 P 0.22 0.22 0.22 0.21 +0.03 35 500 130 -474 JUN24 4.10 P 0.00 0.00 0.00 0.26 +0.02 34 0 31 0 JUN24 4.20 P 0.00 0.00 0.00 0.33 +0.04 35 0 207 0 JUN24 4.30 P 0.00 0.00 0.00 0.40 +0.04 35 0 70 0 JUN24 4.40 P 0.00 0.00 0.00 0.47 +0.04 34 0 163 0 JUN24 4.50 P 0.00 0.00 0.00 0.55 +0.04 34 0 194 0 JUN24 4.60 P 0.00 0.00 0.00 0.64 +0.05 35 0 90 0 JUN24 4.70 P 0.00 0.00 0.00 0.73 +0.05 35 0 0 0 JUN24 4.80 P 0.00 0.00 0.00 0.82 +0.05 35 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 0.91 +0.04 0 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 1.01 +0.05 0 0 0 0 JUN24 5.25 P 0.00 0.00 0.00 1.26 +0.05 0 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 1.76 +0.05 0 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 2.01 +0.05 0 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 2.26 +0.05 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 2.51 +0.05 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 2.76 +0.05 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 3.01 +0.05 0 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 3.26 +0.05 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 3.51 +0.05 0 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 3.76 +0.05 0 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 4.01 +0.05 0 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 4.26 +0.05 0 0 0 0 JUN24 8.50 P 0.00 0.00 0.00 4.51 +0.05 0 0 0 0 JUN24 8.75 P 0.00 0.00 0.00 4.76 +0.05 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 41 0 50 0 JUL24 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 JUL24 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 873 0 JUL24 3.10 P 0.00 0.00 0.00 0.02 +0.01 36 0 76 0 JUL24 3.20 P 0.00 0.00 0.00 0.03 +0.01 36 0 255 0 JUL24 3.30 P 0.00 0.00 0.00 0.04 +0.01 35 0 8 0 JUL24 3.40 P 0.00 0.00 0.00 0.05 +0.01 34 0 200 0 JUL24 3.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 400 0 JUL24 3.60 P 0.09 0.09 0.09 0.09 +0.01 33 500 1,050 +500 JUL24 3.70 P 0.00 0.00 0.00 0.12 +0.01 33 0 1,003 0 JUL24 3.80 P 0.00 0.00 0.00 0.16 +0.02 33 0 965 0 JUL24 3.90 P 0.00 0.00 0.00 0.20 +0.02 33 0 297 0 JUL24 4.00 P 0.26 0.26 0.24 0.25 +0.02 33 350 100 -150 JUL24 4.10 P 0.32 0.32 0.32 0.30 +0.02 33 250 0 -250 JUL24 4.20 P 0.00 0.00 0.00 0.36 +0.02 32 0 14 0 JUL24 4.30 P 0.00 0.00 0.00 0.44 +0.04 34 0 0 0 JUL24 4.40 P 0.00 0.00 0.00 0.50 +0.03 33 0 0 0 JUL24 4.50 P 0.00 0.00 0.00 0.58 +0.04 33 0 11 0 JUL24 4.60 P 0.00 0.00 0.00 0.66 +0.04 33 0 0 0 JUL24 4.70 P 0.00 0.00 0.00 0.74 +0.04 32 0 0 0 JUL24 4.80 P 0.00 0.00 0.00 0.83 +0.04 32 0 0 0 JUL24 4.90 P 0.00 0.00 0.00 0.92 +0.04 32 0 0 0 JUL24 5.00 P 0.00 0.00 0.00 1.02 +0.05 34 0 0 0 AUG24 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 AUG24 3.10 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0 AUG24 3.20 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0 AUG24 3.30 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0 AUG24 3.40 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0 AUG24 3.50 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0 AUG24 3.60 P 0.11 0.11 0.11 0.12 +0.01 33 1,000 1,000 +1,000 AUG24 3.70 P 0.00 0.00 0.00 0.15 +0.01 33 0 200 0 AUG24 3.80 P 0.00 0.00 0.00 0.19 +0.01 33 0 0 0 AUG24 3.90 P 0.00 0.00 0.00 0.24 +0.02 33 0 0 0 AUG24 4.00 P 0.00 0.00 0.00 0.28 +0.02 33 0 0 0 AUG24 4.10 P 0.00 0.00 0.00 0.34 +0.03 33 0 0 0 AUG24 4.20 P 0.00 0.00 0.00 0.40 +0.03 33 0 0 0 AUG24 4.30 P 0.00 0.00 0.00 0.46 +0.03 33 0 0 0 AUG24 4.40 P 0.00 0.00 0.00 0.53 +0.03 33 0 0 0 AUG24 4.50 P 0.00 0.00 0.00 0.60 +0.03 32 0 0 0 AUG24 4.60 P 0.00 0.00 0.00 0.68 +0.04 32 0 0 0 AUG24 4.70 P 0.00 0.00 0.00 0.76 +0.04 32 0 0 0 AUG24 4.80 P 0.00 0.00 0.00 0.85 +0.04 33 0 0 0 AUG24 4.90 P 0.00 0.00 0.00 0.94 +0.05 33 0 0 0 SEP24 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0 SEP24 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 SEP24 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 SEP24 3.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0 SEP24 3.10 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0 SEP24 3.20 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0 SEP24 3.30 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0 SEP24 3.40 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0 SEP24 3.50 P 0.00 0.00 0.00 0.12 +0.02 34 0 30 0 SEP24 3.60 P 0.00 0.00 0.00 0.15 +0.02 34 0 30 0 SEP24 3.70 P 0.00 0.00 0.00 0.18 +0.02 33 0 396 0 SEP24 3.80 P 0.00 0.00 0.00 0.22 +0.01 33 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 0.27 +0.02 34 0 75 0 SEP24 4.00 P 0.00 0.00 0.00 0.32 +0.03 34 0 176 0 SEP24 4.10 P 0.00 0.00 0.00 0.37 +0.03 33 0 1,071 0 SEP24 4.20 P 0.00 0.00 0.00 0.42 +0.02 32 0 151 0 SEP24 4.30 P 0.00 0.00 0.00 0.49 +0.03 33 0 183 0 SEP24 4.40 P 0.00 0.00 0.00 0.56 +0.04 33 0 72 0 SEP24 4.50 P 0.00 0.00 0.00 0.63 +0.04 33 0 154 0 SEP24 4.60 P 0.00 0.00 0.00 0.70 +0.03 32 0 76 0 SEP24 4.70 P 0.00 0.00 0.00 0.78 +0.04 32 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 0.86 +0.04 32 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 0.95 +0.04 33 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 1.04 +0.05 33 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 1.27 +0.05 33 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 1.76 +0.05 0 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 2.01 +0.05 0 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 2.26 +0.05 0 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 2.51 +0.05 0 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 2.76 +0.05 0 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 3.01 +0.05 0 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 3.26 +0.05 0 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 3.51 +0.05 0 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 3.76 +0.05 0 0 0 0 SEP24 8.00 P 0.00 0.00 0.00 4.01 +0.05 0 0 0 0 SEP24 8.25 P 0.00 0.00 0.00 4.26 +0.05 0 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0 DEC24 2.80 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0 DEC24 3.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0 DEC24 3.10 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.10 +0.01 34 0 2 0 DEC24 3.30 P 0.00 0.00 0.00 0.12 +0.01 33 0 3 0 DEC24 3.40 P 0.16 0.16 0.16 0.15 +0.01 33 327 452 +312 DEC24 3.50 P 0.00 0.00 0.00 0.18 +0.01 33 0 5 0 DEC24 3.60 P 0.00 0.00 0.00 0.22 +0.02 34 0 0 0 DEC24 3.70 P 0.00 0.00 0.00 0.26 +0.02 34 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.30 +0.02 34 0 0 0 DEC24 3.90 P 0.00 0.00 0.00 0.34 +0.01 33 0 2 0 DEC24 4.00 P 0.00 0.00 0.00 0.38 +0.01 32 0 8 0 DEC24 4.10 P 0.00 0.00 0.00 0.45 +0.02 33 0 22 0 DEC24 4.20 P 0.00 0.00 0.00 0.51 +0.03 34 0 64 0 DEC24 4.30 P 0.00 0.00 0.00 0.57 +0.03 34 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.63 +0.02 33 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.70 +0.03 33 0 109 0 DEC24 4.60 P 0.00 0.00 0.00 0.77 +0.03 33 0 1 0 DEC24 4.70 P 0.00 0.00 0.00 0.84 +0.03 33 0 1 0 DEC24 4.80 P 0.00 0.00 0.00 0.92 +0.03 33 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 1.00 +0.03 33 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 1.08 +0.03 33 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 1.30 +0.04 34 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 1.53 +0.05 34 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 1.76 +0.04 0 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 2.01 +0.05 0 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 2.26 +0.05 0 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 2.51 +0.05 0 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 2.76 +0.05 0 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 3.01 +0.05 0 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 3.26 +0.05 0 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 3.51 +0.05 0 0 0 0 MAR25 2.70 P 0.00 0.00 0.00 0.05 +0.01 34 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 0.08 +0.01 34 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 17 0 MAR25 3.10 P 0.00 0.00 0.00 0.12 +0.01 34 0 22 0 MAR25 3.20 P 0.00 0.00 0.00 0.14 +0.01 34 0 10 0 MAR25 3.30 P 0.00 0.00 0.00 0.17 +0.01 34 0 3 0 MAR25 3.40 P 0.00 0.00 0.00 0.20 +0.01 34 0 5 0 MAR25 3.50 P 0.00 0.00 0.00 0.23 +0.01 33 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.27 +0.01 34 0 8 0 MAR25 3.70 P 0.00 0.00 0.00 0.31 +0.01 34 0 4 0 MAR25 3.80 P 0.00 0.00 0.00 0.36 +0.02 34 0 2 0 MAR25 3.90 P 0.00 0.00 0.00 0.41 +0.02 34 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.45 +0.02 33 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 0.51 +0.02 34 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.57 +0.02 34 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.63 +0.03 34 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.69 +0.02 34 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 0.76 +0.03 34 0 0 0 MAR25 4.60 P 0.00 0.00 0.00 0.83 +0.03 34 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.90 +0.03 34 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.97 +0.03 34 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 1.05 +0.04 34 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 1.13 +0.04 34 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 1.33 +0.04 34 0 0 0 TOTAL PUT 3,987 19,054 +917 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$ 79.20 MAY24 48.00 C 0.00 0.00 0.00 31.93 +3.50 122 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 30.57 +3.13 97 0 21 0 MAY24 50.00 C 30.24 30.24 30.24 29.57 +3.13 93 50 292 0 MAY24 52.50 C 27.32 27.32 26.32 26.88 +2.93 59 3,070 2,624 +2,184 MAY24 55.00 C 0.00 0.00 0.00 24.59 +3.13 77 0 91 0 MAY24 57.50 C 0.00 0.00 0.00 21.72 +2.74 0 0 183 0 MAY24 60.00 C 19.88 19.88 19.42 19.42 +3.10 45 559 346 +149 MAY24 62.50 C 0.00 0.00 0.00 16.93 +3.06 39 0 29 0 MAY24 65.00 C 15.00 15.10 15.00 14.50 +3.01 39 21 1,135 -21 MAY24 67.50 C 12.49 12.98 12.25 12.15 +3.00 40 43 2,443 +25 MAY24 70.00 C 9.00 10.35 9.00 9.85 +2.69 38 54 4,436 -23 MAY24 72.50 C 7.87 8.80 7.56 7.76 +2.56 38 216 6,490 -22 MAY24 75.00 C 5.00 6.80 5.00 5.98 +2.20 39 370 8,708 -213 MAY24 77.50 C 3.04 5.17 3.04 4.44 +1.83 39 1,245 10,128 -495 MAY24 80.00 C 3.00 3.84 2.82 3.20 +1.45 40 3,405 10,705 -267 MAY24 82.50 C 1.36 2.78 1.36 2.26 +1.17 40 5,510 9,020 -14 MAY24 85.00 C 0.95 1.99 0.94 1.50 +0.85 40 8,373 5,372 +518 MAY24 87.50 C 0.83 1.38 0.83 0.96 +0.59 40 2,267 3,249 +223 MAY24 90.00 C 0.50 0.99 0.50 0.59 +0.39 40 2,531 4,049 +881 MAY24 92.50 C 0.58 0.65 0.46 0.35 +0.24 40 461 2,665 +114 MAY24 95.00 C 0.39 0.47 0.30 0.21 +0.15 40 938 2,887 +542 MAY24 97.50 C 0.29 0.32 0.21 0.12 +0.09 40 253 549 +99 MAY24 100.00 C 0.10 0.24 0.10 0.07 +0.05 40 529 719 +92 MAY24 102.50 C 0.08 0.17 0.08 0.04 +0.03 41 136 304 +83 MAY24 105.00 C 0.08 0.08 0.08 0.02 +0.01 40 30 478 +30 MAY24 107.50 C 0.08 0.08 0.08 0.01 0.00 40 24 247 +20 MAY24 110.00 C 0.06 0.06 0.06 0.01 0.00 43 6 281 0 MAY24 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 323 0 MAY24 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 406 0 MAY24 117.50 C 0.03 0.03 0.03 0.01 0.00 51 100 220 +87 MAY24 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 345 0 MAY24 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 MAY24 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0 MAY24 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 MAY24 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 MAY24 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 MAY24 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0 MAY24 137.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 MAY24 140.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0 MAY24 142.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0 MAY24 145.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0 MAY24 147.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0 MAY24 150.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0 JUN24 47.00 C 0.00 0.00 0.00 32.71 +3.14 73 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 32.07 +3.50 85 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 31.08 +3.50 83 0 30 0 JUN24 50.00 C 0.00 0.00 0.00 30.09 +3.50 80 0 660 0 JUN24 52.50 C 0.00 0.00 0.00 27.61 +3.50 73 0 127 0 JUN24 55.00 C 0.00 0.00 0.00 25.16 +3.51 67 0 342 0 JUN24 57.50 C 0.00 0.00 0.00 22.69 +3.50 61 0 232 0 JUN24 60.00 C 0.00 0.00 0.00 20.24 +3.59 55 0 357 0 JUN24 62.50 C 17.16 17.16 17.16 17.29 +2.97 37 30 296 +30 JUN24 65.00 C 15.20 15.20 14.50 14.98 +2.87 37 16 507 0 JUN24 67.50 C 13.17 13.17 13.17 12.78 +2.93 37 30 1,713 +30 JUN24 70.00 C 11.50 11.50 10.09 10.50 +2.55 34 1,564 6,238 -1,540 JUN24 72.50 C 8.00 9.35 8.00 8.58 +2.29 34 1,199 8,905 -1,059 JUN24 75.00 C 5.10 7.80 5.10 7.00 +2.10 35 225 14,503 -141 JUN24 77.50 C 5.00 6.04 5.00 5.51 +1.78 35 395 6,448 -48 JUN24 80.00 C 3.00 4.90 3.00 4.35 +1.53 36 1,916 15,301 +257 JUN24 82.50 C 2.50 3.79 2.50 3.42 +1.27 37 3,778 8,544 -168 JUN24 85.00 C 2.60 3.00 2.40 2.62 +1.09 37 936 20,539 +283 JUN24 87.50 C 2.02 2.39 1.86 1.94 +0.87 37 1,695 4,060 -155 JUN24 90.00 C 1.05 1.85 1.05 1.40 +0.66 37 4,716 16,038 +2,983 JUN24 92.50 C 1.28 1.29 1.14 1.00 +0.50 37 511 2,995 -144 JUN24 95.00 C 0.95 1.10 0.86 0.70 +0.37 37 739 5,682 -307 JUN24 97.50 C 0.75 0.76 0.69 0.49 +0.28 37 83 1,907 -59 JUN24 100.00 C 0.57 0.65 0.50 0.33 +0.19 37 3,378 9,867 +2,586 JUN24 102.50 C 0.43 0.48 0.40 0.22 +0.13 37 296 903 +75 JUN24 105.00 C 0.39 0.39 0.30 0.15 +0.09 37 232 1,114 -231 JUN24 107.50 C 0.26 0.30 0.26 0.10 +0.06 37 165 419 -37 JUN24 110.00 C 0.23 0.27 0.22 0.07 +0.05 37 169 1,617 -100 JUN24 112.50 C 0.00 0.00 0.00 0.04 +0.03 37 0 682 0 JUN24 115.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 916 0 JUN24 117.50 C 0.15 0.15 0.11 0.02 +0.01 38 889 1,205 -646 JUN24 120.00 C 0.12 0.12 0.12 0.01 0.00 37 158 6,376 -158 JUN24 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 693 0 JUN24 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 9,323 0 JUN24 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 449 0 JUN24 130.00 C 0.07 0.08 0.07 0.01 0.00 43 41 1,278 -40 JUN24 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 449 0 JUN24 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,560 0 JUN24 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 161 0 JUN24 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,946 0 JUN24 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0 JUN24 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 117 0 JUN24 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 27 0 JUN24 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,189 0 JUL24 48.00 C 0.00 0.00 0.00 32.11 +3.52 64 0 0 0 JUL24 49.00 C 0.00 0.00 0.00 31.12 +3.52 62 0 0 0 JUL24 50.00 C 0.00 0.00 0.00 30.13 +3.52 59 0 331 0 JUL24 52.50 C 0.00 0.00 0.00 27.65 +3.49 54 0 42 0 JUL24 55.00 C 0.00 0.00 0.00 25.19 +3.48 49 0 120 0 JUL24 57.50 C 0.00 0.00 0.00 22.75 +3.45 45 0 35 0 JUL24 60.00 C 19.36 19.36 19.36 20.24 +3.16 40 30 694 +30 JUL24 62.50 C 0.00 0.00 0.00 17.76 +2.90 35 0 35 0 JUL24 65.00 C 0.00 0.00 0.00 15.57 +2.80 35 0 900 0 JUL24 67.50 C 0.00 0.00 0.00 13.49 +2.99 35 0 338 0 JUL24 70.00 C 11.33 11.33 11.33 11.55 +2.77 35 1 1,499 0 JUL24 72.50 C 0.00 0.00 0.00 9.48 +2.24 33 0 4,205 0 JUL24 75.00 C 7.80 7.94 7.60 7.93 +2.05 33 23 3,404 +9 JUL24 77.50 C 7.06 7.06 6.22 6.55 +1.83 34 179 6,600 +148 JUL24 80.00 C 5.79 5.79 4.96 5.34 +1.61 34 1,155 3,908 +445 JUL24 82.50 C 4.50 4.63 4.00 4.33 +1.42 34 714 2,617 +462 JUL24 85.00 C 3.71 3.83 3.25 3.50 +1.20 35 640 2,330 -6 JUL24 87.50 C 3.00 3.14 2.68 2.84 +1.03 35 264 879 +116 JUL24 90.00 C 1.82 2.56 1.82 2.25 +0.89 36 352 1,210 +168 JUL24 92.50 C 1.88 2.00 1.75 1.74 +0.73 36 70 363 +7 JUL24 95.00 C 1.67 1.67 1.38 1.33 +0.58 35 60 426 +25 JUL24 97.50 C 1.23 1.36 1.12 1.01 +0.47 35 100 1,034 +85 JUL24 100.00 C 1.00 1.08 0.94 0.76 - 35 89 89 - JUL24 102.50 C 0.00 0.00 0.00 0.56 - 35 0 0 - JUL24 105.00 C 0.60 0.60 0.60 0.42 - 35 74 74 - JUL24 107.50 C 0.00 0.00 0.00 0.31 - 35 0 0 - JUL24 110.00 C 0.00 0.00 0.00 0.22 - 35 0 0 - AUG24 52.50 C 0.00 0.00 0.00 27.73 +3.47 44 0 0 0 AUG24 55.00 C 0.00 0.00 0.00 25.19 +3.30 38 0 0 0 AUG24 57.50 C 0.00 0.00 0.00 22.75 +3.17 35 0 0 0 AUG24 60.00 C 0.00 0.00 0.00 20.24 +2.66 30 0 0 0 AUG24 62.50 C 0.00 0.00 0.00 18.33 +2.86 36 0 0 0 AUG24 65.00 C 0.00 0.00 0.00 16.24 +2.75 36 0 0 0 AUG24 67.50 C 0.00 0.00 0.00 14.28 +2.98 36 0 0 0 AUG24 70.00 C 0.00 0.00 0.00 12.45 +2.79 36 0 0 0 AUG24 72.50 C 0.00 0.00 0.00 10.45 +2.27 34 0 0 0 AUG24 75.00 C 9.27 9.27 9.27 8.96 +2.09 34 3 194 +3 AUG24 77.50 C 7.20 7.20 7.10 7.62 +1.91 34 21 255 +4 AUG24 80.00 C 6.54 6.54 6.15 6.44 +1.74 35 145 1,913 +6 AUG24 82.50 C 5.65 5.65 5.05 5.39 +1.55 35 1,054 1,887 +468 AUG24 85.00 C 4.50 4.63 4.22 4.51 +1.39 35 300 639 +145 AUG24 87.50 C 3.52 3.52 3.52 3.81 +1.25 36 20 58 +20 AUG24 90.00 C 2.20 3.33 2.20 3.16 +1.07 36 102 188 +82 AUG24 92.50 C 2.90 2.90 2.90 2.62 +0.94 36 2 92 +1 AUG24 95.00 C 2.17 2.26 2.01 2.13 +0.81 36 190 198 +161 AUG24 97.50 C 1.96 1.96 1.66 1.72 +0.69 36 240 250 +163 AUG24 100.00 C 1.42 1.61 1.42 1.38 - 36 142 132 - AUG24 102.50 C 1.33 1.34 1.21 1.10 - 36 275 220 - AUG24 105.00 C 1.12 1.12 0.98 0.87 - 36 162 107 - AUG24 107.50 C 0.00 0.00 0.00 0.69 - 36 0 0 - AUG24 110.00 C 0.00 0.00 0.00 0.54 - 36 0 0 - SEP24 47.00 C 0.00 0.00 0.00 33.27 +3.49 47 0 270 0 SEP24 48.00 C 0.00 0.00 0.00 32.31 +3.48 47 0 200 0 SEP24 49.00 C 0.00 0.00 0.00 31.34 +3.47 45 0 30 0 SEP24 50.00 C 0.00 0.00 0.00 30.38 +3.46 44 0 530 0 SEP24 52.50 C 0.00 0.00 0.00 27.73 +3.17 35 0 30 0 SEP24 55.00 C 24.87 25.25 24.87 25.19 +2.92 28 2 13 -2 SEP24 57.50 C 0.00 0.00 0.00 22.75 +2.73 26 0 98 0 SEP24 60.00 C 21.15 21.15 21.00 20.41 +2.61 26 2 133 +1 SEP24 62.50 C 18.60 18.60 18.60 18.33 +2.31 30 1 10 0 SEP24 65.00 C 0.00 0.00 0.00 16.75 +2.65 35 0 623 0 SEP24 67.50 C 0.00 0.00 0.00 14.85 +2.89 35 0 734 0 SEP24 70.00 C 12.85 12.85 12.85 12.68 +2.30 32 10 4,699 -10 SEP24 72.50 C 0.00 0.00 0.00 11.09 +2.09 33 0 2,597 0 SEP24 75.00 C 9.38 9.79 9.38 9.64 +2.00 33 137 9,321 -85 SEP24 77.50 C 0.00 0.00 0.00 8.32 +1.83 34 0 6,529 0 SEP24 80.00 C 7.31 7.53 6.96 7.14 +1.67 34 35 5,940 +32 SEP24 82.50 C 6.48 6.48 5.96 6.17 +1.58 34 3,236 12,547 +1,736 SEP24 85.00 C 5.50 5.50 4.90 5.26 +1.44 35 416 7,786 -130 SEP24 87.50 C 4.28 4.64 4.28 4.50 +1.29 35 94 3,358 +20 SEP24 90.00 C 3.00 4.09 3.00 3.80 +1.10 35 546 3,776 +395 SEP24 92.50 C 3.35 3.35 3.06 3.24 +0.97 36 145 1,307 -24 SEP24 95.00 C 2.90 2.94 2.59 2.69 +0.84 35 82 2,234 -35 SEP24 97.50 C 2.56 2.56 2.45 2.23 +0.73 35 75 1,699 -24 SEP24 100.00 C 2.00 2.11 1.86 1.84 +0.62 35 212 2,332 -183 SEP24 102.50 C 1.57 1.74 1.57 1.51 +0.53 35 51 832 +18 SEP24 105.00 C 1.41 1.58 1.35 1.23 +0.44 35 196 652 +41 SEP24 107.50 C 1.25 1.25 1.25 1.01 +0.38 35 2 618 +1 SEP24 110.00 C 1.11 1.11 1.11 0.82 +0.32 35 1 1,419 0 SEP24 112.50 C 0.89 0.89 0.89 0.66 +0.26 35 32 733 -30 SEP24 115.00 C 0.00 0.00 0.00 0.53 +0.22 35 0 3,330 0 SEP24 117.50 C 0.00 0.00 0.00 0.43 +0.18 35 0 111 0 SEP24 120.00 C 0.00 0.00 0.00 0.35 +0.15 35 0 248 0 SEP24 122.50 C 0.50 0.50 0.50 0.28 +0.13 35 60 120 +59 SEP24 125.00 C 0.00 0.00 0.00 0.22 +0.10 35 0 87 0 SEP24 127.50 C 0.00 0.00 0.00 0.18 +0.08 35 0 0 0 SEP24 130.00 C 0.00 0.00 0.00 0.14 +0.06 35 0 80 0 SEP24 132.50 C 0.00 0.00 0.00 0.11 +0.05 35 0 200 0 SEP24 135.00 C 0.00 0.00 0.00 0.09 +0.04 35 0 0 0 SEP24 137.50 C 0.00 0.00 0.00 0.07 +0.03 35 0 0 0 SEP24 140.00 C 0.00 0.00 0.00 0.06 +0.03 35 0 349 0 SEP24 142.50 C 0.00 0.00 0.00 0.05 +0.03 36 0 200 0 SEP24 145.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 0 0 SEP24 147.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0 SEP24 150.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 51 0 DEC24 47.00 C 0.00 0.00 0.00 33.27 +2.79 0 0 127 0 DEC24 48.00 C 0.00 0.00 0.00 32.31 +2.74 0 0 1 0 DEC24 49.00 C 31.30 31.30 31.30 31.34 +2.69 0 60 83 +22 DEC24 50.00 C 27.50 30.30 27.50 30.43 +2.64 0 182 590 -2 DEC24 52.50 C 27.81 27.81 27.77 28.18 +2.61 28 60 60 +60 DEC24 55.00 C 0.00 0.00 0.00 26.00 +2.59 31 0 9 0 DEC24 57.50 C 0.00 0.00 0.00 23.89 +2.56 32 0 91 0 DEC24 60.00 C 0.00 0.00 0.00 21.85 +2.51 33 0 126 0 DEC24 62.50 C 0.00 0.00 0.00 19.90 +2.54 34 0 46 0 DEC24 65.00 C 0.00 0.00 0.00 18.25 +2.66 35 0 113 0 DEC24 67.50 C 16.13 16.13 16.13 16.00 +2.16 32 1 1,261 0 DEC24 70.00 C 0.00 0.00 0.00 14.84 +2.50 35 0 1,909 0 DEC24 72.50 C 13.00 13.00 13.00 13.22 +2.28 35 1 2,676 0 DEC24 75.00 C 12.16 12.50 11.48 11.87 +2.20 35 20 4,915 -12 DEC24 77.50 C 10.34 10.90 10.34 10.92 +2.41 36 30 6,890 +17 DEC24 80.00 C 7.96 9.67 7.96 9.40 +1.94 35 14 4,761 -3 DEC24 82.50 C 0.00 0.00 0.00 8.28 +1.71 35 0 2,650 0 DEC24 85.00 C 7.30 7.30 7.30 7.46 +1.68 35 5 4,044 -5 DEC24 87.50 C 6.34 6.34 6.34 6.59 +1.51 36 30 2,124 +30 DEC24 90.00 C 6.00 6.20 5.62 5.76 +1.35 35 431 1,952 +402 DEC24 92.50 C 5.09 5.31 5.09 5.11 +1.31 36 60 1,818 +60 DEC24 95.00 C 4.78 4.78 4.44 4.51 +1.23 36 3,243 10,482 +2,833 DEC24 97.50 C 4.00 4.00 4.00 3.91 +1.09 36 55 1,339 0 DEC24 100.00 C 3.78 3.82 3.40 3.42 +1.01 36 175 1,732 +84 DEC24 102.50 C 3.29 3.29 3.29 2.97 +0.90 36 33 1,531 0 DEC24 105.00 C 2.83 2.83 2.83 2.57 +0.82 36 1 1,670 0 DEC24 107.50 C 2.60 2.60 2.60 2.24 +0.73 35 24 843 +12 DEC24 110.00 C 2.23 2.23 2.23 1.91 +0.64 35 1 1,447 0 DEC24 112.50 C 0.00 0.00 0.00 1.67 +0.58 35 0 660 0 DEC24 115.00 C 0.00 0.00 0.00 1.44 +0.51 35 0 532 0 DEC24 117.50 C 0.00 0.00 0.00 1.23 +0.45 35 0 990 0 DEC24 120.00 C 1.30 1.30 1.30 1.07 +0.40 35 18 830 0 DEC24 122.50 C 1.29 1.32 1.28 0.91 +0.35 35 195 560 +115 DEC24 125.00 C 0.00 0.00 0.00 0.79 +0.32 35 0 334 0 DEC24 127.50 C 1.14 1.14 1.14 0.68 +0.28 35 3 308 +3 DEC24 130.00 C 0.00 0.00 0.00 0.58 +0.24 35 0 183 0 DEC24 132.50 C 0.00 0.00 0.00 0.50 +0.21 35 0 223 0 DEC24 135.00 C 0.00 0.00 0.00 0.43 +0.19 35 0 345 0 DEC24 137.50 C 0.00 0.00 0.00 0.36 +0.16 35 0 95 0 DEC24 140.00 C 0.00 0.00 0.00 0.31 +0.14 35 0 273 0 DEC24 142.50 C 0.00 0.00 0.00 0.27 +0.13 35 0 180 0 DEC24 145.00 C 0.00 0.00 0.00 0.23 +0.11 35 0 360 0 DEC24 147.50 C 0.00 0.00 0.00 0.19 +0.09 35 0 297 0 DEC24 150.00 C 0.49 0.50 0.49 0.16 +0.08 35 189 1,343 +189 MAR25 45.00 C 0.00 0.00 0.00 35.72 +2.68 39 0 213 0 MAR25 46.00 C 0.00 0.00 0.00 34.83 +2.65 39 0 60 0 MAR25 47.00 C 0.00 0.00 0.00 33.95 +2.64 40 0 0 0 MAR25 48.00 C 32.66 32.80 32.66 33.07 +2.63 40 94 124 +93 MAR25 49.00 C 31.89 32.00 31.87 32.59 +3.02 44 150 151 +149 MAR25 50.00 C 0.00 0.00 0.00 31.34 +2.62 40 0 121 0 MAR25 52.50 C 0.00 0.00 0.00 29.22 +2.59 39 0 0 0 MAR25 55.00 C 0.00 0.00 0.00 27.17 +2.56 39 0 93 0 MAR25 57.50 C 0.00 0.00 0.00 25.19 +2.58 39 0 30 0 MAR25 60.00 C 0.00 0.00 0.00 23.28 +2.56 39 0 381 0 MAR25 62.50 C 0.00 0.00 0.00 21.46 +2.53 38 0 104 0 MAR25 65.00 C 0.00 0.00 0.00 19.72 +3.00 38 0 155 0 MAR25 67.50 C 0.00 0.00 0.00 17.75 +2.06 36 0 556 0 MAR25 70.00 C 16.40 16.40 16.19 16.27 +2.09 36 2 674 0 MAR25 72.50 C 14.80 15.00 14.80 14.44 +1.56 35 2 3,645 0 MAR25 75.00 C 0.00 0.00 0.00 13.56 +1.95 36 0 3,348 0 MAR25 77.50 C 0.00 0.00 0.00 12.60 +2.16 37 0 1,370 0 MAR25 80.00 C 11.68 12.00 11.19 11.42 +2.03 37 91 4,272 +1 MAR25 82.50 C 10.02 10.08 10.02 10.33 +1.88 37 60 735 +50 MAR25 85.00 C 9.65 9.65 9.10 9.51 +1.91 37 10 613 +4 MAR25 87.50 C 0.00 0.00 0.00 8.45 +1.61 37 0 387 0 MAR25 90.00 C 7.70 8.01 7.48 7.71 +1.59 37 102 1,279 +100 MAR25 92.50 C 6.78 6.80 6.78 6.98 +1.52 37 6 561 +2 MAR25 95.00 C 0.00 0.00 0.00 6.33 +1.43 37 0 1,069 0 MAR25 97.50 C 0.00 0.00 0.00 5.70 +1.36 37 0 193 0 MAR25 100.00 C 4.80 5.50 4.80 5.17 +1.28 37 33 581 +20 MAR25 102.50 C 0.00 0.00 0.00 4.62 +1.15 37 0 315 0 MAR25 105.00 C 0.00 0.00 0.00 4.18 +1.12 37 0 785 0 MAR25 107.50 C 3.86 3.98 3.86 3.77 +1.02 37 29 114 +26 MAR25 110.00 C 3.64 3.64 3.64 3.36 +0.92 37 21 230 -5 MAR25 112.50 C 0.00 0.00 0.00 3.03 +0.88 37 0 267 0 MAR25 115.00 C 0.00 0.00 0.00 2.73 +0.80 37 0 341 0 MAR25 117.50 C 2.77 2.77 2.77 2.43 +0.72 37 41 416 +20 MAR25 120.00 C 2.61 2.66 2.47 2.19 +0.69 37 10 575 +3 MAR25 122.50 C 0.00 0.00 0.00 1.97 +0.63 37 0 271 0 MAR25 125.00 C 0.00 0.00 0.00 1.76 +0.56 37 0 647 0 MAR25 127.50 C 0.00 0.00 0.00 1.56 +0.51 37 0 81 0 MAR25 130.00 C 0.00 0.00 0.00 1.42 +0.49 37 0 100 0 MAR25 132.50 C 0.00 0.00 0.00 1.27 +0.44 37 0 31 0 MAR25 135.00 C 0.00 0.00 0.00 1.13 +0.40 37 0 84 0 MAR25 137.50 C 0.00 0.00 0.00 1.01 +0.37 37 0 0 0 MAR25 140.00 C 1.37 1.37 1.37 0.91 +0.34 37 2 67 +2 MAR25 142.50 C 0.00 0.00 0.00 0.82 +0.31 37 0 210 0 MAR25 145.00 C 0.00 0.00 0.00 0.72 +0.27 37 0 255 0 MAR25 147.50 C 0.00 0.00 0.00 0.64 +0.25 37 0 63 0 MAR25 150.00 C 1.04 1.10 0.97 0.58 +0.23 37 106 622 +97 TOTAL CALL 70,684 437,586 +14,092 MAY24 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 668 0 MAY24 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 679 0 MAY24 52.50 P 0.00 0.00 0.00 0.01 0.00 56 1,770 2,586 +1,770 MAY24 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 887 0 MAY24 57.50 P 0.03 0.03 0.02 0.01 0.00 45 183 1,289 +148 MAY24 60.00 P 0.04 0.06 0.03 0.02 -0.01 42 390 1,745 -380 MAY24 62.50 P 0.03 0.09 0.03 0.04 -0.03 40 727 4,580 -607 MAY24 65.00 P 0.10 0.15 0.09 0.10 -0.08 40 986 7,294 -811 MAY24 67.50 P 0.21 0.29 0.18 0.23 -0.17 39 2,377 5,879 -1,401 MAY24 70.00 P 0.64 0.64 0.35 0.48 -0.32 39 12,250 8,973 -1,742 MAY24 72.50 P 0.76 1.00 0.64 0.89 -0.57 39 1,585 6,322 -439 MAY24 75.00 P 1.55 1.71 1.19 1.55 -0.87 39 3,246 4,797 +349 MAY24 77.50 P 2.40 2.76 2.04 2.47 -1.29 39 2,360 2,381 +802 MAY24 80.00 P 3.55 4.10 3.14 3.75 -1.73 39 1,644 1,024 +680 MAY24 82.50 P 4.74 5.67 4.50 5.31 -2.10 40 1,365 1,107 +1,000 MAY24 85.00 P 6.31 7.63 6.31 7.25 -2.18 43 271 352 -58 MAY24 87.50 P 0.00 0.00 0.00 9.23 -2.44 43 0 397 0 MAY24 90.00 P 11.00 11.15 9.80 11.28 -2.73 42 6 208 +3 MAY24 92.50 P 0.00 0.00 0.00 13.66 -2.75 45 0 180 0 MAY24 95.00 P 0.00 0.00 0.00 15.86 -3.04 40 0 0 0 MAY24 97.50 P 18.11 18.88 17.50 18.61 -2.79 54 341 11 +11 MAY24 100.00 P 0.00 0.00 0.00 21.07 -2.83 58 0 0 0 MAY24 102.50 P 0.00 0.00 0.00 23.30 -3.10 0 0 0 0 MAY24 105.00 P 0.00 0.00 0.00 25.80 -3.10 0 0 0 0 MAY24 107.50 P 0.00 0.00 0.00 28.30 -3.10 0 0 0 0 MAY24 110.00 P 0.00 0.00 0.00 30.80 -3.10 0 0 0 0 MAY24 112.50 P 0.00 0.00 0.00 33.30 -3.10 0 0 0 0 MAY24 115.00 P 0.00 0.00 0.00 35.80 -3.10 0 0 0 0 MAY24 117.50 P 0.00 0.00 0.00 38.30 -3.10 0 0 0 0 MAY24 120.00 P 0.00 0.00 0.00 40.80 -3.10 0 0 0 0 MAY24 122.50 P 0.00 0.00 0.00 43.30 -3.10 0 0 0 0 MAY24 125.00 P 0.00 0.00 0.00 45.80 -3.10 0 0 0 0 MAY24 127.50 P 0.00 0.00 0.00 48.30 -3.10 0 0 0 0 MAY24 130.00 P 0.00 0.00 0.00 50.80 -3.10 0 0 0 0 MAY24 132.50 P 0.00 0.00 0.00 53.30 -3.10 0 0 0 0 MAY24 135.00 P 0.00 0.00 0.00 55.80 -3.10 0 0 0 0 MAY24 137.50 P 0.00 0.00 0.00 58.30 -3.10 0 0 0 0 MAY24 140.00 P 0.00 0.00 0.00 60.80 -3.10 0 0 0 0 MAY24 142.50 P 0.00 0.00 0.00 63.30 -3.10 0 0 0 0 MAY24 145.00 P 0.00 0.00 0.00 65.80 -3.10 0 0 0 0 MAY24 147.50 P 0.00 0.00 0.00 68.30 -3.10 0 0 0 0 MAY24 150.00 P 0.00 0.00 0.00 70.80 -3.10 0 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 901 0 JUN24 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 572 0 JUN24 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 705 0 JUN24 50.00 P 0.04 0.05 0.04 0.01 0.00 44 155 1,282 -105 JUN24 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,115 0 JUN24 55.00 P 0.08 0.08 0.08 0.02 -0.01 38 275 1,799 -255 JUN24 57.50 P 0.11 0.13 0.11 0.04 -0.03 37 1,788 3,172 -160 JUN24 60.00 P 0.15 0.18 0.15 0.10 -0.06 37 1,073 8,314 +5 JUN24 62.50 P 0.25 0.26 0.20 0.20 -0.12 37 1,004 5,674 -127 JUN24 65.00 P 0.40 0.43 0.34 0.38 -0.19 37 993 10,572 -292 JUN24 67.50 P 0.59 0.69 0.56 0.64 -0.34 36 1,150 12,370 -165 JUN24 70.00 P 0.92 1.16 0.90 1.06 -0.52 36 1,050 17,939 -345 JUN24 72.50 P 1.55 1.80 1.46 1.64 -0.76 36 4,797 15,480 +2,246 JUN24 75.00 P 2.30 2.68 2.21 2.46 -1.06 36 770 8,412 +109 JUN24 77.50 P 3.27 3.80 3.27 3.48 -1.42 36 665 6,731 +71 JUN24 80.00 P 4.65 5.18 4.45 4.86 -1.64 37 902 5,434 +373 JUN24 82.50 P 6.17 6.70 6.00 6.40 -1.88 38 3,287 7,025 +2,870 JUN24 85.00 P 7.79 8.31 7.79 8.14 -2.06 39 153 3,051 +87 JUN24 87.50 P 10.40 10.40 10.40 10.04 -2.26 40 1 5,606 0 JUN24 90.00 P 11.80 12.52 11.80 12.10 -2.40 41 148 7,441 +38 JUN24 92.50 P 0.00 0.00 0.00 14.24 -2.52 42 0 935 0 JUN24 95.00 P 0.00 0.00 0.00 16.46 -3.06 42 0 139 0 JUN24 97.50 P 0.00 0.00 0.00 18.75 -2.65 43 0 3 0 JUN24 100.00 P 0.00 0.00 0.00 21.31 -2.59 48 0 421 0 JUN24 102.50 P 0.00 0.00 0.00 23.71 -2.69 49 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 26.13 -2.77 51 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 28.59 -2.81 53 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 31.06 -2.84 56 0 0 0 JUN24 112.50 P 0.00 0.00 0.00 33.30 -3.10 0 0 0 0 JUN24 115.00 P 0.00 0.00 0.00 35.80 -3.10 0 0 0 0 JUN24 117.50 P 0.00 0.00 0.00 38.30 -3.10 0 0 0 0 JUN24 120.00 P 0.00 0.00 0.00 40.80 -3.10 0 0 0 0 JUN24 122.50 P 0.00 0.00 0.00 43.30 -3.10 0 0 0 0 JUN24 125.00 P 0.00 0.00 0.00 45.80 -3.10 0 0 0 0 JUN24 127.50 P 0.00 0.00 0.00 48.30 -3.10 0 0 0 0 JUN24 130.00 P 0.00 0.00 0.00 50.80 -3.10 0 0 0 0 JUN24 132.50 P 0.00 0.00 0.00 53.30 -3.10 0 0 0 0 JUN24 135.00 P 0.00 0.00 0.00 55.80 -3.10 0 0 0 0 JUN24 137.50 P 0.00 0.00 0.00 58.30 -3.10 0 0 0 0 JUN24 140.00 P 0.00 0.00 0.00 60.80 -3.10 0 0 0 0 JUN24 142.50 P 0.00 0.00 0.00 63.30 -3.10 0 0 0 0 JUN24 145.00 P 0.00 0.00 0.00 65.80 -3.10 0 0 0 0 JUN24 147.50 P 0.00 0.00 0.00 68.30 -3.10 0 0 0 0 JUN24 150.00 P 0.00 0.00 0.00 70.80 -3.10 0 0 0 0 JUL24 48.00 P 0.06 0.06 0.06 0.01 0.00 37 56 411 -55 JUL24 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 289 0 JUL24 50.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 541 0 JUL24 52.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 183 0 JUL24 55.00 P 0.15 0.15 0.15 0.07 -0.03 35 1 296 +1 JUL24 57.50 P 0.21 0.23 0.21 0.14 -0.06 36 13 1,672 -13 JUL24 60.00 P 0.29 0.33 0.29 0.25 -0.12 35 38 2,290 -6 JUL24 62.50 P 0.48 0.55 0.48 0.45 -0.19 35 260 1,079 -12 JUL24 65.00 P 0.67 0.84 0.67 0.74 -0.30 35 385 1,836 -123 JUL24 67.50 P 1.14 1.28 1.13 1.13 -0.47 35 638 3,759 +5 JUL24 70.00 P 1.50 1.88 1.50 1.71 -0.62 35 720 4,622 +226 JUL24 72.50 P 2.29 2.65 2.29 2.45 -0.80 36 96 4,689 -42 JUL24 75.00 P 3.26 3.62 3.05 3.36 -1.02 36 759 5,124 +421 JUL24 77.50 P 4.14 4.70 4.10 4.46 -1.26 36 966 1,315 +417 JUL24 80.00 P 5.55 6.10 5.55 5.75 -1.50 36 1,060 884 +767 JUL24 82.50 P 7.04 7.66 7.04 7.22 -1.74 36 83 363 +83 JUL24 85.00 P 8.34 9.33 8.33 8.86 -1.66 37 303 358 +278 JUL24 87.50 P 10.75 10.80 10.75 10.69 -1.80 37 218 308 +218 JUL24 90.00 P 12.35 12.35 12.35 12.29 -2.30 35 5 85 +5 JUL24 92.50 P 0.00 0.00 0.00 14.75 -2.05 39 0 0 0 JUL24 95.00 P 0.00 0.00 0.00 16.46 -3.06 35 0 0 0 JUL24 97.50 P 0.00 0.00 0.00 19.25 -2.45 42 0 0 0 JUL24 100.00 P 0.00 0.00 0.00 21.64 - 44 0 0 - JUL24 102.50 P 0.00 0.00 0.00 24.06 - 46 0 0 - JUL24 105.00 P 0.00 0.00 0.00 26.41 - 47 0 0 - JUL24 107.50 P 0.00 0.00 0.00 28.80 - 48 0 0 - JUL24 110.00 P 0.00 0.00 0.00 31.22 - 49 0 0 - AUG24 52.50 P 0.21 0.22 0.21 0.10 -0.03 36 50 367 +50 AUG24 55.00 P 0.27 0.32 0.27 0.18 -0.06 36 66 478 +4 AUG24 57.50 P 0.44 0.44 0.44 0.32 -0.09 36 30 175 +30 AUG24 60.00 P 0.61 0.61 0.61 0.52 -0.16 36 55 254 +55 AUG24 62.50 P 0.88 0.94 0.86 0.82 -0.23 36 185 247 +143 AUG24 65.00 P 1.23 1.32 1.21 1.22 -0.33 36 377 697 +122 AUG24 67.50 P 1.79 1.79 1.79 1.74 -0.46 36 30 142 +28 AUG24 70.00 P 2.16 2.49 2.16 2.39 -0.63 36 61 236 0 AUG24 72.50 P 3.28 3.34 3.22 3.22 -0.79 36 152 285 +57 AUG24 75.00 P 4.03 4.39 3.97 4.21 -0.97 37 317 686 +109 AUG24 77.50 P 5.12 5.55 4.97 5.36 -1.16 37 786 725 +725 AUG24 80.00 P 6.43 6.83 6.43 6.66 -1.37 37 127 128 +127 AUG24 82.50 P 8.31 8.36 7.94 8.10 -1.58 37 355 329 +329 AUG24 85.00 P 0.00 0.00 0.00 9.73 -1.77 37 0 0 0 AUG24 87.50 P 0.00 0.00 0.00 11.49 -1.58 38 0 0 0 AUG24 90.00 P 0.00 0.00 0.00 12.97 -2.10 36 0 0 0 AUG24 92.50 P 0.00 0.00 0.00 14.92 -2.26 36 0 0 0 AUG24 95.00 P 17.03 17.03 17.03 16.97 -2.80 36 50 50 +50 AUG24 97.50 P 0.00 0.00 0.00 19.67 -2.35 40 0 0 0 AUG24 100.00 P 0.00 0.00 0.00 21.97 - 42 0 0 - AUG24 102.50 P 0.00 0.00 0.00 24.32 - 43 0 0 - AUG24 105.00 P 0.00 0.00 0.00 26.68 - 45 0 0 - AUG24 107.50 P 0.00 0.00 0.00 29.03 - 46 0 0 - AUG24 110.00 P 0.00 0.00 0.00 31.40 - 47 0 0 - SEP24 47.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 1,301 0 SEP24 48.00 P 0.19 0.19 0.19 0.05 -0.03 35 74 437 +14 SEP24 49.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 556 0 SEP24 50.00 P 0.00 0.00 0.00 0.09 -0.04 35 0 808 0 SEP24 52.50 P 0.37 0.37 0.28 0.16 -0.07 35 30 958 -28 SEP24 55.00 P 0.25 0.46 0.25 0.28 -0.11 35 230 2,748 -3 SEP24 57.50 P 0.58 0.64 0.58 0.46 -0.17 35 325 3,128 0 SEP24 60.00 P 0.80 0.89 0.80 0.71 -0.25 35 162 8,460 -4 SEP24 62.50 P 1.27 1.28 1.16 1.07 -0.34 35 162 2,781 -47 SEP24 65.00 P 1.57 1.69 1.53 1.53 -0.46 35 80 6,386 +2 SEP24 67.50 P 2.30 2.32 2.20 2.11 -0.59 35 245 6,709 +122 SEP24 70.00 P 2.80 3.06 2.73 2.83 -0.73 36 237 8,587 -180 SEP24 72.50 P 3.47 3.90 3.47 3.67 -0.90 36 367 6,792 -210 SEP24 75.00 P 4.59 4.96 4.53 4.69 -1.08 36 940 8,788 -445 SEP24 77.50 P 5.85 6.13 5.80 5.86 -1.26 36 366 5,648 0 SEP24 80.00 P 8.01 8.01 7.00 7.16 -1.42 36 67 2,603 +39 SEP24 82.50 P 8.76 8.90 8.46 8.60 -1.63 36 3,072 4,179 +2,998 SEP24 85.00 P 10.00 10.44 9.88 10.21 -1.81 37 125 2,081 +12 SEP24 87.50 P 11.87 11.87 11.87 11.93 -1.57 37 2 1,178 0 SEP24 90.00 P 14.17 14.17 14.17 13.77 -1.69 37 4 1,030 +4 SEP24 92.50 P 15.43 15.48 15.43 15.28 -2.60 35 79 436 0 SEP24 95.00 P 18.00 18.00 18.00 17.78 -2.26 38 4 170 0 SEP24 97.50 P 0.00 0.00 0.00 19.95 -2.32 39 0 20 0 SEP24 100.00 P 0.00 0.00 0.00 21.97 -2.57 39 0 232 0 SEP24 102.50 P 25.00 25.00 24.63 24.49 -2.36 41 31 30 +18 SEP24 105.00 P 26.80 26.80 26.80 26.86 -2.33 43 2 3 +2 SEP24 107.50 P 0.00 0.00 0.00 29.19 -2.37 44 0 0 0 SEP24 110.00 P 0.00 0.00 0.00 31.55 -2.42 45 0 0 0 SEP24 112.50 P 0.00 0.00 0.00 33.92 -2.48 45 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 36.32 -2.58 46 0 200 0 SEP24 117.50 P 0.00 0.00 0.00 38.74 -2.66 47 0 0 0 SEP24 120.00 P 0.00 0.00 0.00 41.18 -2.72 48 0 0 0 SEP24 122.50 P 0.00 0.00 0.00 43.63 -2.77 50 0 0 0 SEP24 125.00 P 0.00 0.00 0.00 46.09 -2.81 51 0 0 0 SEP24 127.50 P 0.00 0.00 0.00 48.56 -2.84 52 0 0 0 SEP24 130.00 P 0.00 0.00 0.00 50.80 -3.10 0 0 0 0 SEP24 132.50 P 0.00 0.00 0.00 53.30 -3.10 0 0 0 0 SEP24 135.00 P 0.00 0.00 0.00 55.80 -3.10 0 0 0 0 SEP24 137.50 P 0.00 0.00 0.00 58.30 -3.10 0 0 0 0 SEP24 140.00 P 0.00 0.00 0.00 60.80 -3.10 0 0 0 0 SEP24 142.50 P 0.00 0.00 0.00 63.30 -3.10 0 0 0 0 SEP24 145.00 P 0.00 0.00 0.00 65.80 -3.10 0 0 0 0 SEP24 147.50 P 0.00 0.00 0.00 68.30 -3.10 0 0 0 0 SEP24 150.00 P 0.00 0.00 0.00 70.80 -3.10 0 0 0 0 DEC24 47.00 P 0.40 0.46 0.40 0.23 -0.03 35 114 2,148 +45 DEC24 48.00 P 0.50 0.50 0.49 0.27 -0.05 35 137 3,088 +27 DEC24 49.00 P 0.00 0.00 0.00 0.32 -0.07 35 0 1,464 0 DEC24 50.00 P 0.60 0.60 0.60 0.40 -0.07 35 4 3,043 0 DEC24 52.50 P 0.75 0.79 0.75 0.61 -0.11 35 110 2,126 +110 DEC24 55.00 P 0.99 1.07 0.99 0.88 -0.17 35 75 2,545 +20 DEC24 57.50 P 1.25 1.25 1.25 1.24 -0.23 35 393 1,069 +294 DEC24 60.00 P 2.00 2.00 1.68 1.70 -0.29 35 67 3,663 +3 DEC24 62.50 P 2.20 2.41 2.20 2.25 -0.37 36 62 6,824 0 DEC24 65.00 P 2.85 3.04 2.85 2.90 -0.50 36 507 6,580 +182 DEC24 67.50 P 3.40 3.74 3.40 3.67 -0.59 36 312 2,749 -152 DEC24 70.00 P 3.30 4.58 3.30 4.49 -0.71 35 3,070 8,447 +2,963 DEC24 72.50 P 5.53 5.53 5.49 5.40 -0.87 35 207 3,579 -15 DEC24 75.00 P 6.15 6.65 6.15 6.48 -0.99 35 54 3,498 +9 DEC24 77.50 P 7.30 7.76 7.30 7.72 -1.08 35 114 2,831 +95 DEC24 80.00 P 8.67 9.07 8.67 8.98 -1.28 35 27 4,079 +12 DEC24 82.50 P 0.00 0.00 0.00 10.47 -1.38 35 0 200 0 DEC24 85.00 P 12.07 12.20 11.70 11.88 -1.51 35 263 471 +259 DEC24 87.50 P 0.00 0.00 0.00 13.63 -1.76 36 0 325 0 DEC24 90.00 P 0.00 0.00 0.00 15.40 -1.54 36 0 156 0 DEC24 92.50 P 0.00 0.00 0.00 16.98 -2.00 35 0 1 0 DEC24 95.00 P 0.00 0.00 0.00 19.25 -1.76 37 0 60 0 DEC24 97.50 P 20.22 20.22 20.22 21.26 -1.86 37 7 42 +7 DEC24 100.00 P 23.42 23.45 23.42 23.33 -1.36 38 67 85 +66 DEC24 102.50 P 0.00 0.00 0.00 25.46 -2.07 38 0 18 0 DEC24 105.00 P 27.59 27.70 27.59 27.64 -2.14 39 31 39 +30 DEC24 107.50 P 0.00 0.00 0.00 29.88 -2.20 40 0 0 0 DEC24 110.00 P 32.12 32.20 32.12 32.15 -2.26 40 32 37 +30 DEC24 112.50 P 0.00 0.00 0.00 34.45 -2.31 41 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 36.78 -2.36 42 0 0 0 DEC24 117.50 P 0.00 0.00 0.00 39.13 -2.41 42 0 0 0 DEC24 120.00 P 0.00 0.00 0.00 41.51 -2.45 43 0 0 0 DEC24 122.50 P 0.00 0.00 0.00 43.90 -2.52 44 0 0 0 DEC24 125.00 P 0.00 0.00 0.00 46.32 -2.58 44 0 0 0 DEC24 127.50 P 0.00 0.00 0.00 48.75 -2.65 45 0 0 0 DEC24 130.00 P 0.00 0.00 0.00 51.19 -2.71 46 0 0 0 DEC24 132.50 P 0.00 0.00 0.00 53.64 -2.76 47 0 0 0 DEC24 135.00 P 0.00 0.00 0.00 56.10 -2.80 48 0 0 0 DEC24 137.50 P 0.00 0.00 0.00 58.57 -2.83 49 0 0 0 DEC24 140.00 P 0.00 0.00 0.00 60.80 -3.10 0 0 0 0 DEC24 142.50 P 0.00 0.00 0.00 63.54 -2.86 51 0 0 0 DEC24 145.00 P 0.00 0.00 0.00 65.80 -3.10 0 0 0 0 DEC24 147.50 P 0.00 0.00 0.00 68.30 -3.10 0 0 0 0 DEC24 150.00 P 0.00 0.00 0.00 70.80 -3.10 0 0 0 0 MAR25 45.00 P 0.63 0.63 0.63 0.41 -0.04 37 30 252 +30 MAR25 46.00 P 0.71 0.71 0.71 0.47 -0.05 36 27 62 +27 MAR25 47.00 P 0.00 0.00 0.00 0.55 -0.08 36 0 99 0 MAR25 48.00 P 0.84 0.84 0.84 0.66 -0.08 37 3 270 +3 MAR25 49.00 P 0.00 0.00 0.00 0.76 -0.09 37 0 2,392 0 MAR25 50.00 P 1.00 1.08 1.00 0.87 -0.10 37 15 1,541 +11 MAR25 52.50 P 1.25 1.37 1.25 1.21 -0.13 37 178 313 +29 MAR25 55.00 P 1.64 1.64 1.64 1.61 -0.20 37 1 455 +1 MAR25 57.50 P 2.15 2.21 2.15 2.11 -0.25 37 7 1,806 +7 MAR25 60.00 P 2.58 2.74 2.55 2.66 -0.35 37 107 549 -7 MAR25 62.50 P 3.26 3.26 3.26 3.26 -0.47 36 3 5,125 +3 MAR25 65.00 P 3.75 4.07 3.75 3.99 -0.51 36 240 1,945 +190 MAR25 67.50 P 4.48 4.90 4.48 4.90 -0.48 36 105 2,871 +40 MAR25 70.00 P 5.30 5.79 5.30 5.70 -0.66 36 116 6,176 -23 MAR25 72.50 P 6.67 6.81 6.44 6.68 -0.79 36 88 3,059 0 MAR25 75.00 P 7.72 7.78 7.65 7.84 -0.85 36 8 2,917 +8 MAR25 77.50 P 8.64 9.10 8.64 9.01 -0.99 35 67 862 +45 MAR25 80.00 P 9.90 10.31 9.90 10.34 -1.12 35 2,555 3,232 +2,291 MAR25 82.50 P 0.00 0.00 0.00 11.87 -1.11 36 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 13.17 -1.66 35 0 19 0 MAR25 87.50 P 0.00 0.00 0.00 14.79 -1.76 35 0 3 0 MAR25 90.00 P 16.36 16.36 16.36 16.43 -1.59 35 4 9 +4 MAR25 92.50 P 0.00 0.00 0.00 18.34 -1.57 36 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 20.21 -1.64 36 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 22.14 -1.78 36 0 14 0 MAR25 100.00 P 23.23 23.23 23.23 24.14 -1.09 37 1 2 +1 MAR25 102.50 P 0.00 0.00 0.00 26.20 -1.91 37 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 28.32 -2.01 37 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 30.48 -2.07 38 0 0 0 MAR25 110.00 P 32.76 32.79 32.76 32.68 -2.14 38 31 31 +31 MAR25 112.50 P 0.00 0.00 0.00 34.93 -2.19 39 0 0 0 MAR25 115.00 P 0.00 0.00 0.00 37.20 -2.26 39 0 0 0 MAR25 117.50 P 0.00 0.00 0.00 39.51 -2.30 40 0 0 0 MAR25 120.00 P 0.00 0.00 0.00 41.84 -2.34 40 0 0 0 MAR25 122.50 P 0.00 0.00 0.00 44.20 -2.38 41 0 0 0 MAR25 125.00 P 0.00 0.00 0.00 46.57 -2.42 42 0 0 0 MAR25 127.50 P 0.00 0.00 0.00 48.96 -2.47 42 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 51.37 -2.53 43 0 0 0 MAR25 132.50 P 0.00 0.00 0.00 53.79 -2.61 44 0 0 0 MAR25 135.00 P 0.00 0.00 0.00 56.22 -2.68 44 0 0 0 MAR25 137.50 P 0.00 0.00 0.00 58.67 -2.73 45 0 0 0 MAR25 140.00 P 0.00 0.00 0.00 61.13 -2.77 46 0 0 0 MAR25 142.50 P 0.00 0.00 0.00 63.59 -2.81 46 0 0 0 MAR25 145.00 P 0.00 0.00 0.00 66.07 -2.83 47 0 0 0 MAR25 147.50 P 0.00 0.00 0.00 68.30 -3.10 0 0 0 0 MAR25 150.00 P 0.00 0.00 0.00 70.80 -3.10 0 0 0 0 TOTAL PUT 71,797 380,775 +16,644 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$ 5.27 MAY24 2.70 C 0.00 0.00 0.00 2.58 -0.01 96 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 2.48 -0.01 89 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 2.38 -0.01 82 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 2.28 -0.01 75 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 2.18 -0.01 67 0 0 0 MAY24 3.20 C 0.00 0.00 0.00 2.08 -0.01 55 0 0 0 MAY24 3.30 C 0.00 0.00 0.00 1.98 -0.01 0 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 1.88 -0.01 0 0 0 0 MAY24 3.50 C 0.00 0.00 0.00 1.78 -0.01 0 0 0 0 MAY24 3.60 C 0.00 0.00 0.00 1.68 -0.01 0 0 0 0 MAY24 3.70 C 0.00 0.00 0.00 1.58 -0.01 0 0 0 0 MAY24 3.80 C 0.00 0.00 0.00 1.48 -0.01 0 0 2 0 MAY24 3.90 C 0.00 0.00 0.00 1.38 -0.01 0 0 30 0 MAY24 4.00 C 0.00 0.00 0.00 1.29 -0.01 54 0 0 0 MAY24 4.10 C 0.00 0.00 0.00 1.19 -0.01 49 0 130 0 MAY24 4.20 C 0.00 0.00 0.00 1.09 -0.01 45 0 130 0 MAY24 4.30 C 0.00 0.00 0.00 1.00 -0.01 49 0 47 0 MAY24 4.40 C 0.00 0.00 0.00 0.90 -0.01 44 0 95 0 MAY24 4.50 C 0.00 0.00 0.00 0.81 -0.01 44 0 65 0 MAY24 4.60 C 0.00 0.00 0.00 0.73 -0.01 47 0 93 0 MAY24 4.70 C 0.00 0.00 0.00 0.64 -0.02 45 0 177 0 MAY24 4.80 C 0.00 0.00 0.00 0.56 -0.01 44 0 134 0 MAY24 4.90 C 0.00 0.00 0.00 0.48 -0.02 43 0 131 0 MAY24 5.00 C 0.00 0.00 0.00 0.41 -0.02 43 0 159 0 MAY24 5.25 C 0.25 0.28 0.25 0.29 0.00 47 2 732 0 MAY24 5.50 C 0.19 0.19 0.18 0.17 -0.02 45 18 166 +8 MAY24 5.75 C 0.11 0.12 0.11 0.11 -0.01 47 28 400 +7 MAY24 6.00 C 0.07 0.07 0.07 0.06 -0.01 46 106 436 +15 MAY24 6.25 C 0.04 0.05 0.04 0.04 0.00 49 50 120 +20 MAY24 6.50 C 0.00 0.00 0.00 0.02 0.00 48 0 279 0 MAY24 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0 MAY24 7.00 C 0.01 0.01 0.01 0.01 0.00 54 5 20 +5 MAY24 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0 MAY24 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0 JUN24 2.30 C 0.00 0.00 0.00 2.98 -0.01 0 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 2.88 -0.01 0 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 2.78 -0.01 0 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 2.68 -0.02 0 0 1 0 JUN24 2.70 C 0.00 0.00 0.00 2.59 -0.01 82 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 2.49 -0.01 77 0 10 0 JUN24 2.90 C 0.00 0.00 0.00 2.39 -0.01 71 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 2.29 -0.01 66 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 2.19 -0.01 62 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 2.09 -0.01 56 0 5 0 JUN24 3.30 C 0.00 0.00 0.00 1.99 -0.01 51 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 1.89 -0.01 46 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 1.79 -0.01 39 0 15 0 JUN24 3.60 C 0.00 0.00 0.00 1.69 -0.01 0 0 15 0 JUN24 3.70 C 0.00 0.00 0.00 1.59 -0.02 0 0 30 0 JUN24 3.80 C 0.00 0.00 0.00 1.50 -0.01 47 0 42 0 JUN24 3.90 C 0.00 0.00 0.00 1.40 -0.01 44 0 40 0 JUN24 4.00 C 0.00 0.00 0.00 1.31 -0.01 47 0 52 0 JUN24 4.10 C 0.00 0.00 0.00 1.21 -0.02 43 0 38 0 JUN24 4.20 C 0.00 0.00 0.00 1.12 -0.01 44 0 61 0 JUN24 4.30 C 0.00 0.00 0.00 1.04 -0.01 47 0 67 0 JUN24 4.40 C 0.00 0.00 0.00 0.95 -0.01 45 0 58 0 JUN24 4.50 C 0.00 0.00 0.00 0.87 -0.01 46 0 79 0 JUN24 4.60 C 0.00 0.00 0.00 0.79 -0.01 46 0 52 0 JUN24 4.70 C 0.00 0.00 0.00 0.71 -0.02 45 0 135 0 JUN24 4.80 C 0.00 0.00 0.00 0.65 -0.01 46 0 101 0 JUN24 4.90 C 0.00 0.00 0.00 0.58 -0.01 46 0 50 0 JUN24 5.00 C 0.52 0.52 0.52 0.51 -0.02 45 15 88 0 JUN24 5.25 C 0.00 0.00 0.00 0.38 -0.02 45 0 141 0 JUN24 5.50 C 0.26 0.26 0.26 0.28 -0.01 46 1 192 0 JUN24 5.75 C 0.22 0.22 0.22 0.20 -0.01 47 7 246 +7 JUN24 6.00 C 0.00 0.00 0.00 0.14 0.00 47 0 32 0 JUN24 6.25 C 0.00 0.00 0.00 0.09 -0.01 46 0 419 0 JUN24 6.50 C 0.09 0.09 0.09 0.06 -0.01 46 30 115 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 48 30 60 +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 47 0 0 0 JUL24 3.90 C 0.00 0.00 0.00 1.41 -0.02 44 0 0 0 JUL24 4.00 C 0.00 0.00 0.00 1.32 -0.02 44 0 0 0 JUL24 4.10 C 0.00 0.00 0.00 1.23 -0.02 44 0 0 0 JUL24 4.20 C 0.00 0.00 0.00 1.15 -0.01 45 0 0 0 JUL24 4.30 C 0.00 0.00 0.00 1.06 -0.02 44 0 0 0 JUL24 4.40 C 0.00 0.00 0.00 0.98 -0.02 44 0 0 0 JUL24 4.50 C 0.00 0.00 0.00 0.91 -0.02 45 0 11 0 JUL24 4.60 C 0.00 0.00 0.00 0.84 -0.02 45 0 0 0 JUL24 4.70 C 0.00 0.00 0.00 0.77 -0.02 45 0 0 0 JUL24 4.80 C 0.00 0.00 0.00 0.71 -0.01 46 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 0.66 0.00 47 0 0 0 JUL24 5.00 C 0.00 0.00 0.00 0.58 -0.02 44 0 92 0 JUL24 5.25 C 0.00 0.00 0.00 0.46 -0.03 45 0 105 0 JUL24 5.50 C 0.00 0.00 0.00 0.36 -0.01 45 0 111 0 JUL24 5.75 C 0.00 0.00 0.00 0.28 -0.01 46 0 9 0 JUL24 6.00 C 0.00 0.00 0.00 0.21 -0.02 46 0 10 0 JUL24 6.25 C 0.00 0.00 0.00 0.16 -0.01 46 0 15 0 JUL24 6.50 C 0.00 0.00 0.00 0.12 -0.01 46 0 115 0 JUL24 6.75 C 0.00 0.00 0.00 0.09 -0.01 46 0 15 0 JUL24 7.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 30 0 JUL24 7.25 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0 JUL24 7.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0 AUG24 4.20 C 0.00 0.00 0.00 1.18 -0.02 45 0 0 0 AUG24 4.30 C 0.00 0.00 0.00 1.10 -0.02 44 0 0 0 AUG24 4.40 C 0.00 0.00 0.00 1.02 -0.03 44 0 0 0 AUG24 4.50 C 0.00 0.00 0.00 0.95 -0.03 44 0 0 0 AUG24 4.60 C 0.00 0.00 0.00 0.89 -0.02 45 0 0 0 AUG24 4.70 C 0.00 0.00 0.00 0.82 -0.03 44 0 0 0 AUG24 4.80 C 0.00 0.00 0.00 0.78 -0.02 46 0 0 0 AUG24 4.90 C 0.00 0.00 0.00 0.72 -0.02 46 0 0 0 AUG24 5.00 C 0.00 0.00 0.00 0.66 -0.02 45 0 0 0 AUG24 5.25 C 0.00 0.00 0.00 0.53 -0.03 45 0 0 0 AUG24 5.50 C 0.00 0.00 0.00 0.44 -0.02 46 0 0 0 AUG24 5.75 C 0.00 0.00 0.00 0.35 -0.02 45 0 12 0 AUG24 6.00 C 0.00 0.00 0.00 0.28 -0.02 45 0 15 0 AUG24 6.25 C 0.00 0.00 0.00 0.22 -0.02 45 0 0 0 AUG24 6.50 C 0.00 0.00 0.00 0.17 -0.02 45 0 10 0 AUG24 6.75 C 0.00 0.00 0.00 0.13 -0.02 45 0 0 0 AUG24 7.00 C 0.00 0.00 0.00 0.10 -0.02 45 0 15 0 AUG24 7.25 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0 AUG24 7.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0 SEP24 2.30 C 0.00 0.00 0.00 2.98 -0.01 0 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 2.88 -0.01 0 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 2.78 -0.01 0 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 2.68 -0.02 0 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 2.59 -0.01 59 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 2.49 -0.01 55 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 2.39 -0.01 52 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 2.29 -0.01 48 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 2.19 -0.01 45 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 2.09 -0.01 42 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 1.99 -0.02 38 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 1.90 -0.01 44 0 0 0 SEP24 3.50 C 0.00 0.00 0.00 1.81 -0.01 46 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 1.71 -0.02 43 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 1.62 -0.02 43 0 0 0 SEP24 3.80 C 0.00 0.00 0.00 1.54 -0.01 45 0 11 0 SEP24 3.90 C 0.00 0.00 0.00 1.45 -0.01 44 0 1 0 SEP24 4.00 C 0.00 0.00 0.00 1.37 -0.01 44 0 35 0 SEP24 4.10 C 0.00 0.00 0.00 1.29 -0.01 44 0 3 0 SEP24 4.20 C 0.00 0.00 0.00 1.21 -0.02 44 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 1.14 -0.01 44 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 1.07 -0.01 44 0 35 0 SEP24 4.50 C 0.00 0.00 0.00 1.00 -0.02 44 0 49 0 SEP24 4.60 C 0.00 0.00 0.00 0.94 -0.01 44 0 45 0 SEP24 4.70 C 0.00 0.00 0.00 0.88 -0.01 44 0 21 0 SEP24 4.80 C 0.00 0.00 0.00 0.82 -0.01 44 0 15 0 SEP24 4.90 C 0.00 0.00 0.00 0.76 -0.02 44 0 30 0 SEP24 5.00 C 0.00 0.00 0.00 0.72 -0.01 45 0 58 0 SEP24 5.25 C 0.00 0.00 0.00 0.60 -0.01 45 0 17 0 SEP24 5.50 C 0.00 0.00 0.00 0.50 -0.01 45 0 15 0 SEP24 5.75 C 0.00 0.00 0.00 0.41 -0.02 45 0 15 0 SEP24 6.00 C 0.00 0.00 0.00 0.34 -0.01 45 0 15 0 SEP24 6.25 C 0.00 0.00 0.00 0.28 -0.01 45 0 225 0 SEP24 6.50 C 0.00 0.00 0.00 0.22 -0.01 45 0 0 0 SEP24 6.75 C 0.00 0.00 0.00 0.18 -0.01 45 0 71 0 SEP24 7.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 8 0 SEP24 7.25 C 0.00 0.00 0.00 0.11 -0.01 44 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 2.98 -0.01 0 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 2.88 -0.01 0 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 2.78 -0.01 0 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 2.69 -0.01 49 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 2.59 -0.01 46 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 2.49 -0.01 43 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 2.39 -0.02 40 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 2.30 -0.01 43 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 2.21 -0.01 44 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 2.12 -0.01 43 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 2.03 -0.01 43 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 1.95 -0.01 44 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 1.86 -0.02 43 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 1.78 -0.01 43 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 1.70 -0.02 43 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 1.63 -0.01 44 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 1.55 -0.01 43 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 1.48 -0.01 43 0 2 0 DEC24 4.10 C 0.00 0.00 0.00 1.41 -0.01 43 0 88 0 DEC24 4.20 C 0.00 0.00 0.00 1.34 -0.01 43 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 1.28 -0.01 44 0 14 0 DEC24 4.40 C 0.00 0.00 0.00 1.21 -0.01 43 0 2 0 DEC24 4.50 C 0.00 0.00 0.00 1.15 -0.01 43 0 7 0 DEC24 4.60 C 0.00 0.00 0.00 1.09 -0.01 43 0 4 0 DEC24 4.70 C 0.00 0.00 0.00 1.04 -0.01 44 0 10 0 DEC24 4.80 C 0.00 0.00 0.00 0.98 -0.01 43 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 0.93 -0.01 43 0 25 0 DEC24 5.00 C 0.00 0.00 0.00 0.89 0.00 44 0 5 0 DEC24 5.25 C 0.00 0.00 0.00 0.77 -0.01 44 0 10 0 DEC24 5.50 C 0.00 0.00 0.00 0.67 -0.01 44 0 5 0 DEC24 5.75 C 0.00 0.00 0.00 0.59 0.00 44 0 20 0 DEC24 6.00 C 0.00 0.00 0.00 0.51 -0.01 44 0 10 0 DEC24 6.25 C 0.00 0.00 0.00 0.44 -0.01 44 0 250 0 DEC24 6.50 C 0.00 0.00 0.00 0.37 -0.01 44 0 2 0 DEC24 6.75 C 0.00 0.00 0.00 0.32 -0.01 44 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.27 -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 0.19 -0.01 43 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 2.35 -0.01 43 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 2.26 -0.02 42 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 2.18 -0.01 43 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 2.10 -0.01 43 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 2.02 -0.01 43 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 1.94 -0.02 43 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 1.87 -0.01 43 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 1.79 -0.02 43 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 1.72 -0.02 43 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 1.65 -0.02 43 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 1.58 -0.02 43 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 1.52 -0.01 43 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 1.46 -0.01 43 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 1.39 -0.02 43 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 1.33 -0.02 43 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 1.28 -0.01 43 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 1.22 -0.02 43 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 1.17 -0.01 43 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 1.12 -0.01 44 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 1.07 -0.01 43 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 1.02 -0.01 43 0 0 0 MAR25 5.25 C 0.00 0.00 0.00 0.91 -0.01 43 0 0 0 MAR25 5.50 C 0.00 0.00 0.00 0.81 -0.01 43 0 0 0 MAR25 5.75 C 0.00 0.00 0.00 0.72 -0.01 43 0 0 0 MAR25 6.00 C 0.00 0.00 0.00 0.63 -0.02 43 0 8 0 MAR25 6.25 C 0.00 0.00 0.00 0.56 -0.01 43 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 0.50 -0.01 43 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 0.44 -0.01 43 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 0.39 -0.01 43 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 0.34 -0.01 43 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 0.30 -0.01 43 0 15 0 TOTAL CALL 292 7,337 +77 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 99 0 27 0 MAY24 3.20 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0 MAY24 3.30 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0 MAY24 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0 MAY24 3.50 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0 MAY24 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0 MAY24 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 96 0 MAY24 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0 MAY24 3.90 P 0.00 0.00 0.00 0.01 0.00 61 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 52 0 203 0 MAY24 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 220 0 MAY24 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 121 0 MAY24 4.40 P 0.00 0.00 0.00 0.02 0.00 46 0 162 0 MAY24 4.50 P 0.00 0.00 0.00 0.03 0.00 46 0 122 0 MAY24 4.60 P 0.04 0.04 0.04 0.04 0.00 45 30 172 -25 MAY24 4.70 P 0.05 0.05 0.05 0.05 -0.01 43 65 150 +40 MAY24 4.80 P 0.00 0.00 0.00 0.08 0.00 46 0 55 0 MAY24 4.90 P 0.00 0.00 0.00 0.10 0.00 44 0 145 0 MAY24 5.00 P 0.16 0.16 0.16 0.14 0.00 46 1 173 +1 MAY24 5.25 P 0.24 0.24 0.23 0.24 -0.01 45 117 367 +109 MAY24 5.50 P 0.39 0.39 0.39 0.40 0.00 47 1 20 0 MAY24 5.75 P 0.00 0.00 0.00 0.58 0.00 48 0 6 0 MAY24 6.00 P 0.00 0.00 0.00 0.80 +0.01 52 0 0 0 MAY24 6.25 P 0.00 0.00 0.00 1.00 +0.01 46 0 0 0 MAY24 6.50 P 0.00 0.00 0.00 1.24 +0.01 49 0 0 0 MAY24 6.75 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 1.73 +0.01 0 0 0 0 MAY24 7.25 P 0.00 0.00 0.00 1.98 +0.01 0 0 0 0 MAY24 7.50 P 0.00 0.00 0.00 2.23 +0.01 0 0 0 0 JUN24 2.30 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0 JUN24 2.40 P 0.00 0.00 0.00 0.01 0.00 98 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 89 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 80 0 30 0 JUN24 2.90 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0 JUN24 3.00 P 0.00 0.00 0.00 0.01 0.00 72 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 61 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 54 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 0.00 41 0 38 0 JUN24 4.00 P 0.00 0.00 0.00 0.02 0.00 43 0 108 0 JUN24 4.10 P 0.00 0.00 0.00 0.03 0.00 44 0 103 0 JUN24 4.20 P 0.04 0.04 0.04 0.05 +0.01 47 30 50 0 JUN24 4.30 P 0.05 0.05 0.05 0.06 0.00 45 15 136 +15 JUN24 4.40 P 0.00 0.00 0.00 0.07 0.00 44 0 145 0 JUN24 4.50 P 0.00 0.00 0.00 0.09 0.00 44 0 45 0 JUN24 4.60 P 0.11 0.11 0.11 0.12 0.00 45 15 55 +10 JUN24 4.70 P 0.00 0.00 0.00 0.15 0.00 45 0 90 0 JUN24 4.80 P 0.17 0.17 0.17 0.18 0.00 45 15 134 +15 JUN24 4.90 P 0.21 0.21 0.21 0.22 0.00 45 15 46 +15 JUN24 5.00 P 0.00 0.00 0.00 0.26 0.00 45 0 62 0 JUN24 5.25 P 0.00 0.00 0.00 0.39 +0.01 45 0 45 0 JUN24 5.50 P 0.00 0.00 0.00 0.54 +0.01 45 0 135 0 JUN24 5.75 P 0.00 0.00 0.00 0.72 +0.02 47 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 0.91 -0.01 46 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 1.11 0.00 45 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 1.34 +0.01 47 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 1.56 0.00 44 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 1.80 +0.01 45 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 2.04 +0.01 44 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 2.28 +0.01 40 0 0 0 JUL24 3.90 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0 JUL24 4.00 P 0.00 0.00 0.00 0.06 0.00 46 0 15 0 JUL24 4.10 P 0.00 0.00 0.00 0.07 -0.01 45 0 15 0 JUL24 4.20 P 0.00 0.00 0.00 0.09 0.00 45 0 10 0 JUL24 4.30 P 0.00 0.00 0.00 0.10 -0.01 43 0 12 0 JUL24 4.40 P 0.00 0.00 0.00 0.13 -0.01 44 0 15 0 JUL24 4.50 P 0.00 0.00 0.00 0.15 -0.01 44 0 128 0 JUL24 4.60 P 0.00 0.00 0.00 0.18 -0.01 44 0 7 0 JUL24 4.70 P 0.00 0.00 0.00 0.22 0.00 44 0 10 0 JUL24 4.80 P 0.00 0.00 0.00 0.25 -0.01 44 0 15 0 JUL24 4.90 P 0.00 0.00 0.00 0.29 -0.01 44 0 17 0 JUL24 5.00 P 0.00 0.00 0.00 0.34 0.00 44 0 103 0 JUL24 5.25 P 0.00 0.00 0.00 0.47 0.00 45 0 90 0 JUL24 5.50 P 0.00 0.00 0.00 0.62 0.00 45 0 0 0 JUL24 5.75 P 0.00 0.00 0.00 0.80 +0.01 46 0 0 0 JUL24 6.00 P 0.00 0.00 0.00 0.98 -0.01 46 0 0 0 JUL24 6.25 P 0.00 0.00 0.00 1.17 0.00 45 0 0 0 JUL24 6.50 P 0.00 0.00 0.00 1.38 0.00 45 0 0 0 JUL24 6.75 P 0.00 0.00 0.00 1.60 0.00 45 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 1.83 0.00 45 0 0 0 JUL24 7.25 P 0.00 0.00 0.00 2.06 0.00 44 0 0 0 JUL24 7.50 P 0.00 0.00 0.00 2.30 +0.01 45 0 0 0 AUG24 4.20 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0 AUG24 4.30 P 0.00 0.00 0.00 0.15 -0.01 44 0 0 0 AUG24 4.40 P 0.17 0.17 0.17 0.18 -0.01 45 15 15 +15 AUG24 4.50 P 0.00 0.00 0.00 0.20 -0.01 44 0 0 0 AUG24 4.60 P 0.23 0.23 0.23 0.24 -0.01 44 15 15 +15 AUG24 4.70 P 0.00 0.00 0.00 0.27 -0.01 44 0 0 0 AUG24 4.80 P 0.00 0.00 0.00 0.31 -0.01 44 0 0 0 AUG24 4.90 P 0.00 0.00 0.00 0.35 -0.01 44 0 6 0 AUG24 5.00 P 0.00 0.00 0.00 0.40 -0.01 44 0 15 0 AUG24 5.25 P 0.00 0.00 0.00 0.53 -0.01 44 0 15 0 AUG24 5.50 P 0.00 0.00 0.00 0.68 0.00 44 0 0 0 AUG24 5.75 P 0.00 0.00 0.00 0.85 -0.01 45 0 0 0 AUG24 6.00 P 0.00 0.00 0.00 1.04 0.00 46 0 0 0 AUG24 6.25 P 0.00 0.00 0.00 1.22 0.00 45 0 0 0 AUG24 6.50 P 0.00 0.00 0.00 1.42 -0.01 44 0 0 0 AUG24 6.75 P 0.00 0.00 0.00 1.63 -0.01 44 0 0 0 AUG24 7.00 P 0.00 0.00 0.00 1.85 -0.01 44 0 0 0 AUG24 7.25 P 0.00 0.00 0.00 2.08 0.00 44 0 0 0 AUG24 7.50 P 0.00 0.00 0.00 2.32 +0.01 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 0.00 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 0.09 -0.01 44 0 30 0 SEP24 4.00 P 0.00 0.00 0.00 0.11 -0.01 44 0 15 0 SEP24 4.10 P 0.00 0.00 0.00 0.13 -0.01 44 0 0 0 SEP24 4.20 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 0.19 0.00 45 0 33 0 SEP24 4.40 P 0.00 0.00 0.00 0.21 -0.01 44 0 15 0 SEP24 4.50 P 0.00 0.00 0.00 0.25 0.00 44 0 0 0 SEP24 4.60 P 0.00 0.00 0.00 0.28 0.00 44 0 15 0 SEP24 4.70 P 0.00 0.00 0.00 0.31 -0.01 43 0 6 0 SEP24 4.80 P 0.00 0.00 0.00 0.35 -0.01 43 0 15 0 SEP24 4.90 P 0.00 0.00 0.00 0.40 0.00 44 0 15 0 SEP24 5.00 P 0.00 0.00 0.00 0.45 +0.01 44 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 0.58 0.00 44 0 15 0 SEP24 5.50 P 0.00 0.00 0.00 0.73 0.00 44 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 0.90 +0.01 45 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 1.07 0.00 44 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 1.26 +0.01 45 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 1.45 0.00 44 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 1.66 0.00 44 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 1.88 0.00 44 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 2.10 0.00 44 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 2.33 0.00 44 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 47 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 0.00 44 0 0 0 DEC24 3.30 P 0.00 0.00 0.00 0.06 0.00 43 0 1 0 DEC24 3.40 P 0.12 0.12 0.12 0.07 0.00 43 3 61 -2 DEC24 3.50 P 0.00 0.00 0.00 0.09 0.00 44 0 2 0 DEC24 3.60 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0 DEC24 3.70 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.14 0.00 43 0 10 0 DEC24 3.90 P 0.00 0.00 0.00 0.17 0.00 44 0 0 0 DEC24 4.00 P 0.00 0.00 0.00 0.19 0.00 43 0 5 0 DEC24 4.10 P 0.00 0.00 0.00 0.22 0.00 43 0 15 0 DEC24 4.20 P 0.00 0.00 0.00 0.25 0.00 43 0 0 0 DEC24 4.30 P 0.00 0.00 0.00 0.28 0.00 43 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.32 0.00 44 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.35 0.00 43 0 14 0 DEC24 4.60 P 0.00 0.00 0.00 0.39 0.00 43 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.43 0.00 43 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 0.47 0.00 43 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.51 -0.01 42 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.56 0.00 42 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.70 0.00 43 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 0.84 0.00 43 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 1.01 +0.01 43 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 1.18 +0.01 43 0 5 0 DEC24 6.25 P 0.00 0.00 0.00 1.36 +0.01 43 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 1.55 +0.01 43 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 1.75 +0.01 43 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 1.95 0.00 43 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 2.17 +0.01 43 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 2.39 +0.01 44 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.06 0.00 44 0 15 0 MAR25 3.10 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0 MAR25 3.30 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0 MAR25 3.40 P 0.00 0.00 0.00 0.12 0.00 44 0 0 0 MAR25 3.50 P 0.00 0.00 0.00 0.14 0.00 44 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0 MAR25 3.70 P 0.00 0.00 0.00 0.18 0.00 43 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 0.21 0.00 44 0 0 0 MAR25 3.90 P 0.00 0.00 0.00 0.23 0.00 43 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.26 0.00 43 0 10 0 MAR25 4.10 P 0.00 0.00 0.00 0.29 0.00 43 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.33 0.00 43 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.36 0.00 43 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.40 0.00 43 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 0.44 0.00 43 0 0 0 MAR25 4.60 P 0.00 0.00 0.00 0.48 0.00 43 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.52 0.00 43 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.57 0.00 43 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.62 0.00 43 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 0.67 0.00 43 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 0.80 0.00 43 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 0.95 0.00 43 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 1.10 0.00 43 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 1.27 0.00 43 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 1.45 +0.01 43 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 1.63 0.00 43 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 1.82 0.00 43 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 2.02 0.00 43 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 2.23 +0.01 43 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 2.44 0.00 43 0 0 0 TOTAL PUT 337 5,174 +208 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 0.00 100 0 0 0 MAY24 1.90 C 0.00 0.00 0.00 1.39 0.00 95 0 0 0 MAY24 1.95 C 0.00 0.00 0.00 1.34 0.00 91 0 0 0 MAY24 2.00 C 0.00 0.00 0.00 1.29 0.00 86 0 0 0 MAY24 2.10 C 0.00 0.00 0.00 1.19 0.00 78 0 0 0 MAY24 2.20 C 0.00 0.00 0.00 1.09 0.00 70 0 0 0 MAY24 2.30 C 0.00 0.00 0.00 0.99 0.00 62 0 0 0 MAY24 2.40 C 0.00 0.00 0.00 0.89 0.00 54 0 0 0 MAY24 2.50 C 0.00 0.00 0.00 0.79 -0.01 47 0 0 0 MAY24 2.60 C 0.00 0.00 0.00 0.70 0.00 56 0 25 0 MAY24 2.70 C 0.00 0.00 0.00 0.61 0.00 56 0 75 0 MAY24 2.80 C 0.00 0.00 0.00 0.53 0.00 59 0 247 0 MAY24 2.90 C 0.45 0.45 0.45 0.45 -0.01 59 3 339 -1 MAY24 3.00 C 0.41 0.41 0.40 0.37 0.00 56 6 512 +4 MAY24 3.10 C 0.32 0.32 0.32 0.30 -0.01 55 11 323 0 MAY24 3.20 C 0.26 0.27 0.26 0.24 -0.01 54 16 333 0 MAY24 3.30 C 0.20 0.21 0.20 0.20 0.00 57 70 393 -50 MAY24 3.40 C 0.16 0.16 0.16 0.16 -0.01 58 74 429 -68 MAY24 3.50 C 0.13 0.13 0.13 0.13 0.00 59 15 184 +15 MAY24 3.60 C 0.10 0.11 0.09 0.10 0.00 59 84 144 -38 MAY24 3.70 C 0.09 0.09 0.08 0.08 0.00 60 19 148 0 MAY24 3.80 C 0.08 0.08 0.08 0.06 0.00 60 15 111 0 MAY24 3.90 C 0.00 0.00 0.00 0.04 -0.01 57 0 131 0 MAY24 4.00 C 0.05 0.05 0.05 0.03 -0.01 58 30 228 +30 MAY24 4.10 C 0.00 0.00 0.00 0.02 -0.01 57 0 91 0 MAY24 4.20 C 0.00 0.00 0.00 0.01 -0.01 53 0 45 0 MAY24 4.30 C 0.02 0.02 0.02 0.01 0.00 57 3 44 +3 MAY24 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0 MAY24 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0 JUN24 1.85 C 0.00 0.00 0.00 1.44 0.00 0 0 0 0 JUN24 1.90 C 0.00 0.00 0.00 1.39 0.00 0 0 0 0 JUN24 1.95 C 0.00 0.00 0.00 1.34 0.00 0 0 0 0 JUN24 2.00 C 0.00 0.00 0.00 1.29 -0.01 0 0 0 0 JUN24 2.10 C 0.00 0.00 0.00 1.20 0.00 61 0 0 0 JUN24 2.20 C 0.00 0.00 0.00 1.10 0.00 54 0 0 0 JUN24 2.30 C 0.00 0.00 0.00 1.01 0.00 59 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 0.91 0.00 52 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 0.82 -0.01 53 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 0.74 0.00 56 0 0 0 JUN24 2.70 C 0.00 0.00 0.00 0.66 0.00 56 0 30 0 JUN24 2.80 C 0.00 0.00 0.00 0.58 0.00 55 0 19 0 JUN24 2.90 C 0.00 0.00 0.00 0.51 -0.01 55 0 97 0 JUN24 3.00 C 0.00 0.00 0.00 0.45 +0.01 56 0 151 0 JUN24 3.10 C 0.41 0.41 0.41 0.38 0.00 54 5 225 -5 JUN24 3.20 C 0.34 0.34 0.32 0.32 -0.01 53 31 198 -27 JUN24 3.30 C 0.33 0.33 0.28 0.28 0.00 55 30 270 -15 JUN24 3.40 C 0.25 0.25 0.23 0.24 -0.01 55 331 249 -256 JUN24 3.50 C 0.00 0.00 0.00 0.21 0.00 57 0 183 0 JUN24 3.60 C 0.19 0.19 0.19 0.17 -0.01 55 20 167 +20 JUN24 3.70 C 0.00 0.00 0.00 0.14 -0.01 55 0 60 0 JUN24 3.80 C 0.00 0.00 0.00 0.12 0.00 56 0 84 0 JUN24 3.90 C 0.00 0.00 0.00 0.10 0.00 56 0 25 0 JUN24 4.00 C 0.00 0.00 0.00 0.08 -0.01 55 0 208 0 JUN24 4.10 C 0.00 0.00 0.00 0.07 0.00 57 0 45 0 JUN24 4.20 C 0.08 0.08 0.08 0.06 0.00 57 400 432 +387 JUN24 4.30 C 0.00 0.00 0.00 0.05 0.00 58 0 62 0 JUN24 4.40 C 0.00 0.00 0.00 0.04 0.00 57 0 0 0 JUN24 4.50 C 0.07 0.07 0.06 0.03 0.00 56 838 878 +838 JUN24 4.60 C 0.00 0.00 0.00 0.02 0.00 54 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 52 0 0 0 JUN24 4.90 C 0.00 0.00 0.00 0.01 0.00 54 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 71 0 19 0 JUN24 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 17 0 JUN24 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 25 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 77 0 JUN24 7.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 0.00 100 0 320 0 JUL24 1.85 C 0.00 0.00 0.00 1.45 0.00 48 0 0 0 JUL24 1.90 C 0.00 0.00 0.00 1.40 0.00 44 0 0 0 JUL24 1.95 C 0.00 0.00 0.00 1.36 0.00 59 0 0 0 JUL24 2.00 C 0.00 0.00 0.00 1.31 0.00 56 0 0 0 JUL24 2.10 C 0.00 0.00 0.00 1.21 0.00 51 0 0 0 JUL24 2.20 C 0.00 0.00 0.00 1.12 0.00 53 0 0 0 JUL24 2.30 C 0.00 0.00 0.00 1.03 0.00 53 0 0 0 JUL24 2.40 C 0.00 0.00 0.00 0.94 0.00 52 0 0 0 JUL24 2.50 C 0.00 0.00 0.00 0.86 0.00 53 0 0 0 JUL24 2.60 C 0.00 0.00 0.00 0.78 0.00 53 0 0 0 JUL24 2.70 C 0.00 0.00 0.00 0.70 -0.01 52 0 0 0 JUL24 2.80 C 0.00 0.00 0.00 0.63 0.00 52 0 5 0 JUL24 2.90 C 0.00 0.00 0.00 0.57 +0.01 54 0 10 0 JUL24 3.00 C 0.52 0.52 0.52 0.50 -0.02 52 2 4 -2 JUL24 3.10 C 0.00 0.00 0.00 0.46 +0.01 55 0 30 0 JUL24 3.20 C 0.42 0.42 0.42 0.39 0.00 52 3 174 0 JUL24 3.30 C 0.00 0.00 0.00 0.35 0.00 53 0 187 0 JUL24 3.40 C 0.00 0.00 0.00 0.30 0.00 52 0 45 0 JUL24 3.50 C 0.00 0.00 0.00 0.26 -0.01 52 0 11 0 JUL24 3.60 C 0.00 0.00 0.00 0.23 0.00 52 0 0 0 JUL24 3.70 C 0.00 0.00 0.00 0.21 +0.01 54 0 0 0 JUL24 3.80 C 0.00 0.00 0.00 0.18 0.00 54 0 0 0 JUL24 3.90 C 0.00 0.00 0.00 0.16 0.00 54 0 15 0 JUL24 4.00 C 0.15 0.15 0.15 0.14 +0.01 55 10 16 +10 JUL24 4.10 C 0.15 0.16 0.15 0.11 0.00 53 21 21 +21 JUL24 4.20 C 0.00 0.00 0.00 0.10 - 54 0 0 - AUG24 2.10 C 0.00 0.00 0.00 1.23 0.00 53 0 0 0 AUG24 2.20 C 0.00 0.00 0.00 1.14 0.00 52 0 0 0 AUG24 2.30 C 0.00 0.00 0.00 1.06 0.00 54 0 0 0 AUG24 2.40 C 0.00 0.00 0.00 0.97 -0.01 52 0 0 0 AUG24 2.50 C 0.00 0.00 0.00 0.89 -0.01 52 0 0 0 AUG24 2.60 C 0.00 0.00 0.00 0.82 0.00 53 0 0 0 AUG24 2.70 C 0.00 0.00 0.00 0.75 0.00 53 0 0 0 AUG24 2.80 C 0.00 0.00 0.00 0.68 0.00 53 0 0 0 AUG24 2.90 C 0.00 0.00 0.00 0.62 0.00 53 0 0 0 AUG24 3.00 C 0.00 0.00 0.00 0.57 -0.01 55 0 0 0 AUG24 3.10 C 0.51 0.52 0.51 0.52 0.00 55 2 3 -1 AUG24 3.20 C 0.00 0.00 0.00 0.45 0.00 52 0 0 0 AUG24 3.30 C 0.00 0.00 0.00 0.40 -0.01 52 0 0 0 AUG24 3.40 C 0.00 0.00 0.00 0.37 0.00 54 0 0 0 AUG24 3.50 C 0.00 0.00 0.00 0.32 -0.01 52 0 42 0 AUG24 3.60 C 0.00 0.00 0.00 0.29 0.00 53 0 250 0 AUG24 3.70 C 0.27 0.27 0.27 0.26 0.00 53 45 57 +30 AUG24 3.80 C 0.00 0.00 0.00 0.23 0.00 53 0 0 0 AUG24 3.90 C 0.21 0.23 0.21 0.21 +0.01 54 55 40 +37 AUG24 4.00 C 0.00 0.00 0.00 0.18 - 53 0 0 - AUG24 4.10 C 0.00 0.00 0.00 0.16 - 53 0 0 - AUG24 4.20 C 0.00 0.00 0.00 0.14 - 53 0 0 - SEP24 1.85 C 0.00 0.00 0.00 1.47 -0.01 49 0 0 0 SEP24 1.90 C 0.00 0.00 0.00 1.43 0.00 54 0 0 0 SEP24 1.95 C 0.00 0.00 0.00 1.38 0.00 51 0 0 0 SEP24 2.00 C 0.00 0.00 0.00 1.34 0.00 54 0 0 0 SEP24 2.10 C 0.00 0.00 0.00 1.25 0.00 53 0 0 0 SEP24 2.20 C 0.00 0.00 0.00 1.16 -0.01 52 0 0 0 SEP24 2.30 C 0.00 0.00 0.00 1.08 0.00 52 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 1.00 0.00 52 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 0.93 0.00 54 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 0.85 -0.01 52 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 0.78 -0.01 52 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 0.72 -0.01 53 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 0.66 0.00 53 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 0.60 -0.01 52 0 35 0 SEP24 3.10 C 0.00 0.00 0.00 0.57 +0.01 55 0 45 0 SEP24 3.20 C 0.00 0.00 0.00 0.52 +0.01 55 0 55 0 SEP24 3.30 C 0.00 0.00 0.00 0.46 0.00 53 0 45 0 SEP24 3.40 C 0.00 0.00 0.00 0.42 +0.01 54 0 45 0 SEP24 3.50 C 0.00 0.00 0.00 0.37 0.00 52 0 30 0 SEP24 3.60 C 0.00 0.00 0.00 0.33 -0.01 52 0 292 0 SEP24 3.70 C 0.00 0.00 0.00 0.30 0.00 52 0 45 0 SEP24 3.80 C 0.00 0.00 0.00 0.28 +0.01 53 0 30 0 SEP24 3.90 C 0.00 0.00 0.00 0.25 0.00 53 0 45 0 SEP24 4.00 C 0.00 0.00 0.00 0.22 -0.01 52 0 50 0 SEP24 4.10 C 0.00 0.00 0.00 0.20 -0.01 52 0 45 0 SEP24 4.20 C 0.00 0.00 0.00 0.18 -0.01 52 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 0.16 -0.01 52 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 0.15 0.00 53 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 0.13 -0.01 53 0 1 0 SEP24 4.60 C 0.00 0.00 0.00 0.12 0.00 53 0 30 0 SEP24 4.70 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0 SEP24 4.80 C 0.00 0.00 0.00 0.09 -0.01 52 0 10 0 SEP24 4.90 C 0.00 0.00 0.00 0.08 -0.01 52 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 40 0 SEP24 5.25 C 0.00 0.00 0.00 0.06 0.00 53 0 195 0 SEP24 5.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 61 0 SEP24 5.75 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0 SEP24 6.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0 SEP24 6.25 C 0.00 0.00 0.00 0.01 0.00 48 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 55 0 26 0 SEP24 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 DEC24 1.85 C 0.00 0.00 0.00 1.52 0.00 53 0 0 0 DEC24 1.90 C 0.00 0.00 0.00 1.47 -0.01 50 0 0 0 DEC24 1.95 C 0.00 0.00 0.00 1.43 0.00 51 0 0 0 DEC24 2.00 C 0.00 0.00 0.00 1.39 0.00 52 0 7 0 DEC24 2.10 C 0.00 0.00 0.00 1.31 0.00 52 0 8 0 DEC24 2.20 C 0.00 0.00 0.00 1.23 0.00 51 0 0 0 DEC24 2.30 C 0.00 0.00 0.00 1.16 0.00 52 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 1.08 -0.01 51 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 1.02 0.00 52 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 0.95 0.00 52 0 1 0 DEC24 2.70 C 0.00 0.00 0.00 0.89 0.00 52 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 0.83 0.00 52 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 0.77 -0.01 51 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 0.72 -0.01 52 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 0.69 +0.01 54 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 0.64 +0.01 53 0 6 0 DEC24 3.30 C 0.00 0.00 0.00 0.60 +0.01 54 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 0.55 +0.01 53 0 0 0 DEC24 3.50 C 0.51 0.51 0.51 0.51 0.00 53 1 4 +1 DEC24 3.60 C 0.00 0.00 0.00 0.47 0.00 52 0 15 0 DEC24 3.70 C 0.00 0.00 0.00 0.44 +0.01 52 0 88 0 DEC24 3.80 C 0.00 0.00 0.00 0.40 0.00 52 0 4 0 DEC24 3.90 C 0.00 0.00 0.00 0.37 0.00 52 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 0.34 -0.01 51 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 0.32 0.00 52 0 100 0 DEC24 4.20 C 0.00 0.00 0.00 0.30 0.00 52 0 4 0 DEC24 4.30 C 0.00 0.00 0.00 0.27 -0.01 51 0 37 0 DEC24 4.40 C 0.00 0.00 0.00 0.25 -0.01 51 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 0.23 -0.01 51 0 0 0 DEC24 4.60 C 0.00 0.00 0.00 0.22 0.00 52 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 0.20 0.00 52 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 0.19 0.00 52 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 0.17 -0.01 51 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 0.16 0.00 52 0 1 0 DEC24 5.25 C 0.00 0.00 0.00 0.13 0.00 52 0 3 0 DEC24 5.50 C 0.00 0.00 0.00 0.11 0.00 52 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 0.09 0.00 52 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 0 0 DEC24 6.25 C 0.00 0.00 0.00 0.06 0.00 52 0 0 0 MAR25 1.85 C 0.00 0.00 0.00 1.57 0.00 54 0 6 0 MAR25 1.90 C 0.00 0.00 0.00 1.53 0.00 54 0 5 0 MAR25 1.95 C 0.00 0.00 0.00 1.49 0.00 54 0 6 0 MAR25 2.00 C 0.00 0.00 0.00 1.45 0.00 53 0 6 0 MAR25 2.10 C 0.00 0.00 0.00 1.37 0.00 52 0 4 0 MAR25 2.20 C 0.00 0.00 0.00 1.30 0.00 52 0 0 0 MAR25 2.30 C 0.00 0.00 0.00 1.23 0.00 52 0 0 0 MAR25 2.40 C 0.00 0.00 0.00 1.17 0.00 53 0 0 0 MAR25 2.50 C 0.00 0.00 0.00 1.11 +0.01 53 0 0 0 MAR25 2.60 C 0.00 0.00 0.00 1.05 +0.01 53 0 3 0 MAR25 2.70 C 0.00 0.00 0.00 0.99 0.00 53 0 0 0 MAR25 2.80 C 0.00 0.00 0.00 0.93 0.00 53 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 0.88 0.00 53 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 0.83 0.00 53 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 0.79 +0.01 53 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 0.74 0.00 53 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 0.70 0.00 53 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 0.66 0.00 53 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 0.62 0.00 53 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 0.59 +0.01 53 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 0.55 0.00 53 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 0.52 0.00 53 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 0.49 0.00 53 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 0.46 0.00 53 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 0.44 +0.01 53 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 0.41 0.00 53 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 0.39 +0.01 53 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 0.37 +0.01 53 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.35 +0.01 53 0 2 0 TOTAL CALL 2,140 10,406 +933 MAY24 1.85 P 0.00 0.00 0.00 0.01 0.00 115 0 76 0 MAY24 1.90 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0 MAY24 1.95 P 0.00 0.00 0.00 0.01 0.00 106 0 167 0 MAY24 2.00 P 0.00 0.00 0.00 0.01 0.00 101 0 381 0 MAY24 2.10 P 0.00 0.00 0.00 0.01 0.00 93 0 390 0 MAY24 2.20 P 0.00 0.00 0.00 0.01 0.00 84 0 302 0 MAY24 2.30 P 0.00 0.00 0.00 0.01 0.00 76 0 316 0 MAY24 2.40 P 0.01 0.01 0.01 0.01 0.00 68 8 253 0 MAY24 2.50 P 0.00 0.00 0.00 0.01 0.00 61 0 233 0 MAY24 2.60 P 0.02 0.02 0.02 0.02 0.00 63 2 407 0 MAY24 2.70 P 0.03 0.03 0.03 0.03 0.00 62 2 224 0 MAY24 2.80 P 0.04 0.04 0.04 0.04 0.00 59 17 448 +15 MAY24 2.90 P 0.06 0.06 0.05 0.06 -0.01 58 27 278 -12 MAY24 3.00 P 0.09 0.09 0.08 0.08 -0.01 56 116 282 +84 MAY24 3.10 P 0.12 0.12 0.11 0.12 -0.01 57 12 133 +6 MAY24 3.20 P 0.14 0.16 0.14 0.16 -0.01 57 114 167 +55 MAY24 3.30 P 0.20 0.21 0.19 0.21 -0.01 57 12 63 +12 MAY24 3.40 P 0.26 0.26 0.26 0.27 0.00 58 1 116 +1 MAY24 3.50 P 0.35 0.35 0.35 0.34 -0.01 59 1 22 0 MAY24 3.60 P 0.00 0.00 0.00 0.42 +0.01 62 0 15 0 MAY24 3.70 P 0.00 0.00 0.00 0.48 -0.01 56 0 30 0 MAY24 3.80 P 0.00 0.00 0.00 0.56 -0.01 55 0 0 0 MAY24 3.90 P 0.00 0.00 0.00 0.65 0.00 57 0 0 0 MAY24 4.00 P 0.00 0.00 0.00 0.74 0.00 57 0 0 0 MAY24 4.10 P 0.00 0.00 0.00 0.83 0.00 55 0 0 0 MAY24 4.20 P 0.00 0.00 0.00 0.93 0.00 59 0 0 0 MAY24 4.30 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0 MAY24 4.40 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0 MAY24 4.50 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0 JUN24 1.85 P 0.00 0.00 0.00 0.01 0.00 81 0 52 0 JUN24 1.90 P 0.00 0.00 0.00 0.01 0.00 78 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 0.00 0.00 0.00 0.01 0.00 71 0 221 0 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 0.00 59 0 244 0 JUN24 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 216 0 JUN24 2.40 P 0.00 0.00 0.00 0.02 0.00 56 0 96 0 JUN24 2.50 P 0.04 0.04 0.04 0.03 0.00 56 15 192 0 JUN24 2.60 P 0.00 0.00 0.00 0.05 0.00 58 0 240 0 JUN24 2.70 P 0.07 0.07 0.07 0.06 -0.01 55 25 449 +5 JUN24 2.80 P 0.09 0.09 0.09 0.09 0.00 57 60 267 +60 JUN24 2.90 P 0.11 0.12 0.11 0.11 -0.01 55 45 67 +30 JUN24 3.00 P 0.15 0.15 0.15 0.15 0.00 56 55 151 +55 JUN24 3.10 P 0.18 0.18 0.17 0.19 0.00 56 17 52 -13 JUN24 3.20 P 0.00 0.00 0.00 0.23 -0.01 55 0 53 0 JUN24 3.30 P 0.00 0.00 0.00 0.28 -0.01 54 0 75 0 JUN24 3.40 P 0.00 0.00 0.00 0.34 -0.01 55 0 214 0 JUN24 3.50 P 0.00 0.00 0.00 0.41 -0.01 56 0 114 0 JUN24 3.60 P 0.00 0.00 0.00 0.48 +0.01 57 0 62 0 JUN24 3.70 P 0.00 0.00 0.00 0.54 0.00 55 0 22 0 JUN24 3.80 P 0.00 0.00 0.00 0.62 0.00 56 0 0 0 JUN24 3.90 P 0.00 0.00 0.00 0.70 0.00 56 0 0 0 JUN24 4.00 P 0.79 0.79 0.79 0.78 0.00 55 5 0 -5 JUN24 4.10 P 0.00 0.00 0.00 0.86 -0.01 53 0 50 0 JUN24 4.20 P 0.00 0.00 0.00 0.95 -0.01 53 0 0 0 JUN24 4.30 P 0.00 0.00 0.00 1.04 -0.01 53 0 0 0 JUN24 4.40 P 0.00 0.00 0.00 1.14 0.00 56 0 0 0 JUN24 4.50 P 0.00 0.00 0.00 1.23 0.00 54 0 0 0 JUN24 4.60 P 0.00 0.00 0.00 1.33 0.00 56 0 0 0 JUN24 4.70 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0 JUN24 4.80 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 1.72 0.00 0 0 0 0 JUN24 5.25 P 0.00 0.00 0.00 1.97 0.00 0 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 2.47 0.00 0 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 2.72 0.00 0 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 2.97 0.00 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 3.22 0.00 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 3.47 0.00 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 3.72 0.00 0 0 75 0 JUN24 7.25 P 0.00 0.00 0.00 3.97 0.00 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 4.22 0.00 0 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 4.47 0.00 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 62 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 57 0 135 0 JUL24 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 158 0 JUL24 2.20 P 0.00 0.00 0.00 0.02 0.00 54 0 10 0 JUL24 2.30 P 0.00 0.00 0.00 0.03 0.00 54 0 90 0 JUL24 2.40 P 0.06 0.06 0.06 0.04 0.00 54 10 50 +10 JUL24 2.50 P 0.00 0.00 0.00 0.06 0.00 55 0 35 0 JUL24 2.60 P 0.00 0.00 0.00 0.08 0.00 55 0 90 0 JUL24 2.70 P 0.12 0.12 0.12 0.10 0.00 54 13 36 +13 JUL24 2.80 P 0.00 0.00 0.00 0.13 0.00 54 0 0 0 JUL24 2.90 P 0.00 0.00 0.00 0.16 0.00 53 0 20 0 JUL24 3.00 P 0.00 0.00 0.00 0.20 0.00 54 0 0 0 JUL24 3.10 P 0.00 0.00 0.00 0.25 0.00 55 0 15 0 JUL24 3.20 P 0.00 0.00 0.00 0.29 0.00 54 0 172 0 JUL24 3.30 P 0.00 0.00 0.00 0.34 0.00 53 0 172 0 JUL24 3.40 P 0.00 0.00 0.00 0.40 +0.01 54 0 0 0 JUL24 3.50 P 0.00 0.00 0.00 0.47 +0.01 55 0 0 0 JUL24 3.60 P 0.00 0.00 0.00 0.54 +0.02 56 0 0 0 JUL24 3.70 P 0.00 0.00 0.00 0.59 0.00 53 0 0 0 JUL24 3.80 P 0.00 0.00 0.00 0.67 0.00 54 0 0 0 JUL24 3.90 P 0.00 0.00 0.00 0.74 0.00 53 0 0 0 JUL24 4.00 P 0.00 0.00 0.00 0.82 0.00 53 0 0 0 JUL24 4.10 P 0.00 0.00 0.00 0.90 0.00 53 0 0 0 JUL24 4.20 P 0.00 0.00 0.00 0.99 - 54 0 0 - AUG24 2.10 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0 AUG24 2.20 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0 AUG24 2.30 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0 AUG24 2.40 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0 AUG24 2.50 P 0.00 0.00 0.00 0.09 0.00 55 0 0 0 AUG24 2.60 P 0.00 0.00 0.00 0.11 0.00 54 0 0 0 AUG24 2.70 P 0.00 0.00 0.00 0.14 0.00 55 0 0 0 AUG24 2.80 P 0.18 0.18 0.18 0.17 0.00 54 5 5 +5 AUG24 2.90 P 0.00 0.00 0.00 0.20 -0.01 53 0 0 0 AUG24 3.00 P 0.00 0.00 0.00 0.25 0.00 54 0 15 0 AUG24 3.10 P 0.00 0.00 0.00 0.29 -0.01 54 0 0 0 AUG24 3.20 P 0.34 0.34 0.34 0.34 0.00 54 15 15 +15 AUG24 3.30 P 0.00 0.00 0.00 0.39 0.00 53 0 0 0 AUG24 3.40 P 0.00 0.00 0.00 0.45 -0.01 54 0 0 0 AUG24 3.50 P 0.00 0.00 0.00 0.51 -0.01 54 0 0 0 AUG24 3.60 P 0.00 0.00 0.00 0.58 +0.01 54 0 0 0 AUG24 3.70 P 0.00 0.00 0.00 0.63 -0.01 52 0 0 0 AUG24 3.80 P 0.00 0.00 0.00 0.71 0.00 53 0 0 0 AUG24 3.90 P 0.00 0.00 0.00 0.78 0.00 53 0 0 0 AUG24 4.00 P 0.00 0.00 0.00 0.86 - 53 0 0 - AUG24 4.10 P 0.00 0.00 0.00 0.94 - 53 0 0 - AUG24 4.20 P 0.00 0.00 0.00 1.02 - 53 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 0.00 48 0 0 0 SEP24 1.95 P 0.00 0.00 0.00 0.01 -0.01 46 0 455 0 SEP24 2.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0 SEP24 2.10 P 0.00 0.00 0.00 0.03 -0.01 51 0 30 0 SEP24 2.20 P 0.00 0.00 0.00 0.05 0.00 54 0 30 0 SEP24 2.30 P 0.00 0.00 0.00 0.06 0.00 52 0 30 0 SEP24 2.40 P 0.00 0.00 0.00 0.08 0.00 52 0 30 0 SEP24 2.50 P 0.00 0.00 0.00 0.10 -0.01 52 0 45 0 SEP24 2.60 P 0.00 0.00 0.00 0.14 0.00 54 0 45 0 SEP24 2.70 P 0.17 0.17 0.17 0.17 0.00 54 20 65 +20 SEP24 2.80 P 0.22 0.22 0.22 0.20 -0.01 53 30 143 +30 SEP24 2.90 P 0.00 0.00 0.00 0.24 0.00 54 0 527 0 SEP24 3.00 P 0.00 0.00 0.00 0.28 -0.01 53 0 45 0 SEP24 3.10 P 0.00 0.00 0.00 0.33 -0.01 54 0 30 0 SEP24 3.20 P 0.00 0.00 0.00 0.38 0.00 54 0 30 0 SEP24 3.30 P 0.00 0.00 0.00 0.42 -0.01 52 0 45 0 SEP24 3.40 P 0.00 0.00 0.00 0.48 0.00 52 0 30 0 SEP24 3.50 P 0.00 0.00 0.00 0.54 -0.01 52 0 81 0 SEP24 3.60 P 0.00 0.00 0.00 0.61 0.00 53 0 7 0 SEP24 3.70 P 0.00 0.00 0.00 0.67 -0.01 52 0 45 0 SEP24 3.80 P 0.00 0.00 0.00 0.74 -0.01 52 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 0.82 0.00 53 0 0 0 SEP24 4.00 P 0.00 0.00 0.00 0.89 0.00 53 0 8 0 SEP24 4.10 P 0.00 0.00 0.00 0.97 0.00 53 0 30 0 SEP24 4.20 P 0.00 0.00 0.00 1.05 0.00 53 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 1.13 0.00 53 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 1.21 -0.01 52 0 30 0 SEP24 4.50 P 0.00 0.00 0.00 1.30 0.00 53 0 140 0 SEP24 4.60 P 0.00 0.00 0.00 1.39 0.00 53 0 0 0 SEP24 4.70 P 0.00 0.00 0.00 1.48 0.00 54 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 1.57 0.00 54 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 1.66 0.00 54 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 1.75 0.00 53 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 1.98 -0.01 51 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 2.23 0.00 55 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 2.47 0.00 0 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 2.72 0.00 0 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 2.97 0.00 0 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 3.22 0.00 0 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 3.47 0.00 0 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 3.72 0.00 0 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 3.97 0.00 0 0 0 0 DEC24 1.85 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0 DEC24 1.90 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0 DEC24 1.95 P 0.00 0.00 0.00 0.05 0.00 52 0 250 0 DEC24 2.00 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0 DEC24 2.10 P 0.00 0.00 0.00 0.07 0.00 51 0 2 0 DEC24 2.20 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0 DEC24 2.30 P 0.00 0.00 0.00 0.11 -0.01 51 0 0 0 DEC24 2.40 P 0.00 0.00 0.00 0.14 0.00 52 0 0 0 DEC24 2.50 P 0.00 0.00 0.00 0.17 0.00 52 0 0 0 DEC24 2.60 P 0.00 0.00 0.00 0.21 0.00 53 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.25 0.00 53 0 0 0 DEC24 2.80 P 0.00 0.00 0.00 0.29 0.00 53 0 0 0 DEC24 2.90 P 0.33 0.33 0.33 0.33 0.00 53 1 291 +1 DEC24 3.00 P 0.00 0.00 0.00 0.38 0.00 53 0 23 0 DEC24 3.10 P 0.00 0.00 0.00 0.43 0.00 53 0 0 0 DEC24 3.20 P 0.47 0.47 0.47 0.47 0.00 52 1 11 +1 DEC24 3.30 P 0.00 0.00 0.00 0.52 -0.01 52 0 6 0 DEC24 3.40 P 0.00 0.00 0.00 0.57 -0.01 51 0 0 0 DEC24 3.50 P 0.00 0.00 0.00 0.64 0.00 52 0 13 0 DEC24 3.60 P 0.00 0.00 0.00 0.70 0.00 52 0 6 0 DEC24 3.70 P 0.00 0.00 0.00 0.77 0.00 52 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.83 -0.01 51 0 10 0 DEC24 3.90 P 0.89 0.89 0.89 0.90 -0.01 51 5 5 +5 DEC24 4.00 P 0.00 0.00 0.00 0.98 0.00 52 0 3 0 DEC24 4.10 P 0.00 0.00 0.00 1.05 0.00 52 0 0 0 DEC24 4.20 P 0.00 0.00 0.00 1.13 0.00 52 0 10 0 DEC24 4.30 P 0.00 0.00 0.00 1.20 -0.01 51 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 1.29 0.00 52 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 1.37 0.00 52 0 0 0 DEC24 4.60 P 0.00 0.00 0.00 1.45 0.00 52 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 1.53 0.00 51 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 1.62 0.00 52 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 1.71 0.00 52 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 1.79 0.00 51 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 2.02 0.00 52 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 2.25 0.00 52 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 2.49 0.00 53 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 2.73 0.00 53 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 2.97 0.00 0 0 0 0 MAR25 1.85 P 0.00 0.00 0.00 0.07 +0.01 53 0 2 0 MAR25 1.90 P 0.00 0.00 0.00 0.08 +0.01 54 0 0 0 MAR25 1.95 P 0.00 0.00 0.00 0.09 +0.01 54 0 0 0 MAR25 2.00 P 0.00 0.00 0.00 0.10 +0.01 54 0 0 0 MAR25 2.10 P 0.00 0.00 0.00 0.12 0.00 53 0 0 0 MAR25 2.20 P 0.00 0.00 0.00 0.14 0.00 53 0 0 0 MAR25 2.30 P 0.00 0.00 0.00 0.17 0.00 53 0 0 0 MAR25 2.40 P 0.00 0.00 0.00 0.20 0.00 53 0 0 0 MAR25 2.50 P 0.26 0.26 0.26 0.24 +0.01 53 15 20 +15 MAR25 2.60 P 0.29 0.29 0.29 0.28 +0.01 54 5 5 +5 MAR25 2.70 P 0.00 0.00 0.00 0.31 0.00 53 0 0 0 MAR25 2.80 P 0.00 0.00 0.00 0.36 +0.01 53 0 0 0 MAR25 2.90 P 0.00 0.00 0.00 0.40 0.00 53 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.45 0.00 53 0 4 0 MAR25 3.10 P 0.00 0.00 0.00 0.50 0.00 53 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.56 +0.01 53 0 0 0 MAR25 3.30 P 0.00 0.00 0.00 0.60 0.00 52 0 0 0 MAR25 3.40 P 0.00 0.00 0.00 0.67 +0.01 53 0 0 0 MAR25 3.50 P 0.00 0.00 0.00 0.73 +0.01 53 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.79 0.00 53 0 0 0 MAR25 3.70 P 0.00 0.00 0.00 0.86 +0.01 53 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 0.93 +0.01 53 0 0 0 MAR25 3.90 P 0.00 0.00 0.00 0.99 0.00 53 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 1.06 0.00 53 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 1.14 +0.01 53 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 1.21 +0.01 53 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 1.29 +0.01 53 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 1.36 0.00 53 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 1.44 0.00 53 0 0 0 TOTAL PUT 654 11,415 +413 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$ 40.88 MAY24 26.00 C 0.00 0.00 0.00 14.96 +0.46 0 0 0 0 MAY24 27.00 C 0.00 0.00 0.00 13.96 +0.45 0 0 0 0 MAY24 28.00 C 0.00 0.00 0.00 12.97 +0.46 49 0 0 0 MAY24 29.00 C 0.00 0.00 0.00 11.97 +0.46 33 0 0 0 MAY24 30.00 C 0.00 0.00 0.00 10.97 +0.45 0 0 0 0 MAY24 31.00 C 0.00 0.00 0.00 9.98 +0.46 38 0 0 0 MAY24 32.00 C 0.00 0.00 0.00 8.98 +0.46 29 0 0 0 MAY24 33.00 C 0.00 0.00 0.00 7.98 +0.45 0 0 0 0 MAY24 34.00 C 0.00 0.00 0.00 6.99 +0.46 26 0 0 0 MAY24 35.00 C 0.00 0.00 0.00 5.99 +0.45 20 0 0 0 MAY24 36.00 C 0.00 0.00 0.00 5.00 +0.45 20 0 64 0 MAY24 37.00 C 0.00 0.00 0.00 3.91 +0.32 0 0 92 0 MAY24 38.00 C 3.00 3.00 3.00 3.00 +0.35 11 1 489 -1 MAY24 39.00 C 2.15 2.15 2.15 2.15 +0.32 17 2 660 +2 MAY24 40.00 C 1.36 1.45 1.31 1.40 +0.25 18 120 456 +76 MAY24 41.00 C 0.85 0.85 0.73 0.84 +0.22 18 48 457 -27 MAY24 42.00 C 0.45 0.46 0.42 0.45 +0.14 19 86 400 +1 MAY24 43.00 C 0.20 0.20 0.20 0.21 +0.06 18 15 131 +15 MAY24 44.00 C 0.00 0.00 0.00 0.10 +0.04 19 2 600 0 MAY24 45.00 C 0.05 0.05 0.05 0.04 +0.02 19 1 71 0 MAY24 46.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 120 0 MAY24 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 627 0 MAY24 48.00 C 0.01 0.01 0.01 0.01 0.00 24 150 150 +150 MAY24 49.00 C 0.00 0.00 0.00 0.01 0.00 27 0 115 0 JUN24 26.00 C 0.00 0.00 0.00 15.04 +0.45 0 0 0 0 JUN24 27.00 C 0.00 0.00 0.00 14.05 +0.45 0 0 0 0 JUN24 28.00 C 0.00 0.00 0.00 13.06 +0.46 35 0 0 0 JUN24 29.00 C 0.00 0.00 0.00 12.06 +0.45 0 0 0 0 JUN24 30.00 C 0.00 0.00 0.00 11.07 +0.45 25 0 0 0 JUN24 31.00 C 0.00 0.00 0.00 10.08 +0.46 27 0 0 0 JUN24 32.00 C 0.00 0.00 0.00 9.08 +0.45 0 0 0 0 JUN24 33.00 C 0.00 0.00 0.00 8.09 +0.45 19 0 0 0 JUN24 34.00 C 0.00 0.00 0.00 7.10 +0.45 19 0 0 0 JUN24 35.00 C 0.00 0.00 0.00 6.12 +0.45 19 0 0 0 JUN24 36.00 C 0.00 0.00 0.00 5.15 +0.44 19 0 124 0 JUN24 37.00 C 0.00 0.00 0.00 4.13 +0.35 13 0 179 0 JUN24 38.00 C 0.00 0.00 0.00 3.26 +0.34 16 0 4 0 JUN24 39.00 C 0.00 0.00 0.00 2.47 +0.31 17 0 15 0 JUN24 40.00 C 1.68 1.75 1.68 1.81 +0.30 18 6 107 -6 JUN24 41.00 C 1.14 1.23 1.14 1.26 +0.24 18 3 152 +1 JUN24 42.00 C 0.80 0.80 0.75 0.84 +0.19 19 11 188 +3 JUN24 43.00 C 0.00 0.00 0.00 0.53 +0.13 19 0 215 0 JUN24 44.00 C 0.29 0.29 0.29 0.32 +0.08 19 20 414 +20 JUN24 45.00 C 0.18 0.18 0.18 0.19 +0.06 19 50 117 +33 JUN24 46.00 C 0.00 0.00 0.00 0.11 +0.04 19 0 22 0 JUN24 47.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 44 0 JUN24 48.00 C 0.00 0.00 0.00 0.03 +0.02 19 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 20 0 0 0 JUN24 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 JUN24 55.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 JUN24 57.50 C 0.00 0.00 0.00 0.01 0.00 33 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 11.16 +0.45 0 0 0 0 JUL24 31.00 C 0.00 0.00 0.00 10.17 +0.45 0 0 0 0 JUL24 32.00 C 0.00 0.00 0.00 9.18 +0.45 14 0 0 0 JUL24 33.00 C 0.00 0.00 0.00 8.20 +0.45 20 0 0 0 JUL24 34.00 C 0.00 0.00 0.00 7.22 +0.45 19 0 10 0 JUL24 35.00 C 0.00 0.00 0.00 6.26 +0.45 19 0 0 0 JUL24 36.00 C 0.00 0.00 0.00 5.32 +0.43 19 0 0 0 JUL24 37.00 C 0.00 0.00 0.00 4.32 +0.35 15 0 0 0 JUL24 38.00 C 0.00 0.00 0.00 3.49 +0.33 17 0 30 0 JUL24 39.00 C 0.00 0.00 0.00 2.77 +0.34 18 0 35 0 JUL24 40.00 C 0.00 0.00 0.00 2.13 +0.33 18 0 20 0 JUL24 41.00 C 1.51 1.53 1.51 1.59 +0.28 18 9 68 +9 JUL24 42.00 C 0.00 0.00 0.00 1.15 +0.23 19 0 140 0 JUL24 43.00 C 0.00 0.00 0.00 0.81 +0.19 19 0 67 0 JUL24 44.00 C 0.00 0.00 0.00 0.55 +0.13 19 0 21 0 JUL24 45.00 C 0.00 0.00 0.00 0.36 +0.09 19 0 32 0 JUL24 46.00 C 0.21 0.21 0.21 0.24 +0.07 19 30 50 +30 JUL24 47.00 C 0.00 0.00 0.00 0.15 +0.05 19 0 20 0 JUL24 48.00 C 0.00 0.00 0.00 0.09 +0.04 19 0 0 0 JUL24 49.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0 AUG24 31.00 C 0.00 0.00 0.00 10.17 +0.45 18 0 0 0 AUG24 32.00 C 0.00 0.00 0.00 9.18 +0.45 17 0 0 0 AUG24 33.00 C 0.00 0.00 0.00 8.20 +0.45 18 0 0 0 AUG24 34.00 C 0.00 0.00 0.00 7.23 +0.44 19 0 0 0 AUG24 35.00 C 0.00 0.00 0.00 6.28 +0.43 19 0 0 0 AUG24 36.00 C 0.00 0.00 0.00 5.37 +0.41 19 0 0 0 AUG24 37.00 C 0.00 0.00 0.00 4.39 +0.29 16 0 0 0 AUG24 38.00 C 0.00 0.00 0.00 3.59 +0.28 17 0 0 0 AUG24 39.00 C 0.00 0.00 0.00 2.90 +0.29 18 0 0 0 AUG24 40.00 C 0.00 0.00 0.00 2.28 +0.27 18 0 0 0 AUG24 41.00 C 0.00 0.00 0.00 1.76 +0.23 18 0 0 0 AUG24 42.00 C 0.00 0.00 0.00 1.33 +0.19 18 0 0 0 AUG24 43.00 C 0.00 0.00 0.00 0.98 +0.15 19 0 0 0 AUG24 44.00 C 0.00 0.00 0.00 0.71 +0.12 19 0 0 0 AUG24 45.00 C 0.00 0.00 0.00 0.50 +0.08 19 0 0 0 AUG24 46.00 C 0.32 0.32 0.32 0.36 +0.06 19 20 20 +20 AUG24 47.00 C 0.00 0.00 0.00 0.25 +0.05 19 0 20 0 AUG24 48.00 C 0.00 0.00 0.00 0.17 +0.04 19 0 0 0 AUG24 49.00 C 0.00 0.00 0.00 0.11 +0.03 19 0 0 0 SEP24 26.00 C 0.00 0.00 0.00 15.12 +0.45 0 0 0 0 SEP24 27.00 C 0.00 0.00 0.00 14.13 +0.45 0 0 0 0 SEP24 28.00 C 0.00 0.00 0.00 13.14 +0.45 22 0 0 0 SEP24 29.00 C 0.00 0.00 0.00 12.15 +0.45 21 0 0 0 SEP24 30.00 C 0.00 0.00 0.00 11.16 +0.45 20 0 0 0 SEP24 31.00 C 0.00 0.00 0.00 10.17 +0.45 18 0 0 0 SEP24 32.00 C 0.00 0.00 0.00 9.19 +0.45 19 0 2 0 SEP24 33.00 C 0.00 0.00 0.00 8.21 +0.43 18 0 0 0 SEP24 34.00 C 0.00 0.00 0.00 7.26 +0.43 19 0 1 0 SEP24 35.00 C 0.00 0.00 0.00 6.33 +0.41 19 0 0 0 SEP24 36.00 C 0.00 0.00 0.00 5.45 +0.40 19 0 0 0 SEP24 37.00 C 0.00 0.00 0.00 4.62 +0.38 19 0 0 0 SEP24 38.00 C 0.00 0.00 0.00 3.86 +0.35 19 0 11 0 SEP24 39.00 C 0.00 0.00 0.00 3.17 +0.32 19 0 1 0 SEP24 40.00 C 0.00 0.00 0.00 2.57 +0.29 19 0 5 0 SEP24 41.00 C 0.00 0.00 0.00 2.04 +0.25 19 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 1.60 +0.21 19 0 0 0 SEP24 43.00 C 0.00 0.00 0.00 1.24 +0.19 19 0 97 0 SEP24 44.00 C 0.00 0.00 0.00 0.94 +0.15 19 0 0 0 SEP24 45.00 C 0.00 0.00 0.00 0.70 +0.12 19 0 74 0 SEP24 46.00 C 0.00 0.00 0.00 0.51 +0.10 19 0 50 0 SEP24 47.00 C 0.00 0.00 0.00 0.36 +0.06 19 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 0.26 +0.05 19 0 105 0 SEP24 49.00 C 0.00 0.00 0.00 0.18 +0.03 19 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 0.13 +0.03 19 0 171 0 SEP24 52.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0 SEP24 55.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 261 0 DEC24 26.00 C 0.00 0.00 0.00 15.13 +0.45 20 0 0 0 DEC24 27.00 C 0.00 0.00 0.00 14.16 +0.45 20 0 0 0 DEC24 28.00 C 0.00 0.00 0.00 13.19 +0.44 19 0 0 0 DEC24 29.00 C 0.00 0.00 0.00 12.23 +0.44 19 0 1 0 DEC24 30.00 C 0.00 0.00 0.00 11.27 +0.44 19 0 0 0 DEC24 31.00 C 0.00 0.00 0.00 10.33 +0.44 19 0 0 0 DEC24 32.00 C 0.00 0.00 0.00 9.40 +0.43 19 0 2 0 DEC24 33.00 C 0.00 0.00 0.00 8.50 +0.42 19 0 0 0 DEC24 34.00 C 0.00 0.00 0.00 7.62 +0.41 19 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 6.78 +0.39 19 0 0 0 DEC24 36.00 C 0.00 0.00 0.00 5.98 +0.38 19 0 12 0 DEC24 37.00 C 0.00 0.00 0.00 5.23 +0.35 19 0 11 0 DEC24 38.00 C 0.00 0.00 0.00 4.53 +0.33 19 0 53 0 DEC24 39.00 C 0.00 0.00 0.00 3.89 +0.31 19 0 15 0 DEC24 40.00 C 0.00 0.00 0.00 3.32 +0.30 19 0 18 0 DEC24 41.00 C 0.00 0.00 0.00 2.80 +0.26 19 0 31 0 DEC24 42.00 C 0.00 0.00 0.00 2.34 +0.23 19 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 1.93 +0.20 19 0 0 0 DEC24 44.00 C 0.00 0.00 0.00 1.59 +0.19 19 0 50 0 DEC24 45.00 C 0.00 0.00 0.00 1.30 +0.16 19 0 171 0 DEC24 46.00 C 0.00 0.00 0.00 1.04 +0.13 19 0 35 0 DEC24 47.00 C 0.00 0.00 0.00 0.84 +0.12 19 0 0 0 DEC24 48.00 C 0.00 0.00 0.00 0.67 +0.10 19 0 1 0 DEC24 49.00 C 0.00 0.00 0.00 0.52 +0.07 19 0 153 0 MAR25 29.00 C 0.00 0.00 0.00 12.54 +0.40 19 0 0 0 MAR25 30.00 C 0.00 0.00 0.00 11.61 +0.39 19 0 0 0 MAR25 31.00 C 0.00 0.00 0.00 10.70 +0.37 19 0 0 0 MAR25 32.00 C 0.00 0.00 0.00 9.80 +0.34 19 0 0 0 MAR25 33.00 C 0.00 0.00 0.00 8.94 +0.32 19 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 8.10 +0.29 19 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 7.29 +0.24 19 0 0 0 MAR25 36.00 C 0.00 0.00 0.00 6.53 +0.21 19 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 5.81 +0.18 19 0 0 0 MAR25 38.00 C 0.00 0.00 0.00 5.14 +0.14 19 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 4.51 +0.10 19 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 3.94 +0.08 19 0 5 0 MAR25 41.00 C 0.00 0.00 0.00 3.43 +0.05 19 0 0 0 MAR25 42.00 C 0.00 0.00 0.00 2.94 +0.01 19 0 0 0 MAR25 43.00 C 0.00 0.00 0.00 2.53 0.00 19 0 0 0 MAR25 44.00 C 0.00 0.00 0.00 2.16 -0.02 19 0 0 0 MAR25 45.00 C 0.00 0.00 0.00 1.82 -0.03 19 0 0 0 MAR25 46.00 C 0.00 0.00 0.00 1.55 -0.04 19 0 0 0 MAR25 47.00 C 0.00 0.00 0.00 1.29 -0.05 19 0 0 0 MAR25 48.00 C 0.00 0.00 0.00 1.08 -0.05 19 0 0 0 MAR25 49.00 C 0.00 0.00 0.00 0.89 -0.06 19 0 0 0 TOTAL CALL 574 8,382 +326 MAY24 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0 MAY24 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0 MAY24 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0 MAY24 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0 MAY24 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0 MAY24 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 150 0 MAY24 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 65 0 MAY24 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0 MAY24 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 107 0 MAY24 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 176 0 MAY24 36.00 P 0.00 0.00 0.00 0.01 0.00 21 0 199 0 MAY24 37.00 P 0.04 0.04 0.04 0.02 -0.02 19 6 559 +6 MAY24 38.00 P 0.11 0.11 0.09 0.07 -0.04 19 6 182 0 MAY24 39.00 P 0.00 0.00 0.00 0.20 -0.08 19 0 226 0 MAY24 40.00 P 0.49 0.49 0.46 0.46 -0.14 19 51 320 +38 MAY24 41.00 P 0.90 0.91 0.87 0.89 -0.22 19 8 60 +8 MAY24 42.00 P 0.00 0.00 0.00 1.52 -0.31 20 0 15 0 MAY24 43.00 P 2.30 2.30 2.30 2.31 -0.40 21 1 1 +1 MAY24 44.00 P 0.00 0.00 0.00 3.14 -0.44 19 0 0 0 MAY24 45.00 P 0.00 0.00 0.00 4.12 -0.46 0 0 0 0 MAY24 46.00 P 0.00 0.00 0.00 5.12 -0.46 0 0 0 0 MAY24 47.00 P 0.00 0.00 0.00 6.12 -0.46 0 0 0 0 MAY24 48.00 P 0.00 0.00 0.00 7.12 -0.46 0 0 0 0 MAY24 49.00 P 0.00 0.00 0.00 8.12 -0.46 0 0 0 0 JUN24 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUN24 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 JUN24 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0 JUN24 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 68 0 JUN24 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 517 0 JUN24 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 389 0 JUN24 34.00 P 0.04 0.04 0.04 0.01 0.00 21 15 1,181 0 JUN24 35.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 107 0 JUN24 36.00 P 0.08 0.08 0.08 0.05 -0.01 19 10 221 +10 JUN24 37.00 P 0.16 0.16 0.16 0.11 -0.03 19 120 157 +31 JUN24 38.00 P 0.29 0.29 0.28 0.23 -0.06 19 60 254 -60 JUN24 39.00 P 0.46 0.48 0.46 0.44 -0.10 19 33 84 +18 JUN24 40.00 P 0.78 0.82 0.78 0.77 -0.15 19 38 69 -4 JUN24 41.00 P 1.25 1.25 1.25 1.22 -0.19 20 15 60 0 JUN24 42.00 P 0.00 0.00 0.00 1.81 -0.27 20 0 1 0 JUN24 43.00 P 0.00 0.00 0.00 2.53 -0.34 20 0 0 0 JUN24 44.00 P 0.00 0.00 0.00 3.26 -0.38 19 0 0 0 JUN24 45.00 P 0.00 0.00 0.00 4.16 -0.43 19 0 0 0 JUN24 46.00 P 0.00 0.00 0.00 5.12 -0.46 0 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 6.12 -0.46 0 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 7.12 -0.46 0 0 0 0 JUN24 49.00 P 0.00 0.00 0.00 8.12 -0.46 0 0 0 0 JUN24 50.00 P 0.00 0.00 0.00 9.12 -0.46 0 0 0 0 JUN24 52.50 P 0.00 0.00 0.00 11.62 -0.46 0 0 0 0 JUN24 55.00 P 0.00 0.00 0.00 14.12 -0.46 0 0 0 0 JUN24 57.50 P 0.00 0.00 0.00 16.62 -0.46 0 0 0 0 JUN24 60.00 P 0.00 0.00 0.00 19.12 -0.46 0 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 50 0 JUL24 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0 JUL24 32.00 P 0.00 0.00 0.00 0.01 0.00 20 0 140 0 JUL24 33.00 P 0.00 0.00 0.00 0.02 0.00 20 0 111 0 JUL24 34.00 P 0.09 0.09 0.09 0.04 -0.01 19 30 62 0 JUL24 35.00 P 0.15 0.15 0.15 0.09 -0.01 19 15 42 0 JUL24 36.00 P 0.24 0.24 0.23 0.17 -0.02 19 51 103 +40 JUL24 37.00 P 0.38 0.38 0.38 0.30 -0.04 19 50 140 0 JUL24 38.00 P 0.00 0.00 0.00 0.51 -0.06 19 0 87 0 JUL24 39.00 P 0.88 0.88 0.88 0.80 -0.10 19 21 110 0 JUL24 40.00 P 0.00 0.00 0.00 1.20 -0.14 19 0 380 0 JUL24 41.00 P 0.00 0.00 0.00 1.70 -0.19 20 0 0 0 JUL24 42.00 P 0.00 0.00 0.00 2.29 -0.24 20 0 0 0 JUL24 43.00 P 0.00 0.00 0.00 2.99 -0.28 20 0 0 0 JUL24 44.00 P 0.00 0.00 0.00 3.66 -0.32 19 0 0 0 JUL24 45.00 P 0.00 0.00 0.00 4.48 -0.35 19 0 0 0 JUL24 46.00 P 0.00 0.00 0.00 5.35 -0.39 19 0 0 0 JUL24 47.00 P 0.00 0.00 0.00 6.27 -0.40 19 0 0 0 JUL24 48.00 P 0.00 0.00 0.00 7.21 -0.41 19 0 0 0 JUL24 49.00 P 0.00 0.00 0.00 8.16 -0.43 19 0 0 0 AUG24 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0 AUG24 32.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0 AUG24 33.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 40 0 AUG24 34.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 40 0 AUG24 35.00 P 0.00 0.00 0.00 0.15 -0.03 19 0 0 0 AUG24 36.00 P 0.00 0.00 0.00 0.26 -0.05 19 0 0 0 AUG24 37.00 P 0.00 0.00 0.00 0.42 -0.09 19 1 1 +1 AUG24 38.00 P 0.00 0.00 0.00 0.66 -0.11 19 0 0 0 AUG24 39.00 P 0.00 0.00 0.00 0.98 -0.15 19 0 0 0 AUG24 40.00 P 0.00 0.00 0.00 1.39 -0.19 19 0 0 0 AUG24 41.00 P 0.00 0.00 0.00 1.89 -0.23 19 0 0 0 AUG24 42.00 P 0.00 0.00 0.00 2.48 -0.28 20 0 0 0 AUG24 43.00 P 0.00 0.00 0.00 3.16 -0.31 20 0 0 0 AUG24 44.00 P 0.00 0.00 0.00 3.80 -0.34 19 0 0 0 AUG24 45.00 P 0.00 0.00 0.00 4.60 -0.36 19 0 0 0 AUG24 46.00 P 0.00 0.00 0.00 5.44 -0.39 19 0 0 0 AUG24 47.00 P 0.00 0.00 0.00 6.33 -0.41 19 0 0 0 AUG24 48.00 P 0.00 0.00 0.00 7.26 -0.41 19 0 0 0 AUG24 49.00 P 0.00 0.00 0.00 8.20 -0.43 19 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0 SEP24 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0 SEP24 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0 SEP24 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0 SEP24 31.00 P 0.00 0.00 0.00 0.02 0.00 19 0 106 0 SEP24 32.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 36 0 SEP24 33.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 58 0 SEP24 34.00 P 0.00 0.00 0.00 0.12 -0.03 19 0 1 0 SEP24 35.00 P 0.00 0.00 0.00 0.22 -0.04 19 0 23 0 SEP24 36.00 P 0.00 0.00 0.00 0.35 -0.06 19 0 31 0 SEP24 37.00 P 0.00 0.00 0.00 0.54 -0.07 19 0 83 0 SEP24 38.00 P 0.00 0.00 0.00 0.78 -0.10 19 0 103 0 SEP24 39.00 P 0.00 0.00 0.00 1.11 -0.13 19 0 0 0 SEP24 40.00 P 0.00 0.00 0.00 1.51 -0.17 19 0 0 0 SEP24 41.00 P 0.00 0.00 0.00 2.00 -0.21 19 0 0 0 SEP24 42.00 P 0.00 0.00 0.00 2.56 -0.25 19 0 0 0 SEP24 43.00 P 0.00 0.00 0.00 3.21 -0.28 19 0 5 0 SEP24 44.00 P 0.00 0.00 0.00 3.92 -0.32 19 0 0 0 SEP24 45.00 P 0.00 0.00 0.00 4.70 -0.34 19 0 0 0 SEP24 46.00 P 0.00 0.00 0.00 5.53 -0.37 19 0 0 0 SEP24 47.00 P 0.00 0.00 0.00 6.40 -0.39 19 0 0 0 SEP24 48.00 P 0.00 0.00 0.00 7.30 -0.41 19 0 0 0 SEP24 49.00 P 0.00 0.00 0.00 8.23 -0.42 19 0 0 0 SEP24 50.00 P 0.00 0.00 0.00 9.19 -0.42 19 0 0 0 SEP24 52.50 P 0.00 0.00 0.00 11.62 -0.46 0 0 0 0 SEP24 55.00 P 0.00 0.00 0.00 14.12 -0.46 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 0.00 19 0 20 0 DEC24 29.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 0.04 0.00 19 0 21 0 DEC24 31.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 115 0 DEC24 32.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 15 0 DEC24 33.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 0.29 -0.03 19 0 1 0 DEC24 35.00 P 0.00 0.00 0.00 0.42 -0.05 19 0 5 0 DEC24 36.00 P 0.00 0.00 0.00 0.61 -0.06 19 0 15 0 DEC24 37.00 P 0.00 0.00 0.00 0.84 -0.09 19 0 104 0 DEC24 38.00 P 0.00 0.00 0.00 1.13 -0.11 19 0 19 0 DEC24 39.00 P 0.00 0.00 0.00 1.48 -0.14 19 0 4 0 DEC24 40.00 P 0.00 0.00 0.00 1.90 -0.16 19 0 9 0 DEC24 41.00 P 0.00 0.00 0.00 2.39 -0.19 19 0 0 0 DEC24 42.00 P 0.00 0.00 0.00 2.94 -0.23 19 0 0 0 DEC24 43.00 P 0.00 0.00 0.00 3.55 -0.27 19 0 0 0 DEC24 44.00 P 0.00 0.00 0.00 4.23 -0.29 19 0 0 0 DEC24 45.00 P 0.00 0.00 0.00 4.97 -0.31 19 0 0 0 DEC24 46.00 P 0.00 0.00 0.00 5.75 -0.34 19 0 0 0 DEC24 47.00 P 0.00 0.00 0.00 6.57 -0.37 19 0 0 0 DEC24 48.00 P 0.00 0.00 0.00 7.44 -0.38 19 0 0 0 DEC24 49.00 P 0.00 0.00 0.00 8.33 -0.41 19 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 0.05 -0.04 19 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 0.09 -0.05 19 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 0.14 -0.07 19 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 0.21 -0.10 19 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 0.31 -0.13 19 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 0.44 -0.16 19 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 0.60 -0.20 19 0 0 0 MAR25 36.00 P 0.00 0.00 0.00 0.81 -0.24 19 0 0 0 MAR25 37.00 P 0.00 0.00 0.00 1.08 -0.26 19 0 0 0 MAR25 38.00 P 0.00 0.00 0.00 1.39 -0.31 19 0 0 0 MAR25 39.00 P 0.00 0.00 0.00 1.75 -0.35 19 0 0 0 MAR25 40.00 P 0.00 0.00 0.00 2.18 -0.35 19 0 0 0 MAR25 41.00 P 0.00 0.00 0.00 2.66 -0.41 19 0 0 0 MAR25 42.00 P 0.00 0.00 0.00 3.20 -0.43 19 0 0 0 MAR25 43.00 P 0.00 0.00 0.00 3.80 -0.45 19 0 0 0 MAR25 44.00 P 0.00 0.00 0.00 4.46 -0.47 19 0 0 0 MAR25 45.00 P 0.00 0.00 0.00 5.16 -0.48 19 0 0 0 MAR25 46.00 P 0.00 0.00 0.00 5.92 -0.49 19 0 0 0 MAR25 47.00 P 0.00 0.00 0.00 6.72 -0.49 19 0 0 0 MAR25 48.00 P 0.00 0.00 0.00 7.56 -0.49 19 0 0 0 MAR25 49.00 P 0.00 0.00 0.00 8.44 -0.47 19 0 0 0 TOTAL PUT 531 7,557 +89 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$ 93.55 MAY24 47.00 C 0.00 0.00 0.00 46.60 +2.59 0 0 0 0 MAY24 48.00 C 0.00 0.00 0.00 45.61 +2.60 106 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 44.61 +2.60 100 0 15 0 MAY24 50.00 C 0.00 0.00 0.00 43.61 +2.60 95 0 0 0 MAY24 52.50 C 0.00 0.00 0.00 41.11 +2.59 0 0 0 0 MAY24 55.00 C 0.00 0.00 0.00 38.61 +2.59 0 0 0 0 MAY24 57.50 C 0.00 0.00 0.00 36.12 +2.60 78 0 0 0 MAY24 60.00 C 0.00 0.00 0.00 33.62 +2.59 66 0 0 0 MAY24 62.50 C 0.00 0.00 0.00 31.12 +2.59 0 0 0 0 MAY24 65.00 C 0.00 0.00 0.00 28.62 +2.59 0 0 275 0 MAY24 67.50 C 0.00 0.00 0.00 26.13 +2.59 52 0 299 0 MAY24 70.00 C 0.00 0.00 0.00 23.63 +2.59 0 0 52 0 MAY24 72.50 C 0.00 0.00 0.00 21.13 +2.58 0 0 472 0 MAY24 75.00 C 0.00 0.00 0.00 18.64 +2.58 38 0 439 0 MAY24 77.50 C 0.00 0.00 0.00 16.16 +2.54 39 0 273 0 MAY24 80.00 C 0.00 0.00 0.00 13.73 +2.47 39 0 504 0 MAY24 82.50 C 0.00 0.00 0.00 11.38 +2.43 39 0 496 0 MAY24 85.00 C 0.00 0.00 0.00 9.10 +2.18 37 0 280 0 MAY24 87.50 C 0.00 0.00 0.00 7.12 +1.90 38 0 410 0 MAY24 90.00 C 5.13 5.68 5.13 5.43 +1.55 38 39 1,278 -9 MAY24 92.50 C 4.50 4.50 3.71 4.04 +1.21 38 10 1,005 -9 MAY24 95.00 C 3.73 3.73 2.80 2.98 +0.95 39 69 469 +4 MAY24 97.50 C 2.82 2.82 2.20 2.16 +0.79 39 43 1,843 +15 MAY24 100.00 C 1.39 1.73 1.39 1.53 +0.63 40 75 1,157 -1 MAY24 102.50 C 1.18 1.18 1.10 1.03 +0.45 40 84 169 +60 MAY24 105.00 C 0.00 0.00 0.00 0.67 +0.31 40 0 189 0 MAY24 107.50 C 0.60 0.60 0.60 0.43 +0.21 40 1 207 0 MAY24 110.00 C 0.42 0.45 0.42 0.27 +0.14 40 2 299 0 MAY24 112.50 C 0.00 0.00 0.00 0.16 +0.08 39 0 20 0 JUN24 47.00 C 0.00 0.00 0.00 46.60 +2.59 0 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 45.61 +2.60 83 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 44.61 +2.60 80 0 0 0 JUN24 50.00 C 0.00 0.00 0.00 43.61 +2.60 77 0 0 0 JUN24 52.50 C 0.00 0.00 0.00 41.11 +2.59 64 0 0 0 JUN24 55.00 C 0.00 0.00 0.00 38.61 +2.59 0 0 0 0 JUN24 57.50 C 0.00 0.00 0.00 36.12 +2.60 62 0 0 0 JUN24 60.00 C 0.00 0.00 0.00 33.62 +2.59 54 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 31.12 +2.59 0 0 0 0 JUN24 65.00 C 0.00 0.00 0.00 28.62 +2.59 0 0 49 0 JUN24 67.50 C 0.00 0.00 0.00 26.13 +2.59 42 0 0 0 JUN24 70.00 C 0.00 0.00 0.00 23.64 +2.59 41 0 479 0 JUN24 72.50 C 0.00 0.00 0.00 21.16 +2.55 39 0 436 0 JUN24 75.00 C 0.00 0.00 0.00 18.74 +2.49 40 0 1,253 0 JUN24 77.50 C 0.00 0.00 0.00 16.41 +2.38 39 0 1,406 0 JUN24 80.00 C 0.00 0.00 0.00 14.22 +2.25 39 0 571 0 JUN24 82.50 C 0.00 0.00 0.00 12.20 +2.17 39 0 486 0 JUN24 85.00 C 0.00 0.00 0.00 10.32 +1.97 39 0 429 0 JUN24 87.50 C 0.00 0.00 0.00 8.67 +1.75 39 0 539 0 JUN24 90.00 C 7.39 7.39 7.39 7.21 +1.63 39 1 346 0 JUN24 92.50 C 6.66 6.66 5.67 5.93 +1.38 39 31 451 +10 JUN24 95.00 C 0.00 0.00 0.00 4.86 +1.15 40 0 376 0 JUN24 97.50 C 4.56 4.56 3.71 3.98 +1.04 40 44 952 +5 JUN24 100.00 C 3.21 3.34 3.21 3.20 +0.91 40 34 391 +6 JUN24 102.50 C 0.00 0.00 0.00 2.51 +0.76 40 0 201 0 JUN24 105.00 C 0.00 0.00 0.00 1.94 +0.62 40 0 261 0 JUN24 107.50 C 0.00 0.00 0.00 1.50 +0.51 40 0 380 0 JUN24 110.00 C 1.39 1.39 1.39 1.15 +0.41 40 1 110 0 JUN24 112.50 C 1.10 1.15 1.09 0.87 +0.33 40 133 176 +133 JUN24 115.00 C 0.00 0.00 0.00 0.64 +0.25 40 0 143 0 JUN24 117.50 C 0.00 0.00 0.00 0.48 +0.20 40 0 108 0 JUL24 57.50 C 0.00 0.00 0.00 36.12 +2.60 51 0 0 0 JUL24 60.00 C 0.00 0.00 0.00 33.62 +2.59 46 0 0 0 JUL24 62.50 C 0.00 0.00 0.00 31.12 +2.59 39 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 28.63 +2.57 39 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 26.17 +2.55 40 0 0 0 JUL24 70.00 C 0.00 0.00 0.00 23.76 +2.48 40 0 0 0 JUL24 72.50 C 0.00 0.00 0.00 21.46 +2.40 40 0 0 0 JUL24 75.00 C 0.00 0.00 0.00 19.29 +2.32 40 0 0 0 JUL24 77.50 C 0.00 0.00 0.00 17.24 +2.23 40 0 1 0 JUL24 80.00 C 0.00 0.00 0.00 15.32 +2.15 40 0 0 0 JUL24 82.50 C 0.00 0.00 0.00 13.51 +2.04 40 0 87 0 JUL24 85.00 C 0.00 0.00 0.00 11.79 +1.87 39 0 67 0 JUL24 87.50 C 0.00 0.00 0.00 10.24 +1.76 39 0 413 0 JUL24 90.00 C 0.00 0.00 0.00 8.86 +1.59 39 0 267 0 JUL24 92.50 C 0.00 0.00 0.00 7.62 +1.43 40 0 230 0 JUL24 95.00 C 6.27 6.45 6.27 6.71 +1.37 41 32 208 +17 JUL24 97.50 C 0.00 0.00 0.00 5.57 +1.13 40 0 143 0 JUL24 100.00 C 4.84 4.84 4.49 4.68 +0.94 40 27 50 +7 JUL24 102.50 C 4.03 4.03 4.03 4.00 +0.91 40 6 63 0 JUL24 105.00 C 0.00 0.00 0.00 3.39 +0.88 40 0 85 0 JUL24 107.50 C 2.93 2.93 2.93 2.81 +0.74 40 15 83 0 JUL24 110.00 C 0.00 0.00 0.00 2.33 +0.65 40 0 50 0 JUL24 112.50 C 0.00 0.00 0.00 1.89 +0.53 40 0 20 0 AUG24 67.50 C 0.00 0.00 0.00 26.50 +2.42 41 0 0 0 AUG24 70.00 C 0.00 0.00 0.00 24.29 +2.34 41 0 0 0 AUG24 72.50 C 0.00 0.00 0.00 22.19 +2.27 41 0 0 0 AUG24 75.00 C 0.00 0.00 0.00 20.18 +2.21 41 0 0 0 AUG24 77.50 C 0.00 0.00 0.00 18.26 +2.12 41 0 0 0 AUG24 80.00 C 0.00 0.00 0.00 16.44 +1.99 41 0 0 0 AUG24 82.50 C 0.00 0.00 0.00 14.77 +1.84 41 0 0 0 AUG24 85.00 C 0.00 0.00 0.00 13.25 +1.82 41 0 0 0 AUG24 87.50 C 0.00 0.00 0.00 11.79 +1.69 41 0 0 0 AUG24 90.00 C 0.00 0.00 0.00 10.42 +1.64 41 0 0 0 AUG24 92.50 C 0.00 0.00 0.00 9.19 +1.44 41 461 478 +461 AUG24 95.00 C 0.00 0.00 0.00 8.13 +1.48 41 461 461 +461 AUG24 97.50 C 6.90 6.90 6.72 7.08 +1.20 41 18 18 +18 AUG24 100.00 C 0.00 0.00 0.00 6.23 +1.17 41 0 0 0 AUG24 102.50 C 0.00 0.00 0.00 5.38 +0.95 41 0 11 0 AUG24 105.00 C 4.68 4.68 4.68 4.74 +0.92 41 2 11 +2 AUG24 107.50 C 4.34 4.34 4.26 4.08 +0.83 41 24 43 +24 AUG24 110.00 C 3.82 3.82 3.68 3.51 +0.73 41 49 79 +49 AUG24 112.50 C 3.30 3.30 3.03 3.01 +0.66 41 7 7 +7 SEP24 47.00 C 0.00 0.00 0.00 46.60 +2.59 52 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 45.61 +2.60 53 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 44.61 +2.60 51 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 43.61 +2.60 49 0 0 0 SEP24 52.50 C 0.00 0.00 0.00 41.11 +2.59 45 0 0 0 SEP24 55.00 C 0.00 0.00 0.00 38.61 +2.57 40 0 0 0 SEP24 57.50 C 0.00 0.00 0.00 36.15 +2.53 41 0 0 0 SEP24 60.00 C 0.00 0.00 0.00 33.76 +2.49 41 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 31.46 +2.46 41 0 11 0 SEP24 65.00 C 0.00 0.00 0.00 29.22 +2.42 41 0 39 0 SEP24 67.50 C 0.00 0.00 0.00 27.03 +2.34 41 0 43 0 SEP24 70.00 C 0.00 0.00 0.00 24.94 +2.29 41 0 194 0 SEP24 72.50 C 0.00 0.00 0.00 22.92 +2.24 41 0 484 0 SEP24 75.00 C 0.00 0.00 0.00 20.96 +2.11 41 0 482 0 SEP24 77.50 C 0.00 0.00 0.00 19.15 +2.06 41 0 500 0 SEP24 80.00 C 0.00 0.00 0.00 17.41 +1.96 41 0 97 0 SEP24 82.50 C 0.00 0.00 0.00 15.77 +1.84 41 0 68 0 SEP24 85.00 C 0.00 0.00 0.00 14.26 +1.79 41 0 15 0 SEP24 87.50 C 0.00 0.00 0.00 12.81 +1.96 41 0 143 0 SEP24 90.00 C 0.00 0.00 0.00 11.19 +1.55 39 0 584 0 SEP24 92.50 C 0.00 0.00 0.00 9.99 +1.38 40 0 197 0 SEP24 95.00 C 0.00 0.00 0.00 8.94 +1.34 40 0 117 0 SEP24 97.50 C 0.00 0.00 0.00 7.95 +1.20 40 0 15 0 SEP24 100.00 C 0.00 0.00 0.00 7.07 +1.11 40 0 45 0 SEP24 102.50 C 0.00 0.00 0.00 6.31 +1.03 40 0 15 0 SEP24 105.00 C 0.00 0.00 0.00 5.62 +0.95 40 0 31 0 SEP24 107.50 C 0.00 0.00 0.00 5.02 +0.88 41 0 19 0 SEP24 110.00 C 0.00 0.00 0.00 4.46 +0.87 41 0 15 0 SEP24 112.50 C 0.00 0.00 0.00 3.86 +0.71 41 0 83 0 SEP24 115.00 C 0.00 0.00 0.00 3.37 +0.64 41 0 15 0 SEP24 117.50 C 0.00 0.00 0.00 2.96 +0.60 41 0 262 0 DEC24 47.00 C 0.00 0.00 0.00 46.81 +2.54 40 0 0 0 DEC24 48.00 C 0.00 0.00 0.00 45.87 +2.54 40 0 0 0 DEC24 49.00 C 0.00 0.00 0.00 44.93 +2.54 40 0 0 0 DEC24 50.00 C 0.00 0.00 0.00 43.99 +2.53 40 0 45 0 DEC24 52.50 C 0.00 0.00 0.00 41.67 +2.51 40 0 0 0 DEC24 55.00 C 0.00 0.00 0.00 39.38 +2.47 40 0 0 0 DEC24 57.50 C 0.00 0.00 0.00 37.14 +2.43 40 0 0 0 DEC24 60.00 C 0.00 0.00 0.00 34.96 +2.41 40 0 12 0 DEC24 62.50 C 0.00 0.00 0.00 32.81 +2.33 40 0 0 0 DEC24 65.00 C 0.00 0.00 0.00 30.76 +2.31 40 0 0 0 DEC24 67.50 C 0.00 0.00 0.00 28.76 +2.24 40 0 0 0 DEC24 70.00 C 0.00 0.00 0.00 26.83 +2.17 40 0 43 0 DEC24 72.50 C 0.00 0.00 0.00 25.00 +2.12 40 0 19 0 DEC24 75.00 C 0.00 0.00 0.00 23.22 +2.02 40 0 72 0 DEC24 77.50 C 0.00 0.00 0.00 21.56 +1.97 40 0 0 0 DEC24 80.00 C 0.00 0.00 0.00 19.95 +1.87 40 0 60 0 DEC24 82.50 C 0.00 0.00 0.00 18.46 +1.81 40 0 64 0 DEC24 85.00 C 0.00 0.00 0.00 17.03 +1.73 40 0 17 0 DEC24 87.50 C 0.00 0.00 0.00 15.69 +2.04 40 0 48 0 DEC24 90.00 C 0.00 0.00 0.00 14.02 +1.53 39 0 57 0 DEC24 92.50 C 0.00 0.00 0.00 13.00 +1.55 39 0 17 0 DEC24 95.00 C 0.00 0.00 0.00 11.82 +1.37 39 0 47 0 DEC24 97.50 C 0.00 0.00 0.00 10.88 +1.33 39 0 1,315 0 DEC24 100.00 C 0.00 0.00 0.00 9.98 +1.24 40 0 75 0 DEC24 102.50 C 0.00 0.00 0.00 9.16 +1.17 40 0 24 0 DEC24 105.00 C 0.00 0.00 0.00 8.43 +1.12 40 0 41 0 DEC24 107.50 C 0.00 0.00 0.00 7.74 +1.05 40 0 1 0 DEC24 110.00 C 0.00 0.00 0.00 7.11 +1.00 40 0 0 0 DEC24 112.50 C 0.00 0.00 0.00 6.42 +0.84 40 0 12 0 MAR25 50.00 C 0.00 0.00 0.00 44.76 +2.48 41 0 0 0 MAR25 52.50 C 0.00 0.00 0.00 42.55 +2.47 41 0 0 0 MAR25 55.00 C 0.00 0.00 0.00 40.39 +2.44 41 0 0 0 MAR25 57.50 C 0.00 0.00 0.00 38.26 +2.39 41 0 0 0 MAR25 60.00 C 0.00 0.00 0.00 36.22 +2.38 41 0 0 0 MAR25 62.50 C 0.00 0.00 0.00 34.19 +2.29 41 0 0 0 MAR25 65.00 C 0.00 0.00 0.00 32.29 +2.29 41 0 0 0 MAR25 67.50 C 0.00 0.00 0.00 30.40 +2.19 41 0 0 0 MAR25 70.00 C 0.00 0.00 0.00 28.64 +2.18 41 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 26.89 +2.08 41 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 25.28 +2.05 41 0 0 0 MAR25 77.50 C 0.00 0.00 0.00 23.70 +2.00 41 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 22.19 +1.89 41 0 0 0 MAR25 82.50 C 0.00 0.00 0.00 20.80 +1.90 41 0 0 0 MAR25 85.00 C 0.00 0.00 0.00 19.40 +1.75 41 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 18.16 +1.71 41 0 0 0 MAR25 90.00 C 0.00 0.00 0.00 16.96 +2.07 41 0 17 0 MAR25 92.50 C 0.00 0.00 0.00 15.55 +1.31 40 0 0 0 MAR25 95.00 C 0.00 0.00 0.00 14.75 +1.53 41 0 0 0 MAR25 97.50 C 0.00 0.00 0.00 13.73 +1.49 41 0 0 0 MAR25 100.00 C 0.00 0.00 0.00 12.73 +1.32 41 0 1 0 MAR25 102.50 C 0.00 0.00 0.00 11.89 +1.31 41 0 0 0 MAR25 105.00 C 0.00 0.00 0.00 11.06 +1.31 41 0 4 0 MAR25 107.50 C 0.00 0.00 0.00 10.23 +1.15 41 0 0 0 MAR25 110.00 C 0.00 0.00 0.00 9.53 +1.11 41 0 0 0 MAR25 112.50 C 0.00 0.00 0.00 8.87 +1.11 41 0 5 0 TOTAL CALL 1,669 28,039 +1,260 MAY24 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0 MAY24 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 60 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 50 0 MAY24 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0 MAY24 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 46 0 MAY24 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 177 0 MAY24 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 166 0 MAY24 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 285 0 MAY24 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 114 0 MAY24 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 380 0 MAY24 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 536 0 MAY24 70.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 154 0 MAY24 72.50 P 0.00 0.00 0.00 0.04 -0.03 40 0 535 0 MAY24 75.00 P 0.16 0.16 0.16 0.09 -0.07 40 42 311 -5 MAY24 77.50 P 0.00 0.00 0.00 0.19 -0.14 40 0 219 0 MAY24 80.00 P 0.46 0.47 0.45 0.38 -0.24 39 56 2,058 -2 MAY24 82.50 P 0.76 0.77 0.60 0.66 -0.41 39 217 1,168 -95 MAY24 85.00 P 1.15 1.20 1.06 1.12 -0.59 39 91 938 +18 MAY24 87.50 P 1.84 1.84 1.63 1.78 -0.86 39 41 669 -5 MAY24 90.00 P 2.37 2.97 2.37 2.66 -1.19 38 26 1,740 -20 MAY24 92.50 P 4.35 4.35 3.70 3.81 -1.52 38 6 61 +3 MAY24 95.00 P 0.00 0.00 0.00 5.36 -1.67 40 0 18 0 MAY24 97.50 P 7.10 7.10 7.10 7.05 -1.95 40 15 20 +15 MAY24 100.00 P 0.00 0.00 0.00 8.94 -1.89 41 0 0 0 MAY24 102.50 P 0.00 0.00 0.00 10.85 -2.18 39 0 0 0 MAY24 105.00 P 0.00 0.00 0.00 13.02 -2.31 39 0 0 0 MAY24 107.50 P 0.00 0.00 0.00 15.30 -2.41 39 0 0 0 MAY24 110.00 P 0.00 0.00 0.00 17.66 -2.48 39 0 0 0 MAY24 112.50 P 0.00 0.00 0.00 20.07 -2.52 39 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0 JUN24 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0 JUN24 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 28 0 JUN24 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0 JUN24 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0 JUN24 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 81 0 JUN24 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 188 0 JUN24 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 133 0 JUN24 62.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 300 0 JUN24 65.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 383 0 JUN24 67.50 P 0.00 0.00 0.00 0.09 -0.04 40 0 280 0 JUN24 70.00 P 0.00 0.00 0.00 0.16 -0.08 39 0 913 0 JUN24 72.50 P 0.00 0.00 0.00 0.30 -0.12 40 0 722 0 JUN24 75.00 P 0.60 0.60 0.54 0.51 -0.19 40 129 1,629 -105 JUN24 77.50 P 0.75 0.75 0.75 0.80 -0.29 40 15 856 0 JUN24 80.00 P 1.17 1.17 1.17 1.19 -0.36 40 2 999 -2 JUN24 82.50 P 0.00 0.00 0.00 1.68 -0.54 39 0 229 0 JUN24 85.00 P 2.51 2.51 2.51 2.35 -0.70 39 2 487 0 JUN24 87.50 P 2.99 3.22 2.99 3.18 -0.91 39 54 419 +35 JUN24 90.00 P 4.27 4.53 4.26 4.18 -1.15 39 67 445 -22 JUN24 92.50 P 5.55 5.82 5.51 5.43 -1.28 39 57 137 +57 JUN24 95.00 P 7.14 7.18 7.14 6.87 -1.54 39 29 30 +15 JUN24 97.50 P 0.00 0.00 0.00 8.49 -1.71 40 0 0 0 JUN24 100.00 P 0.00 0.00 0.00 10.28 -1.62 40 0 0 0 JUN24 102.50 P 0.00 0.00 0.00 12.01 -1.89 39 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 13.98 -2.02 40 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 16.06 -2.15 39 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 18.25 -2.24 40 0 0 0 JUN24 112.50 P 0.00 0.00 0.00 20.50 -2.34 39 0 0 0 JUN24 115.00 P 0.00 0.00 0.00 22.82 -2.40 40 0 0 0 JUN24 117.50 P 0.00 0.00 0.00 25.19 -2.46 39 0 0 0 JUL24 57.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0 JUL24 60.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0 JUL24 62.50 P 0.00 0.00 0.00 0.12 -0.03 40 0 15 0 JUL24 65.00 P 0.00 0.00 0.00 0.20 -0.06 40 0 80 0 JUL24 67.50 P 0.00 0.00 0.00 0.32 -0.10 40 0 180 0 JUL24 70.00 P 0.00 0.00 0.00 0.51 -0.16 40 0 121 0 JUL24 72.50 P 0.00 0.00 0.00 0.79 -0.21 40 0 334 0 JUL24 75.00 P 1.14 1.14 1.14 1.15 -0.28 40 15 182 0 JUL24 77.50 P 0.00 0.00 0.00 1.61 -0.32 40 0 248 0 JUL24 80.00 P 2.07 2.07 2.07 2.06 -0.51 39 11 122 +11 JUL24 82.50 P 0.00 0.00 0.00 2.72 -0.59 39 0 29 0 JUL24 85.00 P 3.68 3.68 3.45 3.50 -0.73 39 24 96 -24 JUL24 87.50 P 4.62 4.70 4.62 4.45 -0.84 39 30 267 0 JUL24 90.00 P 5.49 5.80 5.49 5.51 -1.17 39 75 261 0 JUL24 92.50 P 6.82 7.19 6.82 6.76 -1.28 39 95 75 +25 JUL24 95.00 P 7.93 8.09 7.93 8.15 -1.44 39 22 15 +15 JUL24 97.50 P 0.00 0.00 0.00 9.74 -1.54 39 0 0 0 JUL24 100.00 P 0.00 0.00 0.00 11.43 -1.55 40 0 5 0 JUL24 102.50 P 0.00 0.00 0.00 13.19 -1.68 40 0 0 0 JUL24 105.00 P 0.00 0.00 0.00 15.05 -1.78 40 0 0 0 JUL24 107.50 P 0.00 0.00 0.00 17.00 -1.92 40 0 0 0 JUL24 110.00 P 0.00 0.00 0.00 19.05 -2.02 40 0 0 0 JUL24 112.50 P 0.00 0.00 0.00 21.16 -2.14 40 0 0 0 AUG24 67.50 P 0.00 0.00 0.00 0.67 -0.17 41 0 0 0 AUG24 70.00 P 0.00 0.00 0.00 0.98 -0.25 41 0 0 0 AUG24 72.50 P 0.00 0.00 0.00 1.36 -0.32 41 0 0 0 AUG24 75.00 P 0.00 0.00 0.00 1.82 -0.36 41 0 0 0 AUG24 77.50 P 0.00 0.00 0.00 2.32 -0.54 40 0 0 0 AUG24 80.00 P 0.00 0.00 0.00 2.93 -0.62 40 0 0 0 AUG24 82.50 P 0.00 0.00 0.00 3.68 -0.75 40 0 0 0 AUG24 85.00 P 0.00 0.00 0.00 4.59 -0.83 40 0 14 0 AUG24 87.50 P 0.00 0.00 0.00 5.60 -1.05 40 0 24 0 AUG24 90.00 P 7.03 7.03 7.03 6.82 -1.05 40 14 70 0 AUG24 92.50 P 8.08 8.45 7.92 8.12 -1.09 41 546 461 +461 AUG24 95.00 P 0.00 0.00 0.00 9.39 -1.41 40 461 461 +461 AUG24 97.50 P 0.00 0.00 0.00 10.92 -1.49 40 0 0 0 AUG24 100.00 P 0.00 0.00 0.00 12.53 -1.54 40 0 0 0 AUG24 102.50 P 0.00 0.00 0.00 14.25 -1.61 41 0 0 0 AUG24 105.00 P 0.00 0.00 0.00 16.04 -1.74 41 0 0 0 AUG24 107.50 P 0.00 0.00 0.00 17.92 -1.82 41 0 0 0 AUG24 110.00 P 0.00 0.00 0.00 19.88 -1.93 41 0 0 0 AUG24 112.50 P 0.00 0.00 0.00 21.92 -2.01 41 0 0 0 SEP24 47.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 40 0 SEP24 48.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 45 0 SEP24 49.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 17 0 SEP24 50.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 15 0 SEP24 52.50 P 0.00 0.00 0.00 0.08 -0.03 41 0 30 0 SEP24 55.00 P 0.00 0.00 0.00 0.14 -0.04 41 0 111 0 SEP24 57.50 P 0.00 0.00 0.00 0.22 -0.07 41 0 108 0 SEP24 60.00 P 0.00 0.00 0.00 0.34 -0.09 41 0 39 0 SEP24 62.50 P 0.00 0.00 0.00 0.51 -0.12 41 0 83 0 SEP24 65.00 P 0.00 0.00 0.00 0.73 -0.17 41 0 535 0 SEP24 67.50 P 0.00 0.00 0.00 1.00 -0.24 41 0 530 0 SEP24 70.00 P 0.00 0.00 0.00 1.37 -0.29 41 0 45 0 SEP24 72.50 P 0.00 0.00 0.00 1.82 -0.34 41 0 226 0 SEP24 75.00 P 0.00 0.00 0.00 2.33 -0.55 41 0 98 0 SEP24 77.50 P 3.24 3.24 3.24 3.07 -0.54 41 15 172 0 SEP24 80.00 P 0.00 0.00 0.00 3.83 -0.63 41 0 88 0 SEP24 82.50 P 0.00 0.00 0.00 4.68 -0.76 42 0 457 0 SEP24 85.00 P 0.00 0.00 0.00 5.67 -0.82 42 0 97 0 SEP24 87.50 P 0.00 0.00 0.00 6.73 -0.99 42 0 28 0 SEP24 90.00 P 0.00 0.00 0.00 7.94 -1.06 42 0 0 0 SEP24 92.50 P 0.00 0.00 0.00 9.23 -1.22 42 0 0 0 SEP24 95.00 P 0.00 0.00 0.00 10.67 -1.28 42 0 0 0 SEP24 97.50 P 0.00 0.00 0.00 12.17 -1.05 42 0 0 0 SEP24 100.00 P 0.00 0.00 0.00 13.43 -1.43 41 0 0 0 SEP24 102.50 P 0.00 0.00 0.00 15.05 -1.61 41 0 0 0 SEP24 105.00 P 0.00 0.00 0.00 16.84 -1.63 41 0 0 0 SEP24 107.50 P 0.00 0.00 0.00 18.65 -1.78 41 0 0 0 SEP24 110.00 P 0.00 0.00 0.00 20.58 -1.83 41 0 16 0 SEP24 112.50 P 0.00 0.00 0.00 22.55 -1.94 41 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 24.59 -2.02 41 0 0 0 SEP24 117.50 P 0.00 0.00 0.00 26.70 -2.08 41 0 15 0 DEC24 47.00 P 0.00 0.00 0.00 0.13 -0.03 40 0 15 0 DEC24 48.00 P 0.00 0.00 0.00 0.15 -0.05 40 0 2 0 DEC24 49.00 P 0.00 0.00 0.00 0.19 -0.04 40 0 0 0 DEC24 50.00 P 0.00 0.00 0.00 0.22 -0.05 40 0 2 0 DEC24 52.50 P 0.00 0.00 0.00 0.33 -0.07 40 0 10 0 DEC24 55.00 P 0.00 0.00 0.00 0.48 -0.11 40 0 15 0 DEC24 57.50 P 0.00 0.00 0.00 0.67 -0.14 40 0 15 0 DEC24 60.00 P 0.00 0.00 0.00 0.93 -0.16 40 0 26 0 DEC24 62.50 P 0.00 0.00 0.00 1.22 -0.23 40 0 517 0 DEC24 65.00 P 0.00 0.00 0.00 1.60 -0.27 40 0 305 0 DEC24 67.50 P 0.00 0.00 0.00 2.04 -0.33 40 0 52 0 DEC24 70.00 P 0.00 0.00 0.00 2.55 -0.41 40 0 19 0 DEC24 72.50 P 0.00 0.00 0.00 3.17 -0.45 40 0 20 0 DEC24 75.00 P 0.00 0.00 0.00 3.83 -0.69 40 0 51 0 DEC24 77.50 P 0.00 0.00 0.00 4.76 -0.62 41 0 119 0 DEC24 80.00 P 0.00 0.00 0.00 5.62 -0.73 41 0 135 0 DEC24 82.50 P 0.00 0.00 0.00 6.61 -0.80 41 0 75 0 DEC24 85.00 P 0.00 0.00 0.00 7.67 -0.89 41 0 30 0 DEC24 87.50 P 0.00 0.00 0.00 8.83 -0.99 41 0 0 0 DEC24 90.00 P 0.00 0.00 0.00 10.09 -1.02 41 0 85 0 DEC24 92.50 P 0.00 0.00 0.00 11.38 -1.20 41 0 30 0 DEC24 95.00 P 0.00 0.00 0.00 12.85 -1.21 42 0 15 0 DEC24 97.50 P 0.00 0.00 0.00 14.33 -0.88 42 0 1,300 0 DEC24 100.00 P 0.00 0.00 0.00 15.45 -1.39 40 0 40 0 DEC24 102.50 P 0.00 0.00 0.00 17.07 -1.42 40 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 18.72 -1.57 40 0 5 0 DEC24 107.50 P 0.00 0.00 0.00 20.50 -1.61 40 0 0 0 DEC24 110.00 P 0.00 0.00 0.00 22.32 -1.66 40 0 0 0 DEC24 112.50 P 0.00 0.00 0.00 24.15 -1.80 40 0 0 0 MAR25 50.00 P 0.00 0.00 0.00 0.51 -0.09 41 0 15 0 MAR25 52.50 P 0.00 0.00 0.00 0.71 -0.10 41 0 0 0 MAR25 55.00 P 0.00 0.00 0.00 0.96 -0.13 41 0 0 0 MAR25 57.50 P 0.00 0.00 0.00 1.24 -0.18 41 0 0 0 MAR25 60.00 P 0.00 0.00 0.00 1.61 -0.20 41 0 0 0 MAR25 62.50 P 0.00 0.00 0.00 2.01 -0.27 41 0 0 0 MAR25 65.00 P 0.00 0.00 0.00 2.52 -0.28 41 0 0 0 MAR25 67.50 P 0.00 0.00 0.00 3.05 -0.38 41 0 0 0 MAR25 70.00 P 0.00 0.00 0.00 3.71 -0.39 41 0 0 0 MAR25 72.50 P 0.00 0.00 0.00 4.39 -0.48 41 0 0 0 MAR25 75.00 P 0.00 0.00 0.00 5.20 -0.52 41 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 6.05 -0.58 41 0 0 0 MAR25 80.00 P 0.00 0.00 0.00 6.98 -0.68 41 0 1 0 MAR25 82.50 P 0.00 0.00 0.00 8.02 -0.69 41 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 9.07 -0.83 41 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 10.27 -0.87 41 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 11.51 -1.25 41 0 0 0 MAR25 92.50 P 0.00 0.00 0.00 13.01 -0.84 41 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 14.22 -1.07 41 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 15.66 -1.13 41 0 0 0 MAR25 100.00 P 0.00 0.00 0.00 17.14 -1.28 41 0 15 0 MAR25 102.50 P 0.00 0.00 0.00 18.77 -1.30 41 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 20.42 -1.32 41 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 22.08 -1.48 41 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 23.87 -1.52 41 0 0 0 MAR25 112.50 P 0.00 0.00 0.00 25.70 -1.54 41 0 0 0 TOTAL PUT 2,157 26,860 +836 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$ 5.58 MAY24 3.70 C 0.00 0.00 0.00 1.89 +0.05 0 0 0 0 MAY24 3.80 C 0.00 0.00 0.00 1.79 +0.05 0 0 0 0 MAY24 3.90 C 0.00 0.00 0.00 1.69 +0.05 0 0 0 0 MAY24 4.00 C 0.00 0.00 0.00 1.59 +0.05 0 0 0 0 MAY24 4.10 C 0.00 0.00 0.00 1.49 +0.05 0 0 0 0 MAY24 4.20 C 0.00 0.00 0.00 1.39 +0.05 0 0 0 0 MAY24 4.30 C 0.00 0.00 0.00 1.29 +0.05 0 0 0 0 MAY24 4.40 C 0.00 0.00 0.00 1.19 +0.05 0 0 0 0 MAY24 4.50 C 0.00 0.00 0.00 1.09 +0.05 0 0 0 0 MAY24 4.60 C 0.00 0.00 0.00 0.99 +0.04 0 0 40 0 MAY24 4.70 C 0.00 0.00 0.00 0.89 +0.04 0 0 40 0 MAY24 4.80 C 0.00 0.00 0.00 0.80 +0.05 30 0 50 0 MAY24 4.90 C 0.69 0.69 0.69 0.70 +0.05 26 3 50 0 MAY24 5.00 C 0.00 0.00 0.00 0.60 +0.05 22 0 58 0 MAY24 5.25 C 0.00 0.00 0.00 0.37 +0.04 22 0 153 0 MAY24 5.50 C 0.00 0.00 0.00 0.18 +0.03 20 0 553 0 MAY24 5.75 C 0.00 0.00 0.00 0.07 +0.01 21 0 153 0 MAY24 6.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 46 0 MAY24 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0 MAY24 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 MAY24 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 MAY24 7.00 C 0.00 0.00 0.00 0.01 0.00 44 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 55 0 0 0 MAY24 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 2.20 +0.05 0 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 2.10 +0.05 0 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 2.00 +0.05 0 0 0 0 JUN24 3.70 C 0.00 0.00 0.00 1.90 +0.05 0 0 0 0 JUN24 3.80 C 0.00 0.00 0.00 1.80 +0.05 0 0 0 0 JUN24 3.90 C 0.00 0.00 0.00 1.70 +0.04 0 0 0 0 JUN24 4.00 C 0.00 0.00 0.00 1.61 +0.05 41 0 0 0 JUN24 4.10 C 0.00 0.00 0.00 1.51 +0.05 37 0 0 0 JUN24 4.20 C 0.00 0.00 0.00 1.41 +0.05 34 0 0 0 JUN24 4.30 C 0.00 0.00 0.00 1.31 +0.05 31 0 0 0 JUN24 4.40 C 0.00 0.00 0.00 1.21 +0.05 27 0 0 0 JUN24 4.50 C 0.00 0.00 0.00 1.11 +0.05 24 0 0 0 JUN24 4.60 C 0.00 0.00 0.00 1.01 +0.05 21 0 0 0 JUN24 4.70 C 0.00 0.00 0.00 0.91 +0.04 16 0 30 0 JUN24 4.80 C 0.00 0.00 0.00 0.82 +0.05 24 0 0 0 JUN24 4.90 C 0.00 0.00 0.00 0.73 +0.05 25 0 0 0 JUN24 5.00 C 0.00 0.00 0.00 0.64 +0.05 24 0 510 0 JUN24 5.25 C 0.00 0.00 0.00 0.42 +0.04 22 0 437 0 JUN24 5.50 C 0.00 0.00 0.00 0.25 +0.01 21 0 100 0 JUN24 5.75 C 0.14 0.14 0.14 0.14 +0.02 22 4 207 -4 JUN24 6.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 452 0 JUN24 6.25 C 0.00 0.00 0.00 0.03 0.00 23 0 204 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUL24 4.10 C 0.00 0.00 0.00 1.51 +0.05 35 0 0 0 JUL24 4.20 C 0.00 0.00 0.00 1.41 +0.05 31 0 0 0 JUL24 4.30 C 0.00 0.00 0.00 1.31 +0.05 26 0 0 0 JUL24 4.40 C 0.00 0.00 0.00 1.21 +0.05 0 0 0 0 JUL24 4.50 C 0.00 0.00 0.00 1.11 +0.05 0 0 0 0 JUL24 4.60 C 0.00 0.00 0.00 1.01 +0.05 0 0 0 0 JUL24 4.70 C 0.00 0.00 0.00 0.91 +0.04 0 0 0 0 JUL24 4.80 C 0.00 0.00 0.00 0.82 +0.05 23 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 0.74 +0.06 28 0 0 0 JUL24 5.00 C 0.00 0.00 0.00 0.65 +0.05 27 0 300 0 JUL24 5.25 C 0.00 0.00 0.00 0.43 +0.04 23 0 300 0 JUL24 5.50 C 0.00 0.00 0.00 0.25 +0.01 22 0 5 0 JUL24 5.75 C 0.00 0.00 0.00 0.14 +0.02 23 0 55 0 JUL24 6.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 3 0 JUL24 6.25 C 0.00 0.00 0.00 0.03 0.00 23 0 16 0 JUL24 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0 JUL24 6.75 C 0.00 0.00 0.00 0.01 0.00 26 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 33 0 0 0 JUL24 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 JUL24 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUL24 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 AUG24 4.30 C 0.00 0.00 0.00 1.31 +0.05 27 0 0 0 AUG24 4.40 C 0.00 0.00 0.00 1.21 +0.05 22 0 0 0 AUG24 4.50 C 0.00 0.00 0.00 1.11 +0.05 0 0 0 0 AUG24 4.60 C 0.00 0.00 0.00 1.01 +0.05 0 0 0 0 AUG24 4.70 C 0.00 0.00 0.00 0.91 +0.04 0 0 0 0 AUG24 4.80 C 0.00 0.00 0.00 0.82 +0.05 23 0 0 0 AUG24 4.90 C 0.71 0.71 0.71 0.74 +0.05 27 3 3 +3 AUG24 5.00 C 0.00 0.00 0.00 0.65 +0.05 26 0 0 0 AUG24 5.25 C 0.00 0.00 0.00 0.43 +0.04 23 0 0 0 AUG24 5.50 C 0.00 0.00 0.00 0.26 +0.02 22 0 0 0 AUG24 5.75 C 0.15 0.15 0.15 0.15 +0.02 23 100 100 +100 AUG24 6.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0 AUG24 6.25 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0 AUG24 6.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0 AUG24 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0 AUG24 7.00 C 0.00 0.00 0.00 0.01 0.00 26 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 31 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 0.00 36 0 0 0 SEP24 3.50 C 0.00 0.00 0.00 2.10 +0.05 0 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 2.00 +0.04 0 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 1.90 +0.04 0 0 0 0 SEP24 3.80 C 0.00 0.00 0.00 1.81 +0.05 44 0 0 0 SEP24 3.90 C 0.00 0.00 0.00 1.71 +0.05 41 0 0 0 SEP24 4.00 C 0.00 0.00 0.00 1.61 +0.05 37 0 0 0 SEP24 4.10 C 0.00 0.00 0.00 1.51 +0.05 34 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 1.41 +0.05 31 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 1.31 +0.05 27 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 1.21 +0.05 22 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 1.11 +0.05 0 0 0 0 SEP24 4.60 C 0.00 0.00 0.00 1.01 +0.05 0 0 0 0 SEP24 4.70 C 0.00 0.00 0.00 0.91 +0.04 0 0 100 0 SEP24 4.80 C 0.00 0.00 0.00 0.82 +0.05 22 0 0 0 SEP24 4.90 C 0.00 0.00 0.00 0.74 +0.05 26 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 0.65 +0.05 25 0 15 0 SEP24 5.25 C 0.00 0.00 0.00 0.43 +0.03 22 0 0 0 SEP24 5.50 C 0.00 0.00 0.00 0.27 +0.03 22 0 0 0 SEP24 5.75 C 0.00 0.00 0.00 0.16 +0.02 22 0 129 0 SEP24 6.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0 SEP24 6.25 C 0.00 0.00 0.00 0.05 +0.01 22 0 10 0 SEP24 6.50 C 0.00 0.00 0.00 0.03 0.00 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 23 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 0.00 32 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 2.10 +0.05 0 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 2.00 +0.04 0 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 1.90 +0.04 0 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 1.81 +0.05 39 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 1.71 +0.05 37 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 1.61 +0.05 34 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 1.51 +0.05 31 0 0 0 DEC24 4.20 C 0.00 0.00 0.00 1.41 +0.05 28 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 1.31 +0.05 26 0 0 0 DEC24 4.40 C 0.00 0.00 0.00 1.21 +0.05 22 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 1.11 +0.05 18 0 0 0 DEC24 4.60 C 0.00 0.00 0.00 1.01 +0.04 0 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 0.92 +0.05 22 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 0.82 +0.04 20 0 23 0 DEC24 4.90 C 0.00 0.00 0.00 0.74 +0.05 23 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 0.65 +0.04 22 0 33 0 DEC24 5.25 C 0.00 0.00 0.00 0.47 +0.04 22 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 0.32 +0.02 21 0 10 0 DEC24 5.75 C 0.00 0.00 0.00 0.22 +0.02 22 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 40 0 DEC24 6.25 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.03 0.00 22 0 3 0 DEC24 7.25 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.01 0.00 21 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 0.00 24 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 1.51 +0.05 27 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 1.41 +0.05 25 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 1.31 +0.05 22 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 1.21 +0.05 18 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 1.11 +0.04 0 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 1.02 +0.05 22 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 0.93 +0.05 22 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 0.84 +0.04 22 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 0.76 +0.04 22 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 0.68 +0.04 22 0 4 0 MAR25 5.25 C 0.00 0.00 0.00 0.52 +0.03 22 0 0 0 MAR25 5.50 C 0.00 0.00 0.00 0.39 +0.02 22 0 0 0 MAR25 5.75 C 0.00 0.00 0.00 0.29 +0.02 22 0 0 0 MAR25 6.00 C 0.00 0.00 0.00 0.22 +0.01 22 0 3 0 MAR25 6.25 C 0.00 0.00 0.00 0.16 +0.01 22 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 0.12 +0.01 22 0 10 0 MAR25 6.75 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0 MAR25 7.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0 TOTAL CALL 110 4,508 +99 MAY24 3.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0 MAY24 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0 MAY24 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0 MAY24 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 105 0 MAY24 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 234 0 MAY24 4.20 P 0.01 0.01 0.01 0.01 0.00 57 10 190 0 MAY24 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 MAY24 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 MAY24 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0 MAY24 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 160 0 MAY24 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 336 0 MAY24 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 694 0 MAY24 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 189 0 MAY24 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 342 0 MAY24 5.25 P 0.00 0.00 0.00 0.03 0.00 23 0 333 0 MAY24 5.50 P 0.08 0.08 0.08 0.09 -0.02 22 130 395 +130 MAY24 5.75 P 0.22 0.22 0.22 0.23 -0.04 22 3 5 +3 MAY24 6.00 P 0.00 0.00 0.00 0.44 -0.05 25 0 0 0 MAY24 6.25 P 0.00 0.00 0.00 0.69 -0.05 34 0 0 0 MAY24 6.50 P 0.00 0.00 0.00 0.92 -0.05 0 0 0 0 MAY24 6.75 P 0.00 0.00 0.00 1.17 -0.05 0 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0 MAY24 7.25 P 0.00 0.00 0.00 1.67 -0.05 0 0 0 0 MAY24 7.50 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0 MAY24 7.75 P 0.00 0.00 0.00 2.17 -0.05 0 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 2.42 -0.05 0 0 0 0 JUN24 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 420 0 JUN24 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0 JUN24 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0 JUN24 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0 JUN24 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0 JUN24 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 110 0 JUN24 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0 JUN24 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0 JUN24 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 1,230 0 JUN24 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 JUN24 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0 JUN24 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUN24 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0 JUN24 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 80 0 JUN24 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 760 0 JUN24 5.25 P 0.00 0.00 0.00 0.06 -0.01 22 0 638 0 JUN24 5.50 P 0.12 0.14 0.12 0.14 -0.02 22 2 373 -1 JUN24 5.75 P 0.27 0.27 0.27 0.28 -0.03 22 1 183 +1 JUN24 6.00 P 0.00 0.00 0.00 0.47 -0.05 24 0 30 0 JUN24 6.25 P 0.00 0.00 0.00 0.70 -0.05 28 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 0.92 -0.05 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 1.17 -0.05 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 1.67 -0.05 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 2.17 -0.05 0 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 2.42 -0.05 0 0 0 0 JUL24 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 1,600 0 JUL24 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0 JUL24 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 160 0 JUL24 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0 JUL24 4.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0 JUL24 4.60 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0 JUL24 4.70 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0 JUL24 4.80 P 0.00 0.00 0.00 0.07 -0.01 22 0 30 0 JUL24 4.90 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0 JUL24 5.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 300 0 JUL24 5.25 P 0.20 0.22 0.20 0.23 -0.02 20 2 337 +2 JUL24 5.50 P 0.00 0.00 0.00 0.38 -0.04 20 0 45 0 JUL24 5.75 P 0.00 0.00 0.00 0.58 -0.04 20 0 0 0 JUL24 6.00 P 0.00 0.00 0.00 0.79 -0.05 15 0 0 0 JUL24 6.25 P 0.00 0.00 0.00 1.02 -0.05 0 0 0 0 JUL24 6.50 P 0.00 0.00 0.00 1.28 -0.05 0 0 0 0 JUL24 6.75 P 0.00 0.00 0.00 1.53 -0.05 0 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 1.78 -0.05 25 0 0 0 JUL24 7.25 P 0.00 0.00 0.00 2.03 -0.05 30 0 0 0 JUL24 7.50 P 0.00 0.00 0.00 2.27 -0.05 0 0 0 0 JUL24 7.75 P 0.00 0.00 0.00 2.52 -0.05 0 0 0 0 JUL24 8.00 P 0.00 0.00 0.00 2.77 -0.05 0 0 0 0 AUG24 4.30 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0 AUG24 4.40 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0 AUG24 4.50 P 0.05 0.05 0.05 0.04 0.00 23 10 60 +10 AUG24 4.60 P 0.06 0.06 0.06 0.05 -0.01 22 10 10 +10 AUG24 4.70 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0 AUG24 4.80 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0 AUG24 4.90 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0 AUG24 5.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 0 0 AUG24 5.25 P 0.00 0.00 0.00 0.26 -0.03 21 0 0 0 AUG24 5.50 P 0.00 0.00 0.00 0.42 -0.03 21 0 0 0 AUG24 5.75 P 0.00 0.00 0.00 0.60 -0.04 20 0 0 0 AUG24 6.00 P 0.00 0.00 0.00 0.83 -0.02 23 0 0 0 AUG24 6.25 P 0.00 0.00 0.00 1.03 -0.04 0 0 0 0 AUG24 6.50 P 0.00 0.00 0.00 1.29 -0.05 22 0 0 0 AUG24 6.75 P 0.00 0.00 0.00 1.53 -0.05 0 0 0 0 AUG24 7.00 P 0.00 0.00 0.00 1.78 -0.05 22 0 0 0 AUG24 7.25 P 0.00 0.00 0.00 2.03 -0.05 27 0 0 0 AUG24 7.50 P 0.00 0.00 0.00 2.28 -0.04 31 0 0 0 AUG24 7.75 P 0.00 0.00 0.00 2.52 -0.05 0 0 0 0 AUG24 8.00 P 0.00 0.00 0.00 2.77 -0.05 0 0 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 24 0 45 0 SEP24 4.10 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0 SEP24 4.20 P 0.00 0.00 0.00 0.01 -0.01 20 0 110 0 SEP24 4.30 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0 SEP24 4.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0 SEP24 4.60 P 0.00 0.00 0.00 0.06 -0.01 21 0 30 0 SEP24 4.70 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 0.14 -0.02 22 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 0.18 -0.02 22 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 0.30 -0.02 22 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 0.45 -0.03 22 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 0.63 -0.03 22 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 0.83 -0.04 21 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 1.06 -0.04 22 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 1.29 -0.05 21 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 1.53 -0.05 0 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 1.78 -0.05 21 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 2.03 -0.05 25 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 2.28 -0.04 29 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 2.52 -0.05 0 0 0 0 SEP24 8.00 P 0.00 0.00 0.00 2.77 -0.05 0 0 0 0 DEC24 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0 DEC24 3.60 P 0.00 0.00 0.00 0.01 0.00 25 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 22 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 0.00 22 0 330 0 DEC24 4.10 P 0.00 0.00 0.00 0.03 0.00 22 0 50 0 DEC24 4.20 P 0.00 0.00 0.00 0.04 0.00 22 0 20 0 DEC24 4.30 P 0.00 0.00 0.00 0.05 -0.01 22 0 200 0 DEC24 4.40 P 0.00 0.00 0.00 0.07 0.00 22 0 5 0 DEC24 4.50 P 0.00 0.00 0.00 0.09 0.00 22 0 1 0 DEC24 4.60 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.13 -0.02 21 0 1 0 DEC24 4.80 P 0.00 0.00 0.00 0.16 -0.02 22 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.20 -0.01 22 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.24 -0.02 22 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.35 -0.03 21 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 0.50 -0.03 22 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 0.67 -0.03 22 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 0.87 -0.03 22 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 1.08 -0.04 22 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 1.31 -0.04 23 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 1.54 -0.05 21 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 1.78 -0.05 19 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 2.03 -0.05 23 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 2.28 -0.04 26 0 0 0 DEC24 7.75 P 0.00 0.00 0.00 2.52 -0.05 0 0 0 0 DEC24 8.00 P 0.00 0.00 0.00 2.77 -0.05 0 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 0.05 0.00 22 0 10 0 MAR25 4.20 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.08 0.00 22 0 350 0 MAR25 4.40 P 0.00 0.00 0.00 0.10 0.00 22 0 430 0 MAR25 4.50 P 0.00 0.00 0.00 0.12 -0.01 22 0 50 0 MAR25 4.60 P 0.00 0.00 0.00 0.14 -0.01 22 0 30 0 MAR25 4.70 P 0.00 0.00 0.00 0.17 -0.01 22 0 30 0 MAR25 4.80 P 0.00 0.00 0.00 0.20 -0.02 22 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.24 -0.01 22 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 0.28 -0.02 22 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 0.40 -0.02 22 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 0.54 -0.03 22 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 0.70 -0.04 21 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 0.89 -0.04 22 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 1.10 -0.04 22 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 1.32 -0.04 22 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 1.55 -0.04 22 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 1.79 -0.04 23 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 2.03 -0.05 22 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 2.28 -0.04 25 0 0 0 MAR25 7.75 P 0.00 0.00 0.00 2.52 -0.05 0 0 0 0 MAR25 8.00 P 0.00 0.00 0.00 2.77 -0.05 21 0 0 0 TOTAL PUT 168 11,967 +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$ 10.26 MAY24 6.75 C 0.00 0.00 0.00 3.53 +0.16 0 0 0 0 MAY24 7.00 C 0.00 0.00 0.00 3.28 +0.16 0 0 0 0 MAY24 7.25 C 0.00 0.00 0.00 3.03 +0.16 0 0 0 0 MAY24 7.50 C 0.00 0.00 0.00 2.78 +0.16 0 0 0 0 MAY24 7.75 C 0.00 0.00 0.00 2.53 +0.15 0 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 2.28 +0.15 0 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 2.04 +0.16 36 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 1.79 +0.16 31 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 1.54 +0.16 26 0 63 0 MAY24 9.00 C 0.00 0.00 0.00 1.30 +0.16 28 0 15 0 MAY24 9.25 C 0.00 0.00 0.00 1.07 +0.15 29 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 0.85 +0.15 28 0 90 0 MAY24 9.75 C 0.56 0.60 0.56 0.63 +0.12 25 18 66 0 MAY24 10.00 C 0.00 0.00 0.00 0.45 +0.12 25 0 149 0 MAY24 10.50 C 0.19 0.19 0.19 0.19 +0.06 25 148 308 +148 MAY24 11.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 44 0 MAY24 11.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 99 0 MAY24 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUN24 6.50 C 0.00 0.00 0.00 3.80 +0.16 0 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 3.55 +0.16 0 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 3.30 +0.15 0 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 3.06 +0.16 38 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 2.81 +0.16 33 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 2.56 +0.16 27 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 2.31 +0.16 0 0 1 0 JUN24 8.25 C 0.00 0.00 0.00 2.07 +0.16 28 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 1.82 +0.15 24 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 1.58 +0.15 24 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 1.35 +0.14 25 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 1.17 +0.15 29 0 70 0 JUN24 9.50 C 0.00 0.00 0.00 0.96 +0.14 28 0 129 0 JUN24 9.75 C 0.00 0.00 0.00 0.77 +0.13 27 0 89 0 JUN24 10.00 C 0.00 0.00 0.00 0.60 +0.12 26 0 30 0 JUN24 10.50 C 0.33 0.33 0.33 0.32 +0.07 25 30 88 -30 JUN24 11.00 C 0.17 0.17 0.17 0.17 +0.04 25 30 90 0 JUN24 11.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 60 0 JUN24 12.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 30 0 JUN24 12.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 200 0 JUN24 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 110 0 JUN24 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 400 0 JUN24 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 501 0 JUN24 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0 JUN24 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUL24 6.75 C 0.00 0.00 0.00 3.58 +0.16 33 0 0 0 JUL24 7.00 C 0.00 0.00 0.00 3.33 +0.16 0 0 0 0 JUL24 7.25 C 0.00 0.00 0.00 3.08 +0.15 0 0 0 0 JUL24 7.50 C 0.00 0.00 0.00 2.84 +0.16 28 0 0 0 JUL24 7.75 C 0.00 0.00 0.00 2.59 +0.15 23 0 0 0 JUL24 8.00 C 0.00 0.00 0.00 2.35 +0.16 26 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 2.11 +0.15 25 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 1.88 +0.15 26 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 1.65 +0.15 26 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 1.43 +0.14 25 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 1.26 +0.13 28 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 1.07 +0.13 27 0 0 0 JUL24 9.75 C 0.00 0.00 0.00 0.84 +0.06 24 0 8 0 JUL24 10.00 C 0.00 0.00 0.00 0.71 +0.10 25 0 0 0 JUL24 10.50 C 0.00 0.00 0.00 0.45 +0.08 25 0 240 0 JUL24 11.00 C 0.00 0.00 0.00 0.27 +0.05 25 0 190 0 JUL24 11.50 C 0.00 0.00 0.00 0.16 +0.03 25 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0 JUL24 13.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0 JUL24 13.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 JUL24 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JUL24 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 AUG24 7.50 C 0.00 0.00 0.00 2.87 +0.15 27 0 0 0 AUG24 7.75 C 0.00 0.00 0.00 2.63 +0.15 27 0 0 0 AUG24 8.00 C 0.00 0.00 0.00 2.39 +0.14 26 0 0 0 AUG24 8.25 C 0.00 0.00 0.00 2.16 +0.14 26 0 0 0 AUG24 8.50 C 0.00 0.00 0.00 1.94 +0.13 27 0 0 0 AUG24 8.75 C 0.00 0.00 0.00 1.73 +0.13 27 0 0 0 AUG24 9.00 C 0.00 0.00 0.00 1.52 +0.11 27 0 0 0 AUG24 9.25 C 0.00 0.00 0.00 1.37 +0.14 29 0 0 0 AUG24 9.50 C 0.00 0.00 0.00 1.19 +0.13 29 0 0 0 AUG24 9.75 C 0.00 0.00 0.00 1.02 +0.14 28 0 0 0 AUG24 10.00 C 0.00 0.00 0.00 0.87 +0.09 28 0 0 0 AUG24 10.50 C 0.00 0.00 0.00 0.61 +0.09 28 0 0 0 AUG24 11.00 C 0.00 0.00 0.00 0.39 +0.04 26 0 0 0 AUG24 11.50 C 0.00 0.00 0.00 0.26 +0.03 27 0 0 0 AUG24 12.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0 AUG24 12.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0 AUG24 13.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0 AUG24 13.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0 AUG24 14.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0 AUG24 14.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 3.85 +0.16 0 0 0 0 SEP24 6.75 C 0.00 0.00 0.00 3.61 +0.16 32 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 3.36 +0.16 21 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 3.11 +0.15 0 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 2.87 +0.15 24 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 2.63 +0.15 26 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 2.39 +0.14 25 0 5 0 SEP24 8.25 C 0.00 0.00 0.00 2.16 +0.14 26 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 1.94 +0.13 27 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 1.73 +0.13 27 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 1.52 +0.11 27 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 1.37 +0.14 30 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 1.19 +0.13 29 0 10 0 SEP24 9.75 C 0.00 0.00 0.00 1.02 +0.14 29 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 0.87 +0.09 28 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 0.61 +0.09 28 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 0.39 +0.04 27 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 0.26 +0.03 27 0 30 0 SEP24 12.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 35 0 SEP24 12.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 15 0 SEP24 13.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 0.04 0.00 28 0 80 0 SEP24 14.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 0.01 0.00 26 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 32 0 200 0 DEC24 6.50 C 0.00 0.00 0.00 3.85 +0.15 0 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 3.61 +0.16 30 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 3.36 +0.16 0 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 3.12 +0.16 27 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 2.87 +0.15 22 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 2.63 +0.15 24 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 2.40 +0.15 25 0 0 0 DEC24 8.25 C 0.00 0.00 0.00 2.17 +0.15 25 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 1.95 +0.14 25 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 1.74 +0.14 25 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 1.53 +0.12 25 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 1.37 +0.14 26 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 1.19 +0.12 25 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 1.02 +0.10 25 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 0.88 +0.06 25 0 5 0 DEC24 10.50 C 0.00 0.00 0.00 0.66 +0.09 25 0 0 0 DEC24 11.00 C 0.00 0.00 0.00 0.46 +0.05 25 0 15 0 DEC24 11.50 C 0.00 0.00 0.00 0.33 +0.04 25 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 0.24 +0.04 25 0 50 0 DEC24 12.50 C 0.00 0.00 0.00 0.16 +0.02 25 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 4 0 DEC24 14.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 15 0 DEC24 14.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 3.61 +0.16 28 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 3.36 +0.15 18 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 3.12 +0.15 25 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 2.88 +0.14 25 0 0 0 MAR25 7.75 C 0.00 0.00 0.00 2.65 +0.14 26 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 2.43 +0.14 26 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 2.21 +0.13 26 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 2.00 +0.12 26 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 1.81 +0.12 26 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 1.63 +0.11 26 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 1.46 +0.10 26 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 1.31 +0.09 26 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 1.16 +0.07 26 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 1.04 +0.04 26 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 0.85 +0.09 27 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 0.64 +0.04 26 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 0.50 +0.03 26 0 12 0 MAR25 12.00 C 0.00 0.00 0.00 0.39 +0.03 26 0 10 0 MAR25 12.50 C 0.00 0.00 0.00 0.29 +0.01 26 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 0.23 +0.02 26 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0 TOTAL CALL 226 3,856 +118 MAY24 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0 MAY24 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0 MAY24 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0 MAY24 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0 MAY24 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 250 0 MAY24 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 150 0 MAY24 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 76 0 MAY24 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 69 0 MAY24 9.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 90 0 MAY24 9.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 30 0 MAY24 9.75 P 0.00 0.00 0.00 0.09 -0.03 25 0 170 0 MAY24 10.00 P 0.00 0.00 0.00 0.17 -0.05 26 0 0 0 MAY24 10.50 P 0.00 0.00 0.00 0.42 -0.10 26 0 177 0 MAY24 11.00 P 0.00 0.00 0.00 0.81 -0.13 29 0 0 0 MAY24 11.50 P 0.00 0.00 0.00 1.28 -0.14 35 0 0 0 MAY24 12.00 P 0.00 0.00 0.00 1.74 -0.16 0 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 2.24 -0.16 0 0 0 0 MAY24 13.00 P 0.00 0.00 0.00 2.74 -0.16 0 0 0 0 MAY24 13.50 P 0.00 0.00 0.00 3.24 -0.16 0 0 0 0 MAY24 14.00 P 0.00 0.00 0.00 3.74 -0.16 0 0 0 0 MAY24 14.50 P 0.00 0.00 0.00 4.24 -0.16 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 105 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0 JUN24 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0 JUN24 8.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0 JUN24 8.75 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0 JUN24 9.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 30 0 JUN24 9.25 P 0.00 0.00 0.00 0.07 -0.02 26 0 150 0 JUN24 9.50 P 0.00 0.00 0.00 0.12 -0.03 26 0 53 0 JUN24 9.75 P 0.00 0.00 0.00 0.18 -0.04 25 0 0 0 JUN24 10.00 P 0.00 0.00 0.00 0.27 -0.05 26 0 11 0 JUN24 10.50 P 0.00 0.00 0.00 0.52 -0.10 26 0 156 0 JUN24 11.00 P 0.00 0.00 0.00 0.88 -0.12 27 0 0 0 JUN24 11.50 P 0.00 0.00 0.00 1.31 -0.14 30 0 0 0 JUN24 12.00 P 0.00 0.00 0.00 1.74 -0.16 0 0 0 0 JUN24 12.50 P 0.00 0.00 0.00 2.24 -0.16 0 0 0 0 JUN24 13.00 P 0.00 0.00 0.00 2.74 -0.16 0 0 0 0 JUN24 13.50 P 0.00 0.00 0.00 3.24 -0.16 0 0 0 0 JUN24 14.00 P 0.00 0.00 0.00 3.74 -0.16 0 0 0 0 JUN24 14.50 P 0.00 0.00 0.00 4.24 -0.16 0 0 0 0 JUN24 15.00 P 0.00 0.00 0.00 4.74 -0.16 0 0 0 0 JUN24 15.50 P 0.00 0.00 0.00 5.24 -0.16 0 0 0 0 JUN24 16.00 P 0.00 0.00 0.00 5.74 -0.16 0 0 0 0 JUN24 16.50 P 0.00 0.00 0.00 6.24 -0.16 0 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 6.74 -0.16 0 0 0 0 JUL24 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 JUL24 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUL24 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUL24 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0 JUL24 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 JUL24 8.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 0.04 0.00 27 0 9 0 JUL24 8.75 P 0.00 0.00 0.00 0.06 -0.01 27 0 9 0 JUL24 9.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 9 0 JUL24 9.25 P 0.00 0.00 0.00 0.13 -0.03 26 0 0 0 JUL24 9.50 P 0.00 0.00 0.00 0.19 -0.04 26 0 0 0 JUL24 9.75 P 0.00 0.00 0.00 0.27 -0.05 26 0 0 0 JUL24 10.00 P 0.00 0.00 0.00 0.36 -0.06 26 0 0 0 JUL24 10.50 P 0.00 0.00 0.00 0.61 -0.08 26 0 0 0 JUL24 11.00 P 0.00 0.00 0.00 0.96 -0.09 27 0 0 0 JUL24 11.50 P 0.00 0.00 0.00 1.36 -0.13 28 0 0 0 JUL24 12.00 P 0.00 0.00 0.00 1.76 -0.15 25 0 0 0 JUL24 12.50 P 0.00 0.00 0.00 2.24 -0.16 0 0 0 0 JUL24 13.00 P 0.00 0.00 0.00 2.74 -0.16 0 0 0 0 JUL24 13.50 P 0.00 0.00 0.00 3.24 -0.16 0 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 3.74 -0.16 0 0 0 0 JUL24 14.50 P 0.00 0.00 0.00 4.24 -0.16 0 0 0 0 AUG24 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 AUG24 7.75 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0 AUG24 8.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0 AUG24 8.25 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0 AUG24 8.50 P 0.00 0.00 0.00 0.07 -0.03 27 0 0 0 AUG24 8.75 P 0.00 0.00 0.00 0.10 -0.04 27 0 0 0 AUG24 9.00 P 0.00 0.00 0.00 0.15 -0.04 27 0 40 0 AUG24 9.25 P 0.20 0.20 0.20 0.21 -0.04 27 9 39 +9 AUG24 9.50 P 0.00 0.00 0.00 0.28 -0.04 27 0 0 0 AUG24 9.75 P 0.00 0.00 0.00 0.36 -0.06 27 0 0 0 AUG24 10.00 P 0.00 0.00 0.00 0.45 -0.08 27 0 29 0 AUG24 10.50 P 0.00 0.00 0.00 0.69 -0.12 26 0 0 0 AUG24 11.00 P 0.00 0.00 0.00 1.02 -0.16 27 0 0 0 AUG24 11.50 P 0.00 0.00 0.00 1.42 -0.11 29 0 0 0 AUG24 12.00 P 0.00 0.00 0.00 1.80 -0.15 27 0 0 0 AUG24 12.50 P 0.00 0.00 0.00 2.26 -0.15 27 0 0 0 AUG24 13.00 P 0.00 0.00 0.00 2.74 -0.16 0 0 0 0 AUG24 13.50 P 0.00 0.00 0.00 3.24 -0.16 0 0 0 0 AUG24 14.00 P 0.00 0.00 0.00 3.74 -0.16 0 0 0 0 AUG24 14.50 P 0.00 0.00 0.00 4.24 -0.16 0 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 SEP24 6.75 P 0.05 0.05 0.05 0.01 0.00 28 30 0 -30 SEP24 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 30,015 0 SEP24 8.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 50 0 SEP24 8.25 P 0.00 0.00 0.00 0.08 -0.02 23 0 50 0 SEP24 8.50 P 0.00 0.00 0.00 0.12 -0.03 23 0 60 0 SEP24 8.75 P 0.00 0.00 0.00 0.17 -0.04 23 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.24 -0.05 23 0 150 0 SEP24 9.25 P 0.00 0.00 0.00 0.32 -0.06 23 0 50 0 SEP24 9.50 P 0.00 0.00 0.00 0.42 -0.07 23 0 0 0 SEP24 9.75 P 0.00 0.00 0.00 0.54 -0.08 24 0 49 0 SEP24 10.00 P 0.00 0.00 0.00 0.67 -0.07 24 0 122 0 SEP24 10.50 P 0.00 0.00 0.00 0.95 -0.14 22 0 0 0 SEP24 11.00 P 0.00 0.00 0.00 1.35 -0.12 24 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 1.76 -0.13 24 0 0 0 SEP24 12.00 P 0.00 0.00 0.00 2.20 -0.14 24 0 0 0 SEP24 12.50 P 0.00 0.00 0.00 2.66 -0.15 23 0 0 0 SEP24 13.00 P 0.00 0.00 0.00 3.13 -0.16 23 0 0 0 SEP24 13.50 P 0.00 0.00 0.00 3.62 -0.15 24 0 162 0 SEP24 14.00 P 0.00 0.00 0.00 4.10 -0.16 18 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 4.59 -0.16 0 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 5.09 -0.15 27 0 0 0 SEP24 15.50 P 0.00 0.00 0.00 5.58 -0.15 26 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 6.07 -0.16 0 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 0.05 -0.01 25 0 50 0 DEC24 7.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 50 0 DEC24 7.75 P 0.00 0.00 0.00 0.10 -0.02 25 0 50 0 DEC24 8.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0 DEC24 8.25 P 0.00 0.00 0.00 0.18 -0.03 25 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 0.24 -0.04 25 0 0 0 DEC24 8.75 P 0.00 0.00 0.00 0.31 -0.04 25 0 0 0 DEC24 9.00 P 0.00 0.00 0.00 0.39 -0.05 25 0 0 0 DEC24 9.25 P 0.00 0.00 0.00 0.48 -0.06 25 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 0.59 -0.07 25 0 19 0 DEC24 9.75 P 0.00 0.00 0.00 0.71 -0.08 25 0 100 0 DEC24 10.00 P 0.00 0.00 0.00 0.84 -0.06 25 0 0 0 DEC24 10.50 P 0.00 0.00 0.00 1.11 -0.13 24 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 1.49 -0.11 25 0 0 0 DEC24 11.50 P 0.00 0.00 0.00 1.87 -0.13 25 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 2.29 -0.13 25 0 0 0 DEC24 12.50 P 0.00 0.00 0.00 2.72 -0.14 25 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 3.18 -0.14 25 0 0 0 DEC24 13.50 P 0.00 0.00 0.00 3.65 -0.14 25 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 4.12 -0.15 25 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 4.61 -0.15 26 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 0.10 -0.02 26 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 0.13 -0.03 26 0 10 0 MAR25 7.75 P 0.00 0.00 0.00 0.17 -0.03 26 0 50 0 MAR25 8.00 P 0.00 0.00 0.00 0.22 -0.04 26 0 50 0 MAR25 8.25 P 0.00 0.00 0.00 0.28 -0.05 26 0 0 0 MAR25 8.50 P 0.00 0.00 0.00 0.35 -0.05 26 0 40 0 MAR25 8.75 P 0.00 0.00 0.00 0.43 -0.06 26 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.52 -0.06 26 0 0 0 MAR25 9.25 P 0.00 0.00 0.00 0.62 -0.07 26 0 0 0 MAR25 9.50 P 0.00 0.00 0.00 0.73 -0.08 26 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 0.85 -0.09 26 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 0.98 -0.06 26 0 0 0 MAR25 10.50 P 0.00 0.00 0.00 1.24 -0.14 25 0 0 0 MAR25 11.00 P 0.00 0.00 0.00 1.61 -0.12 26 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 1.98 -0.13 26 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 2.37 -0.14 26 0 0 0 MAR25 12.50 P 0.00 0.00 0.00 2.79 -0.14 26 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 3.23 -0.15 26 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 3.69 -0.14 26 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 4.15 -0.15 26 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 4.62 -0.16 26 0 0 0 TOTAL PUT 39 33,069 -21 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$ 110.00 MAY24 70.00 C 0.00 0.00 0.00 40.22 +4.49 53 0 0 0 MAY24 72.50 C 0.00 0.00 0.00 37.73 +4.49 51 0 0 0 MAY24 75.00 C 35.05 35.38 35.05 35.38 +4.63 70 94 90 -60 MAY24 77.50 C 0.00 0.00 0.00 32.75 +4.48 46 0 0 0 MAY24 80.00 C 0.00 0.00 0.00 30.02 +4.22 0 0 0 0 MAY24 82.50 C 0.00 0.00 0.00 27.80 +4.45 46 0 27 0 MAY24 85.00 C 0.00 0.00 0.00 25.34 +4.40 45 0 15 0 MAY24 87.50 C 22.74 22.96 22.74 22.96 +4.39 47 63 530 0 MAY24 90.00 C 0.00 0.00 0.00 20.54 +4.25 45 0 14 0 MAY24 92.50 C 17.66 18.00 17.66 18.23 +4.13 45 219 951 +91 MAY24 95.00 C 17.00 17.20 17.00 16.01 +3.97 45 21 3,028 +1 MAY24 97.50 C 14.00 14.01 12.75 13.89 +4.06 45 40 2,032 0 MAY24 100.00 C 12.11 13.20 10.97 11.81 +3.51 44 32 2,211 -4 MAY24 102.50 C 10.57 11.20 10.30 10.03 +3.28 45 71 4,085 -71 MAY24 105.00 C 8.20 9.50 7.78 8.38 +3.04 45 198 3,203 -57 MAY24 107.50 C 7.27 7.72 6.39 6.97 +2.62 46 771 2,565 -356 MAY24 110.00 C 5.00 6.80 5.00 5.65 +2.17 45 1,271 3,443 -734 MAY24 112.50 C 4.22 5.60 4.22 4.65 +1.99 47 1,258 2,953 +132 MAY24 115.00 C 3.00 4.70 3.00 3.67 +1.66 46 737 2,679 -12 MAY24 117.50 C 1.80 3.70 1.80 2.86 +1.37 46 537 938 +149 MAY24 120.00 C 2.68 3.08 2.23 2.20 +1.11 46 2,668 2,921 +1,121 MAY24 122.50 C 2.23 2.36 1.76 1.67 +0.89 46 210 330 +100 MAY24 125.00 C 1.73 2.03 1.45 1.25 +0.70 46 730 782 -34 MAY24 127.50 C 1.65 1.65 1.26 0.92 +0.53 46 421 761 +258 MAY24 130.00 C 1.10 1.30 0.95 0.67 +0.40 46 337 566 -40 MAY24 132.50 C 1.00 1.00 1.00 0.49 +0.31 46 1 335 -1 JUN24 60.00 C 0.00 0.00 0.00 50.20 +4.31 0 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 47.72 +4.31 0 0 0 0 JUN24 65.00 C 0.00 0.00 0.00 45.24 +4.31 0 0 0 0 JUN24 67.50 C 0.00 0.00 0.00 42.76 +4.31 0 0 0 0 JUN24 70.00 C 0.00 0.00 0.00 40.29 +4.31 0 0 83 0 JUN24 72.50 C 0.00 0.00 0.00 37.82 +4.30 0 0 0 0 JUN24 75.00 C 0.00 0.00 0.00 35.38 +4.30 0 0 7 0 JUN24 77.50 C 0.00 0.00 0.00 33.50 +4.84 58 0 0 0 JUN24 80.00 C 0.00 0.00 0.00 30.56 +4.29 37 0 0 0 JUN24 82.50 C 0.00 0.00 0.00 28.16 +4.22 38 0 0 0 JUN24 85.00 C 0.00 0.00 0.00 25.80 +4.13 39 0 0 0 JUN24 87.50 C 0.00 0.00 0.00 23.64 +4.16 43 0 0 0 JUN24 90.00 C 0.00 0.00 0.00 21.42 +4.04 42 0 313 0 JUN24 92.50 C 19.10 19.10 19.10 19.29 +3.90 43 2 1,178 0 JUN24 95.00 C 17.50 17.50 17.50 17.25 +3.73 42 2 1,785 -2 JUN24 97.50 C 0.00 0.00 0.00 15.33 +3.65 43 0 2,856 0 JUN24 100.00 C 0.00 0.00 0.00 13.46 +3.36 42 0 2,782 0 JUN24 102.50 C 0.00 0.00 0.00 12.01 +3.46 44 0 1,105 0 JUN24 105.00 C 10.76 11.10 10.18 10.47 +3.16 43 47 1,600 -30 JUN24 107.50 C 8.88 9.08 8.44 9.05 +2.82 43 58 2,152 +51 JUN24 110.00 C 8.00 8.50 7.40 7.68 +2.41 43 769 11,404 +257 JUN24 112.50 C 6.25 7.06 6.25 6.63 +2.15 43 1,054 4,714 -444 JUN24 115.00 C 5.93 6.49 5.27 5.68 +1.96 43 843 2,893 -370 JUN24 117.50 C 5.60 5.60 4.57 4.77 +1.72 43 531 1,813 +1 JUN24 120.00 C 4.00 4.80 4.00 3.99 +1.51 43 2,002 6,143 -183 JUN24 122.50 C 4.00 4.02 3.38 3.31 +1.30 43 153 603 -30 JUN24 125.00 C 3.18 3.37 2.84 2.73 +1.12 43 375 3,748 -15 JUN24 127.50 C 2.50 2.71 2.50 2.24 +0.95 43 180 574 +118 JUN24 130.00 C 2.50 2.50 2.17 1.83 +0.81 43 127 1,441 -96 JUN24 132.50 C 1.90 1.90 1.90 1.48 +0.68 43 26 364 +26 JUN24 135.00 C 1.63 1.63 1.57 1.19 +0.56 43 27 3,662 0 JUN24 137.50 C 0.00 0.00 0.00 0.96 +0.47 43 0 1,651 0 JUN24 140.00 C 1.30 1.41 1.30 0.77 +0.39 43 57 458 +14 JUN24 142.50 C 0.92 0.92 0.92 0.61 +0.32 43 24 1,017 0 JUN24 145.00 C 0.00 0.00 0.00 0.48 +0.25 43 0 679 0 JUN24 147.50 C 0.00 0.00 0.00 0.38 +0.21 43 0 436 0 JUN24 150.00 C 0.60 0.70 0.60 0.30 +0.17 43 32 1,709 +32 JUN24 152.50 C 0.00 0.00 0.00 0.23 +0.13 43 0 734 0 JUN24 155.00 C 0.00 0.00 0.00 0.18 +0.10 43 0 690 0 JUN24 157.50 C 0.00 0.00 0.00 0.14 +0.08 43 0 353 0 JUN24 160.00 C 0.28 0.40 0.28 0.11 +0.06 43 171 3,638 -37 JUN24 162.50 C 0.00 0.00 0.00 0.09 +0.05 43 0 60 0 JUN24 165.00 C 0.00 0.00 0.00 0.07 +0.04 43 0 148 0 JUN24 167.50 C 0.23 0.25 0.23 0.05 +0.03 43 6 98 +3 JUN24 170.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 185 0 JUN24 172.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 314 0 JUN24 175.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 554 0 JUN24 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 263 0 JUN24 180.00 C 0.00 0.00 0.00 0.01 0.00 42 0 160 0 JUN24 182.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 JUN24 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 690 0 JUN24 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 278 0 JUN24 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0 JUN24 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0 JUN24 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 180 0 JUN24 197.50 C 0.00 0.00 0.00 0.01 0.00 49 0 335 0 JUN24 200.00 C 0.00 0.00 0.00 0.01 0.00 50 0 118 0 JUN24 205.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0 JUN24 210.00 C 0.00 0.00 0.00 0.01 0.00 54 0 127 0 JUN24 215.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUN24 220.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUN24 225.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 JUN24 230.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 JUN24 235.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 JUN24 240.00 C 0.00 0.00 0.00 0.01 0.00 63 0 253 0 JUN24 245.00 C 0.00 0.00 0.00 0.01 0.00 65 0 298 0 JUN24 250.00 C 0.00 0.00 0.00 0.01 0.00 66 0 220 0 JUL24 60.00 C 0.00 0.00 0.00 50.48 +4.35 0 0 0 0 JUL24 62.50 C 0.00 0.00 0.00 48.01 +4.35 0 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 45.55 +4.34 0 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 43.10 +4.34 0 0 0 0 JUL24 70.00 C 0.00 0.00 0.00 41.75 +5.42 67 0 0 0 JUL24 72.50 C 0.00 0.00 0.00 39.32 +5.39 63 0 0 0 JUL24 75.00 C 0.00 0.00 0.00 35.90 +4.35 39 0 0 0 JUL24 77.50 C 0.00 0.00 0.00 33.51 +4.29 39 0 0 0 JUL24 80.00 C 0.00 0.00 0.00 31.16 +4.22 39 0 0 0 JUL24 82.50 C 0.00 0.00 0.00 28.85 +4.12 39 0 0 0 JUL24 85.00 C 0.00 0.00 0.00 26.60 +4.01 39 0 0 0 JUL24 87.50 C 0.00 0.00 0.00 24.57 +4.04 41 0 0 0 JUL24 90.00 C 0.00 0.00 0.00 22.49 +3.92 41 0 0 0 JUL24 92.50 C 0.00 0.00 0.00 20.50 +3.79 41 0 30 0 JUL24 95.00 C 0.00 0.00 0.00 18.60 +3.63 41 0 157 0 JUL24 97.50 C 0.00 0.00 0.00 16.81 +3.80 41 0 1,977 0 JUL24 100.00 C 0.00 0.00 0.00 14.97 +3.49 40 0 1,510 0 JUL24 102.50 C 0.00 0.00 0.00 13.45 +3.26 41 0 1,127 0 JUL24 105.00 C 0.00 0.00 0.00 12.01 +2.91 41 0 672 0 JUL24 107.50 C 0.00 0.00 0.00 10.70 +2.82 41 0 652 0 JUL24 110.00 C 8.94 9.35 8.92 9.57 +2.66 42 64 554 -62 JUL24 112.50 C 9.00 9.00 7.93 8.51 +2.53 42 602 188 -560 JUL24 115.00 C 8.00 8.00 7.43 7.43 +2.15 42 718 727 +467 JUL24 117.50 C 6.78 6.78 6.20 6.60 +2.00 42 272 343 +199 JUL24 120.00 C 5.64 6.19 5.40 5.74 +1.81 42 561 574 +370 JUL24 122.50 C 4.00 5.44 4.00 4.98 +1.63 42 391 393 +363 JUL24 125.00 C 4.00 4.31 4.00 4.31 +1.47 42 24 206 0 JUL24 127.50 C 4.20 4.27 4.20 3.71 +1.31 42 151 645 -150 AUG24 80.00 C 0.00 0.00 0.00 31.90 +4.19 41 0 0 0 AUG24 82.50 C 0.00 0.00 0.00 29.69 +4.09 41 0 0 0 AUG24 85.00 C 0.00 0.00 0.00 27.55 +3.98 41 0 0 0 AUG24 87.50 C 0.00 0.00 0.00 25.58 +3.95 42 0 0 0 AUG24 90.00 C 0.00 0.00 0.00 23.61 +3.84 42 0 0 0 AUG24 92.50 C 0.00 0.00 0.00 21.73 +3.71 42 0 0 0 AUG24 95.00 C 0.00 0.00 0.00 19.94 +3.58 42 0 0 0 AUG24 97.50 C 0.00 0.00 0.00 18.24 +3.67 42 0 0 0 AUG24 100.00 C 0.00 0.00 0.00 16.63 +3.51 42 0 0 0 AUG24 102.50 C 0.00 0.00 0.00 15.12 +3.24 42 0 26 0 AUG24 105.00 C 0.00 0.00 0.00 13.74 +3.21 42 0 77 0 AUG24 107.50 C 0.00 0.00 0.00 12.45 +2.98 42 0 250 0 AUG24 110.00 C 10.64 11.06 10.64 11.37 +2.91 42 51 201 +21 AUG24 112.50 C 10.69 10.69 10.16 10.16 +2.59 42 1,015 1,123 +993 AUG24 115.00 C 9.00 9.39 8.74 9.19 +2.40 42 1,084 1,024 +994 AUG24 117.50 C 7.97 7.97 7.97 8.32 +2.25 43 30 42 +30 AUG24 120.00 C 0.00 0.00 0.00 7.43 +2.03 43 0 30 0 AUG24 122.50 C 6.68 6.68 6.68 6.61 +1.86 42 26 26 +26 AUG24 125.00 C 5.71 6.44 5.71 5.88 +1.71 42 70 44 +44 AUG24 127.50 C 5.73 5.73 5.73 5.21 +1.57 42 14 14 +14 SEP24 60.00 C 0.00 0.00 0.00 51.19 +4.56 48 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 49.34 +5.11 59 0 0 0 SEP24 65.00 C 0.00 0.00 0.00 46.94 +5.09 56 0 0 0 SEP24 67.50 C 0.00 0.00 0.00 44.06 +4.55 46 0 0 0 SEP24 70.00 C 0.00 0.00 0.00 41.75 +4.55 45 0 127 0 SEP24 72.50 C 0.00 0.00 0.00 39.39 +4.46 44 0 0 0 SEP24 75.00 C 0.00 0.00 0.00 37.11 +4.39 43 0 0 0 SEP24 77.50 C 0.00 0.00 0.00 34.87 +4.31 43 0 0 0 SEP24 80.00 C 0.00 0.00 0.00 32.68 +4.21 43 0 0 0 SEP24 82.50 C 0.00 0.00 0.00 30.54 +4.09 42 0 44 0 SEP24 85.00 C 0.00 0.00 0.00 28.48 +3.97 42 0 20 0 SEP24 87.50 C 0.00 0.00 0.00 26.49 +3.84 42 0 85 0 SEP24 90.00 C 0.00 0.00 0.00 24.74 +3.86 42 0 3 0 SEP24 92.50 C 0.00 0.00 0.00 22.95 +3.76 42 0 494 0 SEP24 95.00 C 0.00 0.00 0.00 21.24 +3.64 42 0 277 0 SEP24 97.50 C 0.00 0.00 0.00 19.61 +3.51 42 0 333 0 SEP24 100.00 C 0.00 0.00 0.00 18.07 +3.38 42 0 546 0 SEP24 102.50 C 0.00 0.00 0.00 16.62 +3.24 42 0 939 0 SEP24 105.00 C 15.52 15.52 15.52 15.26 +3.23 42 1 1,500 0 SEP24 107.50 C 0.00 0.00 0.00 13.97 +3.01 42 0 1,708 0 SEP24 110.00 C 12.50 12.50 12.50 12.81 +2.86 43 20 759 0 SEP24 112.50 C 11.85 11.85 11.85 11.82 +2.82 43 13 1,802 -13 SEP24 115.00 C 0.00 0.00 0.00 10.71 +2.54 43 0 3,863 0 SEP24 117.50 C 0.00 0.00 0.00 9.78 +2.30 43 0 324 0 SEP24 120.00 C 0.00 0.00 0.00 8.96 +2.24 43 0 388 0 SEP24 122.50 C 0.00 0.00 0.00 8.09 +2.05 43 0 179 0 SEP24 125.00 C 0.00 0.00 0.00 7.38 +1.98 43 0 865 0 SEP24 127.50 C 0.00 0.00 0.00 6.71 +1.89 43 0 195 0 SEP24 130.00 C 0.00 0.00 0.00 6.06 +1.76 43 0 2,336 0 SEP24 132.50 C 0.00 0.00 0.00 5.46 +1.63 43 0 121 0 SEP24 135.00 C 0.00 0.00 0.00 4.92 +1.51 43 0 3,083 0 SEP24 137.50 C 0.00 0.00 0.00 4.42 +1.39 43 0 89 0 SEP24 140.00 C 0.00 0.00 0.00 3.97 +1.28 43 0 209 0 SEP24 142.50 C 4.08 4.08 4.08 3.57 +1.19 43 5 91 0 SEP24 145.00 C 2.45 3.78 2.45 3.20 +1.09 43 63 396 +56 SEP24 147.50 C 0.00 0.00 0.00 2.86 +1.00 43 0 61 0 SEP24 150.00 C 0.00 0.00 0.00 2.56 +0.91 43 0 231 0 SEP24 152.50 C 0.00 0.00 0.00 2.29 +0.84 43 0 56 0 SEP24 155.00 C 2.42 2.42 2.42 2.05 +0.77 43 5 1,778 +5 SEP24 157.50 C 0.00 0.00 0.00 1.83 +0.70 43 0 76 0 SEP24 160.00 C 0.00 0.00 0.00 1.63 +0.64 43 0 602 0 SEP24 162.50 C 0.00 0.00 0.00 1.45 +0.57 43 0 718 0 SEP24 165.00 C 0.00 0.00 0.00 1.29 +0.52 43 0 81 0 SEP24 167.50 C 0.00 0.00 0.00 1.15 +0.47 43 0 358 0 SEP24 170.00 C 0.00 0.00 0.00 1.03 +0.44 43 0 30 0 SEP24 172.50 C 0.00 0.00 0.00 0.91 +0.39 43 0 419 0 SEP24 175.00 C 0.00 0.00 0.00 0.81 +0.35 43 0 183 0 SEP24 177.50 C 0.00 0.00 0.00 0.72 +0.32 43 0 200 0 SEP24 180.00 C 1.14 1.14 1.03 0.64 +0.29 43 36 355 -7 SEP24 182.50 C 0.00 0.00 0.00 0.57 +0.26 43 0 201 0 SEP24 185.00 C 0.00 0.00 0.00 0.50 +0.23 43 0 200 0 SEP24 187.50 C 0.00 0.00 0.00 0.45 +0.21 43 0 155 0 SEP24 190.00 C 0.00 0.00 0.00 0.40 +0.19 43 0 22 0 SEP24 192.50 C 0.00 0.00 0.00 0.35 +0.17 43 0 67 0 SEP24 195.00 C 0.00 0.00 0.00 0.31 +0.15 43 0 220 0 SEP24 197.50 C 0.00 0.00 0.00 0.28 +0.14 43 0 0 0 SEP24 200.00 C 0.00 0.00 0.00 0.24 +0.12 43 0 324 0 SEP24 205.00 C 0.00 0.00 0.00 0.19 +0.10 43 0 177 0 SEP24 210.00 C 0.00 0.00 0.00 0.15 +0.08 43 0 30 0 SEP24 215.00 C 0.00 0.00 0.00 0.11 +0.06 42 0 107 0 SEP24 220.00 C 0.00 0.00 0.00 0.09 +0.05 43 0 292 0 SEP24 225.00 C 0.00 0.00 0.00 0.07 +0.04 42 0 43 0 SEP24 230.00 C 0.00 0.00 0.00 0.05 +0.03 42 0 0 0 SEP24 235.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 0 0 SEP24 240.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0 SEP24 245.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0 SEP24 250.00 C 0.00 0.00 0.00 0.01 0.00 40 0 858 0 DEC24 70.00 C 44.08 44.08 44.08 43.49 +4.76 46 31 31 +30 DEC24 72.50 C 0.00 0.00 0.00 41.34 +4.70 45 0 3 0 DEC24 75.00 C 0.00 0.00 0.00 39.23 +4.62 45 0 2 0 DEC24 77.50 C 0.00 0.00 0.00 37.18 +4.54 44 0 0 0 DEC24 80.00 C 0.00 0.00 0.00 35.17 +4.43 44 0 92 0 DEC24 82.50 C 0.00 0.00 0.00 33.23 +4.32 44 0 60 0 DEC24 85.00 C 0.00 0.00 0.00 31.35 +4.21 43 0 77 0 DEC24 87.50 C 0.00 0.00 0.00 29.53 +4.08 43 0 21 0 DEC24 90.00 C 0.00 0.00 0.00 27.80 +3.97 43 0 63 0 DEC24 92.50 C 0.00 0.00 0.00 26.14 +3.85 43 0 50 0 DEC24 95.00 C 0.00 0.00 0.00 24.34 +3.52 42 0 105 0 DEC24 97.50 C 0.00 0.00 0.00 22.84 +3.42 42 0 85 0 DEC24 100.00 C 0.00 0.00 0.00 21.42 +3.32 42 0 1,494 0 DEC24 102.50 C 0.00 0.00 0.00 20.06 +3.21 42 0 300 0 DEC24 105.00 C 0.00 0.00 0.00 18.76 +3.09 42 0 3,101 0 DEC24 107.50 C 17.34 18.39 17.34 17.54 +2.99 42 61 814 -30 DEC24 110.00 C 17.21 17.21 17.21 16.38 +2.87 42 30 6,536 -30 DEC24 112.50 C 16.11 16.11 16.11 15.28 +2.76 42 30 449 +30 DEC24 115.00 C 13.96 15.07 13.96 14.25 +2.52 42 239 386 +150 DEC24 117.50 C 13.58 14.10 13.56 13.28 +2.38 42 181 286 +36 DEC24 120.00 C 13.00 13.20 12.62 12.73 +2.62 43 260 301 +179 DEC24 122.50 C 11.81 12.34 11.81 11.84 +2.44 43 210 237 +114 DEC24 125.00 C 11.69 11.69 11.69 11.01 +2.27 43 30 104 +18 DEC24 127.50 C 10.80 10.80 10.80 10.23 +2.17 43 30 30 +23 DEC24 130.00 C 0.00 0.00 0.00 9.50 +2.28 43 0 57 0 DEC24 132.50 C 0.00 0.00 0.00 8.82 +1.96 43 0 177 0 DEC24 135.00 C 0.00 0.00 0.00 7.94 +1.80 42 0 177 0 DEC24 137.50 C 7.78 7.78 7.50 7.58 +1.76 43 33 501 +5 MAR25 70.00 C 0.00 0.00 0.00 44.93 +4.71 45 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 42.77 +4.51 44 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 40.81 +4.46 44 0 13 0 MAR25 77.50 C 0.00 0.00 0.00 38.89 +4.38 43 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 37.01 +4.28 43 0 1 0 MAR25 82.50 C 0.00 0.00 0.00 36.01 +5.00 46 0 30 0 MAR25 85.00 C 0.00 0.00 0.00 34.23 +4.87 45 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 32.01 +4.24 43 0 0 0 MAR25 90.00 C 0.00 0.00 0.00 30.87 +4.62 45 0 0 0 MAR25 92.50 C 0.00 0.00 0.00 29.28 +4.49 45 0 20 0 MAR25 95.00 C 0.00 0.00 0.00 26.95 +3.55 42 0 1,326 0 MAR25 97.50 C 0.00 0.00 0.00 25.53 +3.46 42 0 190 0 MAR25 100.00 C 0.00 0.00 0.00 24.18 +3.38 42 0 326 0 MAR25 102.50 C 0.00 0.00 0.00 22.88 +3.29 42 0 196 0 MAR25 105.00 C 21.54 22.47 21.54 21.64 +3.20 42 31 2,261 0 MAR25 107.50 C 0.00 0.00 0.00 20.45 +3.10 42 0 50 0 MAR25 110.00 C 0.00 0.00 0.00 19.33 +3.02 42 0 2,545 0 MAR25 112.50 C 0.00 0.00 0.00 18.25 +2.92 42 0 3 0 MAR25 115.00 C 0.00 0.00 0.00 17.23 +2.82 42 0 44 0 MAR25 117.50 C 0.00 0.00 0.00 16.26 +2.73 42 0 0 0 MAR25 120.00 C 0.00 0.00 0.00 15.34 +2.64 42 0 62 0 MAR25 122.50 C 0.00 0.00 0.00 14.46 +2.54 42 0 30 0 MAR25 125.00 C 14.56 14.56 14.56 13.63 +2.45 42 7 52 +7 MAR25 127.50 C 0.00 0.00 0.00 12.84 +2.36 42 0 0 0 MAR25 130.00 C 12.35 12.65 12.34 12.10 +1.98 42 62 106 +60 TOTAL CALL 22,616 165,426 +3,160 MAY24 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0 MAY24 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 616 0 MAY24 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 792 0 MAY24 77.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 689 0 MAY24 80.00 P 0.07 0.07 0.07 0.02 -0.02 46 40 315 -30 MAY24 82.50 P 0.10 0.10 0.09 0.04 -0.04 45 42 621 -2 MAY24 85.00 P 0.00 0.00 0.00 0.08 -0.08 45 0 1,520 0 MAY24 87.50 P 0.16 0.16 0.16 0.15 -0.15 45 4 1,004 0 MAY24 90.00 P 0.23 0.33 0.23 0.26 -0.25 45 86 1,670 +2 MAY24 92.50 P 0.46 0.49 0.40 0.43 -0.36 45 13 1,607 -7 MAY24 95.00 P 1.07 1.20 0.56 0.69 -0.54 45 965 3,167 +461 MAY24 97.50 P 0.97 1.23 0.90 1.06 -0.77 45 156 3,043 +16 MAY24 100.00 P 1.70 1.75 1.19 1.55 -1.08 45 338 2,360 +11 MAY24 102.50 P 2.17 2.60 2.00 2.20 -1.44 45 180 1,609 -3 MAY24 105.00 P 2.98 3.56 2.51 3.06 -1.77 45 669 1,323 +266 MAY24 107.50 P 4.10 4.70 3.81 4.13 -2.08 46 551 1,034 -9 MAY24 110.00 P 5.34 6.11 4.69 5.28 -2.52 45 1,104 535 +351 MAY24 112.50 P 6.19 7.41 6.19 6.73 -2.83 46 406 280 +238 MAY24 115.00 P 9.26 9.31 8.26 8.30 -3.18 46 18 108 0 MAY24 117.50 P 11.14 11.14 11.14 10.15 -3.00 47 36 78 +30 MAY24 120.00 P 13.00 13.00 13.00 12.05 -3.22 47 3 25 0 MAY24 122.50 P 0.00 0.00 0.00 13.83 -3.66 45 0 5 0 MAY24 125.00 P 0.00 0.00 0.00 15.92 -3.87 45 0 159 0 MAY24 127.50 P 0.00 0.00 0.00 18.12 -4.04 45 0 128 0 MAY24 130.00 P 0.00 0.00 0.00 20.40 -4.17 45 0 0 0 MAY24 132.50 P 0.00 0.00 0.00 22.74 -4.28 45 0 0 0 JUN24 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUN24 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUN24 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUN24 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUN24 70.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 730 0 JUN24 72.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 242 0 JUN24 75.00 P 0.00 0.00 0.00 0.05 -0.04 43 0 895 0 JUN24 77.50 P 0.17 0.17 0.17 0.09 -0.07 43 151 719 +66 JUN24 80.00 P 0.18 0.18 0.18 0.16 -0.10 43 30 8,831 0 JUN24 82.50 P 0.00 0.00 0.00 0.26 -0.16 43 0 743 0 JUN24 85.00 P 0.00 0.00 0.00 0.39 -0.24 42 0 627 0 JUN24 87.50 P 0.58 0.58 0.58 0.57 -0.34 42 5 848 0 JUN24 90.00 P 0.69 0.91 0.69 0.84 -0.43 42 403 3,502 +6 JUN24 92.50 P 1.23 1.27 1.20 1.17 -0.58 42 78 1,641 -15 JUN24 95.00 P 1.33 1.69 1.33 1.62 -0.78 42 95 3,319 -55 JUN24 97.50 P 1.76 2.28 1.76 2.17 -0.97 42 64 2,804 +22 JUN24 100.00 P 2.58 3.05 2.58 2.82 -1.25 42 181 3,643 +18 JUN24 102.50 P 3.32 4.02 3.32 3.66 -1.54 42 672 2,459 +298 JUN24 105.00 P 4.07 5.20 4.07 4.55 -1.89 42 450 3,764 +19 JUN24 107.50 P 5.45 6.02 5.37 5.68 -2.18 42 444 1,526 +76 JUN24 110.00 P 6.68 7.56 6.38 6.95 -2.44 42 316 9,584 -122 JUN24 112.50 P 8.03 8.65 7.98 8.38 -2.67 42 363 3,780 +116 JUN24 115.00 P 10.44 10.44 10.33 9.96 -2.91 43 53 418 +42 JUN24 117.50 P 0.00 0.00 0.00 11.65 -3.13 44 0 1,025 0 JUN24 120.00 P 0.00 0.00 0.00 13.46 -2.84 44 0 2,059 0 JUN24 122.50 P 0.00 0.00 0.00 15.37 -3.00 44 0 185 0 JUN24 125.00 P 17.72 17.72 17.72 17.37 -3.13 45 2 760 0 JUN24 127.50 P 0.00 0.00 0.00 19.08 -3.63 42 0 161 0 JUN24 130.00 P 0.00 0.00 0.00 21.18 -3.80 43 0 2,005 0 JUN24 132.50 P 0.00 0.00 0.00 23.38 -3.92 42 0 1 0 JUN24 135.00 P 0.00 0.00 0.00 26.33 -3.35 50 0 1 0 JUN24 137.50 P 0.00 0.00 0.00 28.61 -3.48 51 0 0 0 JUN24 140.00 P 0.00 0.00 0.00 30.93 -3.60 52 0 254 0 JUN24 142.50 P 0.00 0.00 0.00 33.28 -3.72 52 0 179 0 JUN24 145.00 P 0.00 0.00 0.00 35.66 -3.84 53 0 0 0 JUN24 147.50 P 0.00 0.00 0.00 38.06 -3.94 54 0 0 0 JUN24 150.00 P 0.00 0.00 0.00 40.49 -4.01 56 0 0 0 JUN24 152.50 P 0.00 0.00 0.00 42.92 -4.08 57 0 0 0 JUN24 155.00 P 0.00 0.00 0.00 45.38 -4.12 58 0 0 0 JUN24 157.50 P 0.00 0.00 0.00 47.84 -4.16 59 0 0 0 JUN24 160.00 P 0.00 0.00 0.00 50.31 -4.19 61 0 0 0 JUN24 162.50 P 0.00 0.00 0.00 52.79 -4.21 62 0 0 0 JUN24 165.00 P 0.00 0.00 0.00 55.00 -4.50 0 0 0 0 JUN24 167.50 P 0.00 0.00 0.00 57.50 -4.50 0 0 0 0 JUN24 170.00 P 0.00 0.00 0.00 60.00 -4.50 0 0 0 0 JUN24 172.50 P 0.00 0.00 0.00 62.79 -4.21 70 0 0 0 JUN24 175.00 P 0.00 0.00 0.00 65.29 -4.21 71 0 0 0 JUN24 177.50 P 0.00 0.00 0.00 67.79 -4.21 73 0 0 0 JUN24 180.00 P 0.00 0.00 0.00 70.29 -4.21 75 0 0 0 JUN24 182.50 P 0.00 0.00 0.00 72.79 -4.21 77 0 0 0 JUN24 185.00 P 0.00 0.00 0.00 75.29 -4.21 78 0 0 0 JUN24 187.50 P 0.00 0.00 0.00 77.82 -4.18 81 0 0 0 JUN24 190.00 P 0.00 0.00 0.00 80.32 -4.18 82 0 0 0 JUN24 192.50 P 0.00 0.00 0.00 82.82 -4.18 84 0 0 0 JUN24 195.00 P 0.00 0.00 0.00 85.32 -4.18 85 0 0 0 JUN24 197.50 P 0.00 0.00 0.00 87.82 -4.18 87 0 0 0 JUN24 200.00 P 0.00 0.00 0.00 90.32 -4.18 88 0 0 0 JUN24 205.00 P 0.00 0.00 0.00 95.32 -4.18 91 0 0 0 JUN24 210.00 P 0.00 0.00 0.00 100.32 -4.18 94 0 0 0 JUN24 215.00 P 0.00 0.00 0.00 105.32 -4.18 97 0 0 0 JUN24 220.00 P 0.00 0.00 0.00 110.32 -4.18 100 0 0 0 JUN24 225.00 P 0.00 0.00 0.00 115.32 -4.18 103 0 0 0 JUN24 230.00 P 0.00 0.00 0.00 120.32 -4.18 105 0 0 0 JUN24 235.00 P 0.00 0.00 0.00 125.32 -4.18 108 0 0 0 JUN24 240.00 P 0.00 0.00 0.00 130.31 -4.19 110 0 0 0 JUN24 245.00 P 0.00 0.00 0.00 135.31 -4.19 112 0 0 0 JUN24 250.00 P 0.00 0.00 0.00 140.31 -4.19 114 0 0 0 JUL24 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 JUL24 62.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0 JUL24 65.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 260 0 JUL24 67.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0 JUL24 70.00 P 0.00 0.00 0.00 0.07 -0.04 41 0 0 0 JUL24 72.50 P 0.00 0.00 0.00 0.12 -0.06 41 0 100 0 JUL24 75.00 P 0.00 0.00 0.00 0.19 -0.09 41 0 119 0 JUL24 77.50 P 0.00 0.00 0.00 0.30 -0.14 41 0 515 0 JUL24 80.00 P 0.00 0.00 0.00 0.45 -0.19 41 0 308 0 JUL24 82.50 P 0.00 0.00 0.00 0.61 -0.29 41 0 185 0 JUL24 85.00 P 0.84 0.84 0.84 0.86 -0.35 41 2 55 -2 JUL24 87.50 P 1.20 1.20 1.20 1.17 -0.45 41 6 403 0 JUL24 90.00 P 0.00 0.00 0.00 1.55 -0.57 41 0 914 0 JUL24 92.50 P 0.00 0.00 0.00 2.03 -0.71 41 0 1,091 0 JUL24 95.00 P 2.54 2.56 2.54 2.60 -0.88 41 4 957 +3 JUL24 97.50 P 0.00 0.00 0.00 3.24 -1.10 41 0 1,786 0 JUL24 100.00 P 3.69 4.10 3.69 4.04 -1.28 40 69 782 +28 JUL24 102.50 P 4.54 4.54 4.54 4.92 -1.54 40 39 784 0 JUL24 105.00 P 5.58 5.89 5.54 5.91 -1.84 40 139 789 +100 JUL24 107.50 P 6.76 7.54 6.68 7.07 -2.07 40 171 656 +21 JUL24 110.00 P 8.03 8.96 8.00 8.36 -2.31 41 56 77 +47 JUL24 112.50 P 9.29 10.46 9.29 9.77 -2.54 41 129 99 +99 JUL24 115.00 P 0.00 0.00 0.00 11.37 -2.32 42 0 0 0 JUL24 117.50 P 13.42 13.42 13.42 12.98 -2.49 42 5 5 +5 JUL24 120.00 P 0.00 0.00 0.00 14.55 -2.78 41 0 0 0 JUL24 122.50 P 0.00 0.00 0.00 16.33 -2.96 41 0 0 0 JUL24 125.00 P 0.00 0.00 0.00 18.17 -3.14 41 0 0 0 JUL24 127.50 P 0.00 0.00 0.00 20.11 -3.30 41 0 0 0 AUG24 80.00 P 0.00 0.00 0.00 0.88 -0.26 42 0 0 0 AUG24 82.50 P 0.00 0.00 0.00 1.15 -0.37 42 0 0 0 AUG24 85.00 P 0.00 0.00 0.00 1.47 -0.51 41 0 0 0 AUG24 87.50 P 0.00 0.00 0.00 1.88 -0.62 41 0 0 0 AUG24 90.00 P 2.40 2.40 2.40 2.35 -0.76 41 62 134 +62 AUG24 92.50 P 3.07 3.07 3.07 2.93 -0.88 41 50 50 +50 AUG24 95.00 P 3.47 3.47 3.47 3.57 -1.05 41 12 12 +12 AUG24 97.50 P 0.00 0.00 0.00 4.35 -1.20 41 0 0 0 AUG24 100.00 P 0.00 0.00 0.00 5.19 -1.41 41 0 0 0 AUG24 102.50 P 0.00 0.00 0.00 6.14 -1.63 41 0 30 0 AUG24 105.00 P 7.33 7.53 7.33 7.24 -1.81 41 22 102 +22 AUG24 107.50 P 8.67 8.67 8.33 8.54 -1.90 42 125 65 +65 AUG24 110.00 P 9.36 10.08 9.36 9.77 -2.17 42 663 627 +627 AUG24 112.50 P 10.74 11.40 10.72 11.11 -2.44 41 17 17 +17 AUG24 115.00 P 0.00 0.00 0.00 12.61 -2.62 42 0 0 0 AUG24 117.50 P 0.00 0.00 0.00 14.29 -2.33 42 0 0 0 AUG24 120.00 P 0.00 0.00 0.00 15.99 -2.42 42 0 0 0 AUG24 122.50 P 0.00 0.00 0.00 17.55 -2.73 42 0 0 0 AUG24 125.00 P 0.00 0.00 0.00 19.34 -2.90 42 0 0 0 AUG24 127.50 P 0.00 0.00 0.00 21.19 -3.04 42 0 0 0 SEP24 60.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 180 0 SEP24 62.50 P 0.00 0.00 0.00 0.13 -0.03 42 0 233 0 SEP24 65.00 P 0.00 0.00 0.00 0.20 -0.04 43 0 522 0 SEP24 67.50 P 0.00 0.00 0.00 0.29 -0.06 43 0 197 0 SEP24 70.00 P 0.00 0.00 0.00 0.41 -0.11 42 0 564 0 SEP24 72.50 P 0.00 0.00 0.00 0.59 -0.12 43 0 703 0 SEP24 75.00 P 0.00 0.00 0.00 0.79 -0.18 43 0 1,553 0 SEP24 77.50 P 0.00 0.00 0.00 1.06 -0.22 43 0 111 0 SEP24 80.00 P 0.00 0.00 0.00 1.33 -0.34 42 0 690 0 SEP24 82.50 P 0.00 0.00 0.00 1.67 -0.43 42 0 712 0 SEP24 85.00 P 2.14 2.14 2.14 2.10 -0.51 42 38 1,046 -38 SEP24 87.50 P 0.00 0.00 0.00 2.59 -0.62 42 0 1,444 0 SEP24 90.00 P 3.04 3.04 3.04 3.18 -0.70 42 1 4,442 0 SEP24 92.50 P 0.00 0.00 0.00 3.82 -0.79 42 0 910 0 SEP24 95.00 P 4.28 4.28 4.28 4.57 -0.91 42 1 2,398 -1 SEP24 97.50 P 0.00 0.00 0.00 5.38 -1.11 42 0 1,000 0 SEP24 100.00 P 0.00 0.00 0.00 6.30 -1.26 42 0 3,070 0 SEP24 102.50 P 0.00 0.00 0.00 7.29 -1.37 42 0 1,616 0 SEP24 105.00 P 8.64 8.64 8.64 8.36 -1.60 42 2 3,298 +2 SEP24 107.50 P 0.00 0.00 0.00 9.54 -1.89 41 0 1,222 0 SEP24 110.00 P 11.18 11.18 11.18 10.81 -2.09 42 15 434 0 SEP24 112.50 P 0.00 0.00 0.00 12.33 -2.17 42 0 1,715 0 SEP24 115.00 P 13.50 13.50 13.50 13.83 -2.34 42 20 3,834 0 SEP24 117.50 P 0.00 0.00 0.00 15.30 -2.28 42 0 259 0 SEP24 120.00 P 0.00 0.00 0.00 16.97 -2.41 42 0 176 0 SEP24 122.50 P 0.00 0.00 0.00 18.75 -2.44 43 0 139 0 SEP24 125.00 P 0.00 0.00 0.00 20.49 -2.60 42 0 800 0 SEP24 127.50 P 0.00 0.00 0.00 22.30 -2.75 42 0 22 0 SEP24 130.00 P 0.00 0.00 0.00 24.15 -2.89 42 0 0 0 SEP24 132.50 P 0.00 0.00 0.00 26.44 -2.69 44 0 40 0 SEP24 135.00 P 0.00 0.00 0.00 28.53 -2.72 44 0 68 0 SEP24 137.50 P 0.00 0.00 0.00 30.61 -2.79 45 0 44 0 SEP24 140.00 P 0.00 0.00 0.00 32.76 -2.87 45 0 24 0 SEP24 142.50 P 0.00 0.00 0.00 34.94 -2.94 45 0 24 0 SEP24 145.00 P 0.00 0.00 0.00 37.15 -3.00 46 0 96 0 SEP24 147.50 P 0.00 0.00 0.00 39.40 -3.09 46 0 16 0 SEP24 150.00 P 0.00 0.00 0.00 41.66 -3.18 47 0 48 0 SEP24 152.50 P 0.00 0.00 0.00 43.96 -3.25 47 0 0 0 SEP24 155.00 P 0.00 0.00 0.00 46.27 -3.36 47 0 0 0 SEP24 157.50 P 0.00 0.00 0.00 48.62 -3.44 48 0 0 0 SEP24 160.00 P 0.00 0.00 0.00 50.98 -3.54 49 0 0 0 SEP24 162.50 P 0.00 0.00 0.00 53.35 -3.65 49 0 0 0 SEP24 165.00 P 0.00 0.00 0.00 55.75 -3.75 49 0 0 0 SEP24 167.50 P 0.00 0.00 0.00 58.16 -3.84 50 0 0 0 SEP24 170.00 P 0.00 0.00 0.00 60.58 -3.92 51 0 0 0 SEP24 172.50 P 0.00 0.00 0.00 63.01 -3.99 51 0 0 0 SEP24 175.00 P 0.00 0.00 0.00 65.46 -4.04 52 0 0 0 SEP24 177.50 P 0.00 0.00 0.00 67.91 -4.09 53 0 0 0 SEP24 180.00 P 0.00 0.00 0.00 70.37 -4.13 53 0 0 0 SEP24 182.50 P 0.00 0.00 0.00 72.84 -4.16 54 0 0 0 SEP24 185.00 P 0.00 0.00 0.00 75.31 -4.19 55 0 0 0 SEP24 187.50 P 0.00 0.00 0.00 77.82 -4.18 56 0 0 0 SEP24 190.00 P 0.00 0.00 0.00 80.32 -4.18 57 0 0 0 SEP24 192.50 P 0.00 0.00 0.00 82.82 -4.18 58 0 0 0 SEP24 195.00 P 0.00 0.00 0.00 85.32 -4.18 59 0 0 0 SEP24 197.50 P 0.00 0.00 0.00 87.82 -4.18 60 0 0 0 SEP24 200.00 P 0.00 0.00 0.00 90.32 -4.18 61 0 0 0 SEP24 205.00 P 0.00 0.00 0.00 95.32 -4.18 63 0 0 0 SEP24 210.00 P 0.00 0.00 0.00 100.32 -4.18 65 0 0 0 SEP24 215.00 P 0.00 0.00 0.00 105.32 -4.18 67 0 0 0 SEP24 220.00 P 0.00 0.00 0.00 110.32 -4.18 69 0 0 0 SEP24 225.00 P 0.00 0.00 0.00 115.32 -4.18 71 0 0 0 SEP24 230.00 P 0.00 0.00 0.00 120.32 -4.18 73 0 0 0 SEP24 235.00 P 0.00 0.00 0.00 125.32 -4.18 75 0 0 0 SEP24 240.00 P 0.00 0.00 0.00 130.31 -4.19 76 0 0 0 SEP24 245.00 P 0.00 0.00 0.00 135.31 -4.19 78 0 0 0 SEP24 250.00 P 0.00 0.00 0.00 140.31 -4.19 79 0 0 0 DEC24 70.00 P 0.00 0.00 0.00 1.12 -0.17 42 0 10 0 DEC24 72.50 P 1.60 1.60 1.60 1.40 -0.26 42 140 224 +43 DEC24 75.00 P 2.00 2.00 1.93 1.77 -0.33 42 48 175 -11 DEC24 77.50 P 0.00 0.00 0.00 2.22 -0.39 42 0 26 0 DEC24 80.00 P 2.95 2.95 2.95 2.73 -0.41 42 1 593 -1 DEC24 82.50 P 0.00 0.00 0.00 3.25 -0.55 42 0 436 0 DEC24 85.00 P 3.50 3.50 3.50 3.90 -0.58 42 10 235 +3 DEC24 87.50 P 0.00 0.00 0.00 4.56 -0.55 42 0 166 0 DEC24 90.00 P 0.00 0.00 0.00 5.32 -0.81 42 0 7,650 0 DEC24 92.50 P 0.00 0.00 0.00 5.83 -1.20 41 0 1,049 0 DEC24 95.00 P 0.00 0.00 0.00 6.89 -1.14 42 0 1,575 0 DEC24 97.50 P 0.00 0.00 0.00 7.83 -1.26 42 0 1,543 0 DEC24 100.00 P 8.43 8.92 8.43 8.85 -1.38 42 35 1,640 -30 DEC24 102.50 P 0.00 0.00 0.00 9.94 -1.50 42 0 363 0 DEC24 105.00 P 0.00 0.00 0.00 11.11 -1.61 42 0 525 0 DEC24 107.50 P 12.46 12.50 12.46 12.75 -1.33 43 13 440 -7 DEC24 110.00 P 13.78 13.78 13.70 13.70 -1.81 42 90 4,435 -15 DEC24 112.50 P 0.00 0.00 0.00 15.02 -2.03 42 0 24 0 DEC24 115.00 P 16.13 17.00 16.13 16.01 -2.37 40 2,401 2,334 +2,304 DEC24 117.50 P 18.12 18.12 18.12 17.95 -2.06 42 15 54 +6 DEC24 120.00 P 18.29 18.29 18.29 18.98 -2.68 40 15 51 0 DEC24 122.50 P 0.00 0.00 0.00 21.20 -2.23 42 0 31 0 DEC24 125.00 P 0.00 0.00 0.00 22.85 -2.39 42 0 19 0 DEC24 127.50 P 0.00 0.00 0.00 24.59 -2.48 42 0 30 0 DEC24 130.00 P 0.00 0.00 0.00 26.93 -2.04 43 0 13 0 DEC24 132.50 P 0.00 0.00 0.00 28.82 -2.13 44 0 60 0 DEC24 135.00 P 0.00 0.00 0.00 30.77 -2.17 44 0 91 0 DEC24 137.50 P 0.00 0.00 0.00 32.76 -2.19 44 0 115 0 MAR25 70.00 P 0.00 0.00 0.00 1.89 -0.22 42 0 1 0 MAR25 72.50 P 2.68 2.68 2.68 2.28 -0.29 42 50 183 -33 MAR25 75.00 P 2.90 2.90 2.90 2.76 -0.33 42 40 135 -40 MAR25 77.50 P 3.52 3.52 3.52 3.28 -0.37 42 40 8 -40 MAR25 80.00 P 0.00 0.00 0.00 3.83 -0.49 42 0 4 0 MAR25 82.50 P 0.00 0.00 0.00 4.51 -0.49 42 0 98 0 MAR25 85.00 P 0.00 0.00 0.00 5.19 -0.60 42 0 4,160 0 MAR25 87.50 P 0.00 0.00 0.00 5.95 -0.69 42 0 4 0 MAR25 90.00 P 7.05 7.05 7.05 6.87 -0.63 42 2 538 0 MAR25 92.50 P 0.00 0.00 0.00 7.66 -0.87 42 0 8 0 MAR25 95.00 P 0.00 0.00 0.00 8.63 -0.94 42 0 2,182 0 MAR25 97.50 P 0.00 0.00 0.00 9.68 -0.95 42 0 393 0 MAR25 100.00 P 0.00 0.00 0.00 10.73 -1.13 42 0 2,873 0 MAR25 102.50 P 0.00 0.00 0.00 12.23 -0.87 43 0 15 0 MAR25 105.00 P 0.00 0.00 0.00 13.50 -0.86 43 0 3 0 MAR25 107.50 P 0.00 0.00 0.00 14.79 -0.97 43 0 0 0 MAR25 110.00 P 15.31 15.31 15.31 16.10 -1.11 43 15 30 +15 MAR25 112.50 P 16.60 16.60 16.60 17.07 -1.59 42 15 15 +15 MAR25 115.00 P 18.00 18.00 18.00 18.52 -1.67 42 15 15 +15 MAR25 117.50 P 0.00 0.00 0.00 19.98 -1.84 42 0 0 0 MAR25 120.00 P 0.00 0.00 0.00 21.52 -1.95 42 0 0 0 MAR25 122.50 P 0.00 0.00 0.00 23.16 -1.97 42 0 0 0 MAR25 125.00 P 0.00 0.00 0.00 24.80 -2.10 42 0 0 0 MAR25 127.50 P 0.00 0.00 0.00 26.47 -2.25 42 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 28.04 -2.52 41 0 30 0 TOTAL PUT 12,511 158,607 +5,138 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$ 114.50 MAY24 48.00 C 0.00 0.00 0.00 66.65 +7.39 91 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 65.65 +7.39 0 0 0 0 MAY24 50.00 C 0.00 0.00 0.00 64.66 +7.40 97 0 0 0 MAY24 52.50 C 0.00 0.00 0.00 62.16 +7.39 0 0 0 0 MAY24 55.00 C 0.00 0.00 0.00 59.67 +7.39 0 0 0 0 MAY24 57.50 C 0.00 0.00 0.00 57.18 +7.39 75 0 0 0 MAY24 60.00 C 0.00 0.00 0.00 54.69 +7.38 75 0 0 0 MAY24 62.50 C 0.00 0.00 0.00 52.21 +7.39 81 0 0 0 MAY24 65.00 C 0.00 0.00 0.00 49.73 +7.38 80 0 0 0 MAY24 67.50 C 0.00 0.00 0.00 47.25 +7.36 78 0 0 0 MAY24 70.00 C 0.00 0.00 0.00 44.79 +7.35 79 0 50 0 MAY24 72.50 C 0.00 0.00 0.00 42.34 +7.32 79 0 665 0 MAY24 75.00 C 0.00 0.00 0.00 39.92 +7.29 79 0 1,225 0 MAY24 77.50 C 0.00 0.00 0.00 37.52 +7.24 79 0 361 0 MAY24 80.00 C 0.00 0.00 0.00 35.15 +7.17 79 0 112 0 MAY24 82.50 C 0.00 0.00 0.00 32.83 +7.09 79 0 284 0 MAY24 85.00 C 0.00 0.00 0.00 30.56 +6.98 79 0 330 0 MAY24 87.50 C 29.00 29.00 29.00 28.35 +6.85 79 3 176 -3 MAY24 90.00 C 0.00 0.00 0.00 26.20 +6.69 79 0 647 0 MAY24 92.50 C 0.00 0.00 0.00 24.13 +6.51 79 0 1,802 0 MAY24 95.00 C 21.00 21.00 21.00 22.15 +6.31 79 10 860 0 MAY24 97.50 C 20.00 20.00 20.00 20.25 +6.08 79 10 1,127 -10 MAY24 100.00 C 18.00 18.00 18.00 18.45 +6.20 79 8 1,299 0 MAY24 102.50 C 17.23 17.23 17.23 16.75 +5.61 79 15 611 0 MAY24 105.00 C 14.90 15.10 14.67 14.70 +4.93 75 21 468 -15 MAY24 107.50 C 8.92 14.20 8.92 13.25 +4.55 75 142 710 -111 MAY24 110.00 C 11.50 12.93 11.00 11.90 +4.10 76 438 1,179 +71 MAY24 112.50 C 10.49 11.16 10.15 10.81 +4.01 78 410 786 +52 MAY24 115.00 C 10.20 10.23 9.33 9.77 +3.87 79 338 651 +140 MAY24 117.50 C 8.97 9.22 8.59 8.73 +3.64 79 282 223 +7 MAY24 120.00 C 8.06 8.26 7.05 7.80 +3.42 80 975 1,153 +287 MAY24 122.50 C 7.36 7.36 6.31 7.04 +3.28 81 428 668 -79 MAY24 125.00 C 6.41 6.64 6.20 6.20 +2.99 81 104 524 -1 MAY24 127.50 C 5.94 5.98 5.44 5.45 +2.72 80 188 703 +32 MAY24 130.00 C 5.43 5.43 4.90 4.78 +2.46 80 1,035 1,183 +338 MAY24 132.50 C 4.68 4.88 4.49 4.18 +2.22 80 65 161 +35 MAY24 135.00 C 4.63 4.63 3.92 3.64 +1.99 80 338 1,252 -161 MAY24 137.50 C 3.55 3.55 3.55 3.17 +1.78 80 30 450 0 MAY24 140.00 C 3.51 3.51 3.51 2.75 +1.58 80 1 908 0 MAY24 142.50 C 0.00 0.00 0.00 2.38 +1.40 80 0 526 0 MAY24 145.00 C 2.62 3.00 2.62 2.05 +1.24 80 686 857 -375 MAY24 147.50 C 0.00 0.00 0.00 1.77 +1.09 80 0 0 0 MAY24 150.00 C 2.20 2.40 2.18 1.52 +0.97 80 49 422 +2 MAY24 152.50 C 0.00 0.00 0.00 1.31 +0.86 80 0 0 0 MAY24 155.00 C 1.74 1.79 1.65 1.12 +0.75 80 409 877 +409 MAY24 157.50 C 0.00 0.00 0.00 0.93 +0.61 79 0 117 0 MAY24 160.00 C 0.00 0.00 0.00 0.79 +0.53 79 0 740 0 MAY24 162.50 C 0.00 0.00 0.00 0.68 +0.46 79 0 200 0 MAY24 165.00 C 0.00 0.00 0.00 0.59 +0.41 79 0 10 0 MAY24 167.50 C 0.00 0.00 0.00 0.51 +0.36 80 0 476 0 MAY24 170.00 C 0.00 0.00 0.00 0.42 +0.30 79 0 86 0 MAY24 172.50 C 0.00 0.00 0.00 0.35 +0.25 79 0 150 0 MAY24 175.00 C 0.96 0.96 0.92 0.31 +0.23 80 300 500 +300 MAY24 177.50 C 0.00 0.00 0.00 0.25 +0.18 79 0 0 0 MAY24 180.00 C 0.00 0.00 0.00 0.21 +0.15 79 0 10 0 MAY24 182.50 C 0.00 0.00 0.00 0.18 +0.13 79 0 0 0 MAY24 185.00 C 0.55 0.66 0.55 0.15 +0.11 79 530 520 +520 MAY24 187.50 C 0.50 0.57 0.50 0.13 +0.10 79 700 700 +700 MAY24 190.00 C 0.00 0.00 0.00 0.11 +0.09 79 0 0 0 MAY24 192.50 C 0.00 0.00 0.00 0.10 +0.09 80 0 0 0 MAY24 195.00 C 0.00 0.00 0.00 0.08 +0.07 80 0 0 0 MAY24 197.50 C 0.00 0.00 0.00 0.07 +0.06 80 0 0 0 MAY24 200.00 C 0.45 0.45 0.42 0.06 +0.05 80 250 250 +250 MAY24 205.00 C 0.00 0.00 0.00 0.04 +0.03 80 0 0 0 MAY24 210.00 C 0.00 0.00 0.00 0.03 +0.02 80 0 0 0 MAY24 215.00 C 0.00 0.00 0.00 0.02 +0.01 80 0 0 0 MAY24 220.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0 MAY24 225.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0 MAY24 230.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0 MAY24 235.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0 MAY24 240.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0 MAY24 245.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0 MAY24 250.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0 MAY24 255.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0 MAY24 260.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0 MAY24 265.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0 MAY24 270.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0 MAY24 275.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 66.81 +7.38 74 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 65.82 +7.38 75 0 0 0 JUN24 50.00 C 0.00 0.00 0.00 64.83 +7.38 75 0 0 0 JUN24 52.50 C 0.00 0.00 0.00 62.36 +7.38 76 0 0 0 JUN24 55.00 C 0.00 0.00 0.00 59.90 +7.38 77 0 0 0 JUN24 57.50 C 0.00 0.00 0.00 57.45 +7.37 77 0 0 0 JUN24 60.00 C 0.00 0.00 0.00 55.01 +7.36 77 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 52.58 +7.34 76 0 0 0 JUN24 65.00 C 0.00 0.00 0.00 50.18 +7.31 76 0 0 0 JUN24 67.50 C 0.00 0.00 0.00 47.81 +7.28 77 0 0 0 JUN24 70.00 C 0.00 0.00 0.00 45.47 +7.24 77 0 1 0 JUN24 72.50 C 0.00 0.00 0.00 43.17 +7.19 77 0 214 0 JUN24 75.00 C 0.00 0.00 0.00 40.91 +7.13 77 0 340 0 JUN24 77.50 C 0.00 0.00 0.00 38.70 +7.06 77 0 613 0 JUN24 80.00 C 35.00 35.00 35.00 36.54 +6.97 77 5 1,022 -5 JUN24 82.50 C 0.00 0.00 0.00 34.44 +6.87 77 0 819 0 JUN24 85.00 C 0.00 0.00 0.00 32.40 +6.75 77 0 590 0 JUN24 87.50 C 0.00 0.00 0.00 30.43 +6.62 77 0 889 0 JUN24 90.00 C 0.00 0.00 0.00 28.53 +6.47 77 0 405 0 JUN24 92.50 C 0.00 0.00 0.00 26.70 +6.31 77 0 1,623 0 JUN24 95.00 C 0.00 0.00 0.00 24.95 +6.15 77 0 1,968 0 JUN24 97.50 C 0.00 0.00 0.00 23.28 +5.97 77 0 2,388 0 JUN24 100.00 C 20.20 21.60 20.20 21.16 +5.20 73 65 826 -36 JUN24 102.50 C 0.00 0.00 0.00 20.16 +5.49 77 0 197 0 JUN24 105.00 C 0.00 0.00 0.00 18.44 +5.09 75 0 677 0 JUN24 107.50 C 0.00 0.00 0.00 17.11 +4.96 75 0 672 0 JUN24 110.00 C 16.00 16.00 16.00 16.14 +4.99 77 17 1,342 0 JUN24 112.50 C 14.45 14.45 14.45 14.84 +4.43 77 141 1,509 0 JUN24 115.00 C 13.50 13.50 12.78 13.68 +4.20 76 17 971 +1 JUN24 117.50 C 13.50 13.50 13.50 12.60 +3.99 76 5 865 0 JUN24 120.00 C 10.62 12.00 10.62 11.75 +3.95 77 131 1,258 +81 JUN24 122.50 C 10.84 10.84 10.84 10.94 +3.88 78 14 660 0 JUN24 125.00 C 10.13 10.42 10.06 10.17 +3.78 78 39 222 -39 JUN24 127.50 C 9.55 9.70 9.36 9.34 +3.57 78 49 110 +15 JUN24 130.00 C 8.40 8.93 8.40 8.57 +3.37 78 6 315 +1 JUN24 132.50 C 8.40 8.40 8.40 7.85 +3.17 78 3 56 +3 JUN24 135.00 C 7.90 7.90 7.31 7.19 +2.97 78 463 628 -449 JUN24 137.50 C 0.00 0.00 0.00 6.58 +2.79 78 0 787 0 JUN24 140.00 C 0.00 0.00 0.00 6.01 +2.61 78 0 1,173 0 JUN24 142.50 C 0.00 0.00 0.00 5.49 +2.44 78 0 24 0 JUN24 145.00 C 0.00 0.00 0.00 5.01 +2.27 78 0 553 0 JUN24 147.50 C 0.00 0.00 0.00 4.57 +2.12 78 0 0 0 JUN24 150.00 C 5.15 5.15 4.80 4.17 +1.97 78 32 641 +27 JUN24 152.50 C 0.00 0.00 0.00 3.80 +1.83 78 0 0 0 JUN24 155.00 C 0.00 0.00 0.00 3.46 +1.70 78 0 20 0 JUN24 157.50 C 0.00 0.00 0.00 3.14 +1.57 77 0 0 0 JUN24 160.00 C 0.00 0.00 0.00 2.86 +1.46 77 0 741 0 JUN24 162.50 C 0.00 0.00 0.00 2.60 +1.35 77 0 1 0 JUN24 165.00 C 0.00 0.00 0.00 2.36 +1.28 77 0 208 0 JUN24 167.50 C 0.00 0.00 0.00 2.14 +1.17 77 0 154 0 JUN24 170.00 C 0.00 0.00 0.00 1.95 +1.09 77 0 206 0 JUN24 172.50 C 0.00 0.00 0.00 1.77 +1.00 77 0 0 0 JUN24 175.00 C 0.00 0.00 0.00 1.60 +0.92 77 0 0 0 JUN24 177.50 C 0.00 0.00 0.00 1.41 +0.80 77 0 0 0 JUN24 180.00 C 0.00 0.00 0.00 1.28 +0.74 77 0 221 0 JUN24 182.50 C 0.00 0.00 0.00 1.16 +0.68 77 0 0 0 JUN24 185.00 C 0.00 0.00 0.00 1.05 +0.62 77 0 0 0 JUN24 187.50 C 0.00 0.00 0.00 0.95 +0.57 77 0 0 0 JUN24 190.00 C 0.00 0.00 0.00 0.86 +0.52 77 0 100 0 JUN24 192.50 C 0.00 0.00 0.00 0.78 +0.48 77 0 0 0 JUN24 195.00 C 0.00 0.00 0.00 0.70 +0.43 77 0 0 0 JUN24 197.50 C 0.00 0.00 0.00 0.64 +0.40 77 0 0 0 JUN24 200.00 C 1.50 1.50 1.50 0.58 +0.37 77 2 676 0 JUN24 205.00 C 0.00 0.00 0.00 0.47 +0.30 77 0 3 0 JUN24 210.00 C 0.00 0.00 0.00 0.39 +0.26 77 0 60 0 JUN24 215.00 C 0.00 0.00 0.00 0.32 +0.22 77 0 222 0 JUN24 220.00 C 0.00 0.00 0.00 0.26 +0.18 77 0 0 0 JUN24 225.00 C 0.00 0.00 0.00 0.21 +0.15 77 0 0 0 JUN24 230.00 C 0.00 0.00 0.00 0.17 +0.12 77 0 80 0 JUN24 235.00 C 0.00 0.00 0.00 0.14 +0.10 77 0 0 0 JUN24 240.00 C 0.00 0.00 0.00 0.11 +0.08 76 0 0 0 JUN24 245.00 C 0.00 0.00 0.00 0.09 +0.07 76 0 0 0 JUN24 250.00 C 0.00 0.00 0.00 0.08 +0.07 77 0 80 0 JUN24 255.00 C 0.00 0.00 0.00 0.06 +0.05 76 0 0 0 JUN24 260.00 C 0.00 0.00 0.00 0.05 +0.04 76 0 59 0 JUN24 265.00 C 0.00 0.00 0.00 0.04 +0.03 76 0 0 0 JUN24 270.00 C 0.00 0.00 0.00 0.03 +0.02 76 0 10 0 JUN24 275.00 C 0.00 0.00 0.00 0.02 +0.01 74 0 203 0 JUL24 60.00 C 0.00 0.00 0.00 55.47 +7.29 72 0 0 0 JUL24 62.50 C 0.00 0.00 0.00 53.13 +7.26 72 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 50.82 +7.22 72 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 48.55 +7.17 72 0 0 0 JUL24 70.00 C 0.00 0.00 0.00 46.32 +7.11 72 0 50 0 JUL24 72.50 C 0.00 0.00 0.00 44.14 +7.05 72 0 50 0 JUL24 75.00 C 0.00 0.00 0.00 42.00 +6.96 72 0 0 0 JUL24 77.50 C 0.00 0.00 0.00 39.92 +6.87 72 0 0 0 JUL24 80.00 C 0.00 0.00 0.00 37.90 +6.77 72 0 0 0 JUL24 82.50 C 0.00 0.00 0.00 35.94 +6.67 72 0 0 0 JUL24 85.00 C 0.00 0.00 0.00 34.04 +6.55 72 0 13 0 JUL24 87.50 C 0.00 0.00 0.00 32.21 +6.42 72 0 13 0 JUL24 90.00 C 0.00 0.00 0.00 30.44 +6.28 72 0 229 0 JUL24 92.50 C 0.00 0.00 0.00 28.73 +6.13 72 0 255 0 JUL24 95.00 C 0.00 0.00 0.00 27.10 +5.98 72 0 313 0 JUL24 97.50 C 0.00 0.00 0.00 25.53 +5.82 72 0 268 0 JUL24 100.00 C 0.00 0.00 0.00 24.03 +5.72 72 0 695 0 JUL24 102.50 C 0.00 0.00 0.00 22.60 +5.60 72 0 165 0 JUL24 105.00 C 0.00 0.00 0.00 21.16 +5.28 71 0 1,236 0 JUL24 107.50 C 0.00 0.00 0.00 19.83 +5.01 71 0 206 0 JUL24 110.00 C 18.93 18.93 18.93 18.53 +4.70 71 9 38 +9 JUL24 112.50 C 0.00 0.00 0.00 17.39 +4.55 71 0 0 0 JUL24 115.00 C 0.00 0.00 0.00 16.34 +4.30 71 0 107 0 JUL24 117.50 C 0.00 0.00 0.00 15.35 +4.13 72 0 496 0 JUL24 120.00 C 0.00 0.00 0.00 14.53 +4.09 72 0 1,350 0 JUL24 122.50 C 13.86 13.86 13.80 13.65 +3.99 73 50 65 +50 JUL24 125.00 C 0.00 0.00 0.00 12.86 +3.93 73 0 0 0 JUL24 127.50 C 11.56 11.56 11.56 12.09 +3.84 73 50 50 +35 JUL24 130.00 C 11.41 11.41 11.36 11.29 - 73 100 100 - AUG24 80.00 C 0.00 0.00 0.00 39.42 +6.66 72 0 0 0 AUG24 82.50 C 0.00 0.00 0.00 37.58 +6.56 72 0 0 0 AUG24 85.00 C 0.00 0.00 0.00 35.80 +6.45 72 0 0 0 AUG24 87.50 C 0.00 0.00 0.00 34.08 +6.33 72 0 0 0 AUG24 90.00 C 0.00 0.00 0.00 32.42 +6.20 72 0 0 0 AUG24 92.50 C 0.00 0.00 0.00 30.82 +6.07 72 0 0 0 AUG24 95.00 C 0.00 0.00 0.00 29.28 +5.93 72 0 0 0 AUG24 97.50 C 0.00 0.00 0.00 27.81 +5.80 72 0 0 0 AUG24 100.00 C 0.00 0.00 0.00 26.39 +5.67 72 0 0 0 AUG24 102.50 C 0.00 0.00 0.00 25.03 +5.51 72 0 0 0 AUG24 105.00 C 0.00 0.00 0.00 23.61 +5.28 71 0 0 0 AUG24 107.50 C 0.00 0.00 0.00 22.38 +5.06 71 0 0 0 AUG24 110.00 C 0.00 0.00 0.00 21.21 +4.90 71 0 0 0 AUG24 112.50 C 0.00 0.00 0.00 20.00 +4.55 71 0 0 0 AUG24 115.00 C 0.00 0.00 0.00 19.00 +4.38 71 0 0 0 AUG24 117.50 C 0.00 0.00 0.00 18.01 +4.30 72 0 0 0 AUG24 120.00 C 17.50 17.50 17.50 17.09 +4.28 72 5 15 -5 AUG24 122.50 C 0.00 0.00 0.00 16.27 +4.18 72 0 60 0 AUG24 125.00 C 0.00 0.00 0.00 15.43 +4.04 72 0 0 0 AUG24 127.50 C 0.00 0.00 0.00 14.46 +3.73 72 0 0 0 AUG24 130.00 C 0.00 0.00 0.00 13.89 - 73 0 0 - SEP24 48.00 C 0.00 0.00 0.00 67.59 +7.31 70 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 66.65 +7.30 70 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 65.71 +7.29 70 0 0 0 SEP24 52.50 C 0.00 0.00 0.00 63.38 +7.25 70 0 0 0 SEP24 55.00 C 0.00 0.00 0.00 61.09 +7.22 70 0 0 0 SEP24 57.50 C 0.00 0.00 0.00 58.83 +7.17 70 0 0 0 SEP24 60.00 C 0.00 0.00 0.00 56.61 +7.13 70 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 54.42 +7.06 70 0 0 0 SEP24 65.00 C 0.00 0.00 0.00 52.29 +7.00 70 0 0 0 SEP24 67.50 C 0.00 0.00 0.00 50.20 +6.93 70 0 0 0 SEP24 70.00 C 0.00 0.00 0.00 48.16 +6.85 70 0 30 0 SEP24 72.50 C 0.00 0.00 0.00 46.17 +6.76 70 0 15 0 SEP24 75.00 C 0.00 0.00 0.00 44.23 +6.66 70 0 237 0 SEP24 77.50 C 0.00 0.00 0.00 42.35 +6.56 70 0 369 0 SEP24 80.00 C 0.00 0.00 0.00 40.52 +6.45 70 0 41 0 SEP24 82.50 C 0.00 0.00 0.00 38.76 +6.35 70 0 6 0 SEP24 85.00 C 0.00 0.00 0.00 37.04 +6.22 70 0 2 0 SEP24 87.50 C 0.00 0.00 0.00 35.39 +6.10 70 0 18 0 SEP24 90.00 C 0.00 0.00 0.00 33.79 +5.98 70 0 77 0 SEP24 92.50 C 0.00 0.00 0.00 32.26 +5.86 70 0 61 0 SEP24 95.00 C 0.00 0.00 0.00 30.77 +5.72 70 0 45 0 SEP24 97.50 C 0.00 0.00 0.00 29.35 +5.59 70 0 45 0 SEP24 100.00 C 0.00 0.00 0.00 27.98 +5.45 70 0 147 0 SEP24 102.50 C 0.00 0.00 0.00 26.66 +5.17 70 0 65 0 SEP24 105.00 C 0.00 0.00 0.00 25.40 +5.18 70 0 20 0 SEP24 107.50 C 0.00 0.00 0.00 24.18 +5.02 70 0 105 0 SEP24 110.00 C 0.00 0.00 0.00 22.97 +4.78 70 0 47 0 SEP24 112.50 C 0.00 0.00 0.00 21.88 +4.42 70 0 40 0 SEP24 115.00 C 0.00 0.00 0.00 20.85 +4.26 70 0 16 0 SEP24 117.50 C 0.00 0.00 0.00 19.87 +4.11 70 0 24 0 SEP24 120.00 C 0.00 0.00 0.00 18.95 +3.99 70 0 36 0 SEP24 122.50 C 0.00 0.00 0.00 18.07 +3.96 70 0 9 0 SEP24 125.00 C 17.09 17.09 17.09 17.23 +4.24 71 15 15 +15 SEP24 127.50 C 16.30 16.30 16.30 16.43 +4.16 71 15 15 +15 SEP24 130.00 C 15.70 15.70 15.70 15.69 +4.09 71 1 60 +1 SEP24 132.50 C 0.00 0.00 0.00 14.64 +3.68 70 0 115 0 SEP24 135.00 C 0.00 0.00 0.00 13.91 +3.55 70 0 72 0 SEP24 137.50 C 0.00 0.00 0.00 13.22 +3.43 70 0 96 0 SEP24 140.00 C 0.00 0.00 0.00 12.56 +3.32 70 0 71 0 SEP24 142.50 C 0.00 0.00 0.00 11.93 +3.20 70 0 84 0 SEP24 145.00 C 0.00 0.00 0.00 11.33 +3.08 70 0 3 0 SEP24 147.50 C 0.00 0.00 0.00 10.76 +2.97 70 0 1 0 SEP24 150.00 C 10.00 10.90 10.00 10.52 +3.16 71 266 282 +266 SEP24 152.50 C 0.00 0.00 0.00 9.70 +2.75 70 0 0 0 SEP24 155.00 C 0.00 0.00 0.00 9.21 +2.65 70 0 4 0 SEP24 157.50 C 0.00 0.00 0.00 8.75 +2.55 70 0 146 0 SEP24 160.00 C 0.00 0.00 0.00 8.30 +2.45 70 0 1,349 0 SEP24 162.50 C 0.00 0.00 0.00 7.89 +2.36 70 0 0 0 SEP24 165.00 C 0.00 0.00 0.00 7.49 +2.27 70 0 173 0 SEP24 167.50 C 0.00 0.00 0.00 7.11 +2.18 70 0 0 0 SEP24 170.00 C 0.00 0.00 0.00 6.75 +2.10 70 0 177 0 SEP24 172.50 C 0.00 0.00 0.00 6.41 +2.02 70 0 0 0 SEP24 175.00 C 0.00 0.00 0.00 6.08 +1.93 70 0 628 0 SEP24 177.50 C 0.00 0.00 0.00 5.78 +1.86 70 0 0 0 SEP24 180.00 C 0.00 0.00 0.00 5.49 +1.79 70 0 153 0 SEP24 182.50 C 0.00 0.00 0.00 5.21 +1.71 70 0 0 0 SEP24 185.00 C 0.00 0.00 0.00 4.95 +1.65 70 0 100 0 SEP24 187.50 C 0.00 0.00 0.00 4.70 +1.58 70 0 0 0 SEP24 190.00 C 5.90 5.90 5.90 4.59 +1.64 71 5 165 -1 SEP24 192.50 C 0.00 0.00 0.00 4.24 +1.45 70 0 0 0 SEP24 195.00 C 5.45 5.45 5.45 4.14 +1.51 71 4 104 0 SEP24 197.50 C 0.00 0.00 0.00 3.82 +1.33 70 0 0 0 SEP24 200.00 C 5.20 5.20 4.94 3.74 +1.39 71 163 330 +157 SEP24 205.00 C 4.70 4.70 4.70 3.28 +1.18 70 52 5 -47 SEP24 210.00 C 4.45 4.45 4.45 2.96 +1.08 70 45 0 -45 SEP24 215.00 C 0.00 0.00 0.00 2.67 +0.99 70 0 10 0 SEP24 220.00 C 0.00 0.00 0.00 2.41 +0.91 70 0 10 0 SEP24 225.00 C 0.00 0.00 0.00 2.18 +0.84 70 0 50 0 SEP24 230.00 C 0.00 0.00 0.00 1.97 +0.77 70 0 45 0 SEP24 235.00 C 0.00 0.00 0.00 1.78 +0.70 70 0 35 0 SEP24 240.00 C 0.00 0.00 0.00 1.61 +0.65 70 0 40 0 SEP24 245.00 C 0.00 0.00 0.00 1.46 +0.60 70 0 5 0 SEP24 250.00 C 0.00 0.00 0.00 1.32 +0.55 70 0 35 0 SEP24 255.00 C 0.00 0.00 0.00 1.19 +0.50 70 0 15 0 SEP24 260.00 C 0.00 0.00 0.00 1.08 +0.46 70 0 15 0 SEP24 265.00 C 0.00 0.00 0.00 0.98 +0.42 70 0 80 0 SEP24 270.00 C 0.00 0.00 0.00 0.89 +0.39 70 0 70 0 SEP24 275.00 C 0.00 0.00 0.00 0.81 +0.36 70 0 298 0 DEC24 48.00 C 0.00 0.00 0.00 68.67 +7.25 67 0 4 0 DEC24 49.00 C 0.00 0.00 0.00 67.78 +7.23 67 0 0 0 DEC24 50.00 C 0.00 0.00 0.00 66.90 +7.22 67 0 3 0 DEC24 52.50 C 0.00 0.00 0.00 64.74 +7.19 67 0 3 0 DEC24 55.00 C 0.00 0.00 0.00 62.61 +7.14 67 0 1 0 DEC24 57.50 C 0.00 0.00 0.00 60.53 +7.09 67 0 0 0 DEC24 60.00 C 0.00 0.00 0.00 58.49 +7.03 67 0 0 0 DEC24 62.50 C 0.00 0.00 0.00 56.50 +6.97 67 0 0 0 DEC24 65.00 C 0.00 0.00 0.00 54.56 +6.91 67 0 0 0 DEC24 67.50 C 0.00 0.00 0.00 52.67 +6.85 67 0 0 0 DEC24 70.00 C 0.00 0.00 0.00 50.82 +6.77 67 0 2 0 DEC24 72.50 C 0.00 0.00 0.00 49.03 +6.69 67 0 0 0 DEC24 75.00 C 0.00 0.00 0.00 47.29 +6.61 67 0 0 0 DEC24 77.50 C 0.00 0.00 0.00 45.60 +6.53 67 0 21 0 DEC24 80.00 C 0.00 0.00 0.00 43.95 +6.43 67 0 50 0 DEC24 82.50 C 0.00 0.00 0.00 42.36 +6.34 67 0 16 0 DEC24 85.00 C 0.00 0.00 0.00 40.82 +6.25 67 0 20 0 DEC24 87.50 C 0.00 0.00 0.00 39.33 +6.15 67 0 63 0 DEC24 90.00 C 0.00 0.00 0.00 37.89 +6.05 67 0 79 0 DEC24 92.50 C 0.00 0.00 0.00 36.49 +5.95 67 0 0 0 DEC24 95.00 C 0.00 0.00 0.00 35.14 +5.84 67 0 15 0 DEC24 97.50 C 0.00 0.00 0.00 33.84 +5.74 67 0 0 0 DEC24 100.00 C 0.00 0.00 0.00 32.58 +5.63 67 0 145 0 DEC24 102.50 C 0.00 0.00 0.00 31.37 +5.29 67 0 18 0 DEC24 105.00 C 0.00 0.00 0.00 30.20 +5.02 67 0 30 0 DEC24 107.50 C 29.00 29.00 29.00 29.00 +5.07 67 2 2 0 DEC24 110.00 C 0.00 0.00 0.00 28.04 +5.24 68 0 6 0 DEC24 112.50 C 0.00 0.00 0.00 26.99 +4.95 68 0 0 0 DEC24 115.00 C 0.00 0.00 0.00 25.97 +4.82 67 0 0 0 DEC24 117.50 C 0.00 0.00 0.00 25.01 +4.69 68 0 15 0 DEC24 120.00 C 0.00 0.00 0.00 24.08 +4.71 68 0 19 0 DEC24 122.50 C 0.00 0.00 0.00 23.18 +4.35 68 0 147 0 DEC24 125.00 C 0.00 0.00 0.00 22.35 +4.67 68 0 0 0 DEC24 127.50 C 0.00 0.00 0.00 21.53 +4.58 68 0 0 0 DEC24 130.00 C 20.30 20.30 20.30 20.64 +4.39 67 1 1 +1 DEC24 132.50 C 0.00 0.00 0.00 19.83 +4.25 67 0 0 0 DEC24 135.00 C 0.00 0.00 0.00 19.08 +4.15 67 0 1 0 DEC24 137.50 C 0.00 0.00 0.00 18.37 +4.05 67 0 0 0 DEC24 140.00 C 0.00 0.00 0.00 17.68 +3.95 67 0 0 0 DEC24 142.50 C 0.00 0.00 0.00 17.02 +3.86 67 0 0 0 DEC24 145.00 C 0.00 0.00 0.00 16.38 +3.76 67 0 0 0 DEC24 147.50 C 0.00 0.00 0.00 15.77 +3.67 67 0 0 0 DEC24 150.00 C 0.00 0.00 0.00 15.18 +3.57 67 0 8 0 DEC24 152.50 C 0.00 0.00 0.00 14.61 +3.48 67 0 0 0 DEC24 155.00 C 0.00 0.00 0.00 14.07 +3.39 67 0 0 0 DEC24 157.50 C 0.00 0.00 0.00 13.55 +3.31 67 0 4 0 DEC24 160.00 C 12.00 13.80 12.00 13.04 +3.21 67 100 410 +100 DEC24 162.50 C 0.00 0.00 0.00 12.56 +3.13 67 0 0 0 DEC24 165.00 C 0.00 0.00 0.00 12.10 +3.06 67 0 0 0 DEC24 167.50 C 0.00 0.00 0.00 11.65 +2.97 67 0 0 0 DEC24 170.00 C 0.00 0.00 0.00 11.22 +2.89 67 0 0 0 DEC24 172.50 C 0.00 0.00 0.00 10.81 +2.82 67 0 0 0 DEC24 175.00 C 0.00 0.00 0.00 10.41 +2.74 67 0 0 0 DEC24 177.50 C 0.00 0.00 0.00 10.03 +2.67 67 0 0 0 DEC24 180.00 C 0.00 0.00 0.00 9.66 +2.59 67 0 0 0 DEC24 182.50 C 0.00 0.00 0.00 9.31 +2.52 67 0 0 0 DEC24 185.00 C 0.00 0.00 0.00 8.97 +2.46 67 0 0 0 DEC24 187.50 C 0.00 0.00 0.00 8.65 +2.39 67 0 0 0 DEC24 190.00 C 0.00 0.00 0.00 8.33 +2.32 67 0 100 0 DEC24 192.50 C 0.00 0.00 0.00 8.03 +2.26 67 0 0 0 DEC24 195.00 C 0.00 0.00 0.00 7.74 +2.20 67 0 0 0 DEC24 197.50 C 0.00 0.00 0.00 7.47 +2.15 67 0 0 0 DEC24 200.00 C 0.00 0.00 0.00 7.20 +2.08 67 0 195 0 DEC24 205.00 C 0.00 0.00 0.00 6.69 +1.97 67 0 50 0 DEC24 210.00 C 0.00 0.00 0.00 6.22 +1.86 67 0 63 0 DEC24 215.00 C 0.00 0.00 0.00 5.79 +1.76 67 0 0 0 DEC24 220.00 C 0.00 0.00 0.00 5.39 +1.66 67 0 45 0 DEC24 225.00 C 0.00 0.00 0.00 5.17 +1.72 68 0 49 0 DEC24 230.00 C 0.00 0.00 0.00 4.68 +1.49 67 0 0 0 DEC24 235.00 C 0.00 0.00 0.00 4.49 +1.54 68 0 0 0 DEC24 240.00 C 5.45 5.45 5.45 4.18 +1.44 68 32 28 -4 DEC24 245.00 C 0.00 0.00 0.00 3.79 +1.26 67 0 0 0 DEC24 250.00 C 0.00 0.00 0.00 3.53 +1.18 67 0 0 0 DEC24 255.00 C 0.00 0.00 0.00 3.30 +1.12 67 0 0 0 DEC24 260.00 C 0.00 0.00 0.00 3.08 +1.06 67 0 0 0 DEC24 265.00 C 0.00 0.00 0.00 2.88 +1.00 67 0 36 0 DEC24 270.00 C 0.00 0.00 0.00 2.69 +0.95 67 0 98 0 DEC24 275.00 C 0.00 0.00 0.00 2.51 +0.89 67 0 65 0 MAR25 55.00 C 0.00 0.00 0.00 64.28 +7.10 67 0 0 0 MAR25 57.50 C 0.00 0.00 0.00 62.35 +7.04 67 0 0 0 MAR25 60.00 C 0.00 0.00 0.00 60.47 +6.99 67 0 0 0 MAR25 62.50 C 0.00 0.00 0.00 58.64 +6.93 67 0 0 0 MAR25 65.00 C 0.00 0.00 0.00 56.86 +6.88 67 0 0 0 MAR25 67.50 C 0.00 0.00 0.00 55.12 +6.81 67 0 0 0 MAR25 70.00 C 0.00 0.00 0.00 53.43 +6.74 67 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 51.79 +6.68 67 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 50.20 +6.61 67 0 2 0 MAR25 77.50 C 0.00 0.00 0.00 48.65 +6.54 67 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 47.14 +6.45 67 0 1 0 MAR25 82.50 C 0.00 0.00 0.00 45.68 +6.37 67 0 0 0 MAR25 85.00 C 0.00 0.00 0.00 44.27 +6.30 67 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 42.90 +6.22 67 0 1 0 MAR25 90.00 C 0.00 0.00 0.00 41.57 +6.14 67 0 6 0 MAR25 92.50 C 0.00 0.00 0.00 40.28 +6.05 67 0 0 0 MAR25 95.00 C 0.00 0.00 0.00 39.03 +5.97 67 0 0 0 MAR25 97.50 C 0.00 0.00 0.00 37.82 +5.88 67 0 0 0 MAR25 100.00 C 0.00 0.00 0.00 36.65 +5.79 67 0 1 0 MAR25 102.50 C 0.00 0.00 0.00 35.51 +5.70 67 0 20 0 MAR25 105.00 C 0.00 0.00 0.00 34.41 +5.61 67 0 4 0 MAR25 107.50 C 0.00 0.00 0.00 33.35 +5.53 67 0 0 0 MAR25 110.00 C 0.00 0.00 0.00 32.32 +5.44 67 0 0 0 MAR25 112.50 C 0.00 0.00 0.00 31.33 +5.35 67 0 0 0 MAR25 115.00 C 0.00 0.00 0.00 30.36 +5.26 67 0 0 0 MAR25 117.50 C 0.00 0.00 0.00 29.43 +5.17 67 0 0 0 MAR25 120.00 C 0.00 0.00 0.00 28.53 +5.09 67 0 0 0 MAR25 122.50 C 0.00 0.00 0.00 27.66 +5.00 67 0 0 0 MAR25 125.00 C 0.00 0.00 0.00 26.82 +4.92 67 0 1 0 MAR25 127.50 C 0.00 0.00 0.00 26.00 +4.83 67 0 0 0 MAR25 130.00 C 25.00 25.00 25.00 25.21 +4.74 67 1 1 +1 MAR25 132.50 C 0.00 0.00 0.00 24.45 +4.66 67 0 0 0 MAR25 135.00 C 0.00 0.00 0.00 23.71 +4.57 67 0 0 0 MAR25 137.50 C 0.00 0.00 0.00 22.99 +4.49 67 0 0 0 MAR25 140.00 C 0.00 0.00 0.00 22.30 +4.40 67 0 2 0 MAR25 142.50 C 0.00 0.00 0.00 21.63 +4.32 67 0 0 0 MAR25 145.00 C 0.00 0.00 0.00 20.98 +4.24 67 0 0 0 MAR25 147.50 C 0.00 0.00 0.00 20.36 +4.16 67 0 0 0 MAR25 150.00 C 0.00 0.00 0.00 19.75 +4.08 67 0 4 0 MAR25 152.50 C 0.00 0.00 0.00 19.17 +4.01 67 0 0 0 MAR25 155.00 C 0.00 0.00 0.00 18.60 +3.93 67 0 0 0 MAR25 157.50 C 0.00 0.00 0.00 18.05 +3.85 67 0 6 0 MAR25 160.00 C 0.00 0.00 0.00 17.52 +3.78 67 0 0 0 MAR25 162.50 C 0.00 0.00 0.00 17.01 +3.71 67 0 0 0 MAR25 165.00 C 0.00 0.00 0.00 16.51 +3.63 67 0 0 0 MAR25 167.50 C 0.00 0.00 0.00 16.03 +3.56 67 0 0 0 MAR25 170.00 C 0.00 0.00 0.00 15.56 +3.49 67 0 0 0 MAR25 172.50 C 0.00 0.00 0.00 15.11 +3.42 67 0 0 0 MAR25 175.00 C 0.00 0.00 0.00 14.68 +3.36 67 0 0 0 MAR25 177.50 C 0.00 0.00 0.00 14.25 +3.28 67 0 0 0 MAR25 180.00 C 0.00 0.00 0.00 13.85 +3.23 67 0 15 0 MAR25 182.50 C 0.00 0.00 0.00 13.45 +3.16 67 0 0 0 MAR25 185.00 C 0.00 0.00 0.00 13.07 +3.10 67 0 0 0 MAR25 187.50 C 0.00 0.00 0.00 12.70 +3.04 67 0 0 0 MAR25 190.00 C 0.00 0.00 0.00 12.34 +2.98 67 0 165 0 MAR25 192.50 C 0.00 0.00 0.00 11.99 +2.91 67 0 0 0 MAR25 195.00 C 0.00 0.00 0.00 11.65 +2.85 67 0 0 0 MAR25 197.50 C 0.00 0.00 0.00 11.32 +2.79 67 0 0 0 MAR25 200.00 C 0.00 0.00 0.00 11.01 +2.74 67 0 2 0 MAR25 205.00 C 0.00 0.00 0.00 10.40 +2.63 67 0 0 0 MAR25 210.00 C 0.00 0.00 0.00 10.13 +2.82 68 0 0 0 MAR25 215.00 C 0.00 0.00 0.00 9.30 +2.42 67 0 0 0 MAR25 220.00 C 0.00 0.00 0.00 9.07 +2.59 68 0 0 0 MAR25 225.00 C 0.00 0.00 0.00 8.33 +2.23 67 0 0 0 MAR25 230.00 C 0.00 0.00 0.00 7.89 +2.14 67 0 0 0 MAR25 235.00 C 0.00 0.00 0.00 7.48 +2.06 67 0 0 0 MAR25 240.00 C 0.00 0.00 0.00 7.08 +1.97 67 0 0 0 MAR25 245.00 C 0.00 0.00 0.00 6.71 +1.89 67 0 0 0 MAR25 250.00 C 0.00 0.00 0.00 6.56 +2.01 68 0 0 0 MAR25 255.00 C 0.00 0.00 0.00 6.04 +1.74 67 0 0 0 MAR25 260.00 C 0.00 0.00 0.00 5.90 +1.84 68 0 40 0 MAR25 265.00 C 0.00 0.00 0.00 5.44 +1.61 67 0 228 0 MAR25 270.00 C 0.00 0.00 0.00 5.17 +1.55 67 0 84 0 MAR25 275.00 C 4.00 4.00 4.00 4.91 +1.48 67 1 95 +1 TOTAL CALL 9,671 68,986 +2,536 MAY24 48.00 P 0.00 0.00 0.00 0.01 0.00 109 0 318 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 106 0 35 0 MAY24 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0 MAY24 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 521 0 MAY24 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 25 0 MAY24 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 367 0 MAY24 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 287 0 MAY24 62.50 P 0.07 0.07 0.07 0.01 -0.01 77 56 412 +53 MAY24 65.00 P 0.00 0.00 0.00 0.02 -0.02 78 0 324 0 MAY24 67.50 P 0.00 0.00 0.00 0.04 -0.03 79 0 829 0 MAY24 70.00 P 0.00 0.00 0.00 0.07 -0.05 79 0 387 0 MAY24 72.50 P 0.00 0.00 0.00 0.12 -0.07 79 0 822 0 MAY24 75.00 P 0.00 0.00 0.00 0.19 -0.10 80 0 790 0 MAY24 77.50 P 0.00 0.00 0.00 0.28 -0.14 80 0 485 0 MAY24 80.00 P 0.60 0.60 0.60 0.39 -0.21 79 20 1,177 0 MAY24 82.50 P 0.00 0.00 0.00 0.56 -0.29 79 0 1,110 0 MAY24 85.00 P 0.00 0.00 0.00 0.77 -0.40 79 0 795 0 MAY24 87.50 P 0.00 0.00 0.00 1.07 -0.48 79 0 683 0 MAY24 90.00 P 1.10 1.15 1.10 1.39 -0.67 78 18 890 -2 MAY24 92.50 P 1.64 1.64 1.45 1.79 -0.86 78 145 824 +14 MAY24 95.00 P 1.95 2.20 1.90 2.29 -1.03 78 536 960 -15 MAY24 97.50 P 2.55 2.86 2.50 2.88 -1.26 78 38 429 -4 MAY24 100.00 P 3.15 3.45 3.15 3.54 -1.52 78 197 705 +171 MAY24 102.50 P 4.22 4.22 3.95 4.33 -1.82 78 121 471 -20 MAY24 105.00 P 4.82 5.27 4.68 5.16 -2.28 78 389 1,198 +174 MAY24 107.50 P 5.60 6.24 5.60 6.21 -2.49 78 945 1,376 +556 MAY24 110.00 P 7.21 7.69 7.01 7.40 -2.77 79 231 563 +125 MAY24 112.50 P 9.08 9.08 8.35 8.54 -3.26 78 236 527 +173 MAY24 115.00 P 9.09 10.41 9.09 10.00 -3.53 79 292 371 +271 MAY24 117.50 P 12.03 12.03 12.03 11.51 -3.79 80 5 175 0 MAY24 120.00 P 12.05 13.58 12.05 13.16 -3.66 81 41 32 +21 MAY24 122.50 P 14.75 15.25 14.67 14.82 -3.90 82 78 28 -22 MAY24 125.00 P 0.00 0.00 0.00 16.65 -4.04 83 0 0 0 MAY24 127.50 P 0.00 0.00 0.00 18.51 -4.22 84 0 0 0 MAY24 130.00 P 0.00 0.00 0.00 19.78 -5.05 79 0 0 0 MAY24 132.50 P 0.00 0.00 0.00 21.73 -5.25 79 0 0 0 MAY24 135.00 P 0.00 0.00 0.00 23.69 -5.50 79 0 0 0 MAY24 137.50 P 0.00 0.00 0.00 25.74 -5.69 79 0 0 0 MAY24 140.00 P 0.00 0.00 0.00 27.84 -5.89 79 0 0 0 MAY24 142.50 P 0.00 0.00 0.00 29.96 -6.08 79 0 0 0 MAY24 145.00 P 0.00 0.00 0.00 32.17 -6.24 79 0 0 0 MAY24 147.50 P 0.00 0.00 0.00 34.39 -6.39 79 0 0 0 MAY24 150.00 P 0.00 0.00 0.00 36.66 -6.52 79 0 0 0 MAY24 152.50 P 0.00 0.00 0.00 38.96 -6.65 79 0 0 0 MAY24 155.00 P 0.00 0.00 0.00 41.27 -6.77 79 0 0 0 MAY24 157.50 P 0.00 0.00 0.00 43.63 -6.86 79 0 0 0 MAY24 160.00 P 0.00 0.00 0.00 46.00 -6.95 79 0 0 0 MAY24 162.50 P 0.00 0.00 0.00 48.39 -7.04 79 0 0 0 MAY24 165.00 P 0.00 0.00 0.00 50.81 -7.10 79 0 0 0 MAY24 167.50 P 0.00 0.00 0.00 53.23 -7.17 79 0 0 0 MAY24 170.00 P 0.00 0.00 0.00 55.67 -7.23 79 0 0 0 MAY24 172.50 P 0.00 0.00 0.00 58.12 -7.28 79 0 0 0 MAY24 175.00 P 0.00 0.00 0.00 60.58 -7.32 79 0 0 0 MAY24 177.50 P 0.00 0.00 0.00 63.05 -7.35 79 0 0 0 MAY24 180.00 P 0.00 0.00 0.00 65.53 -7.37 79 0 0 0 MAY24 182.50 P 0.00 0.00 0.00 68.01 -7.39 79 0 0 0 MAY24 185.00 P 0.00 0.00 0.00 70.50 -7.40 0 0 0 0 MAY24 187.50 P 0.00 0.00 0.00 73.00 -7.40 0 0 0 0 MAY24 190.00 P 0.00 0.00 0.00 75.50 -7.40 0 0 0 0 MAY24 192.50 P 0.00 0.00 0.00 78.00 -7.40 0 0 0 0 MAY24 195.00 P 0.00 0.00 0.00 80.50 -7.40 0 0 0 0 MAY24 197.50 P 0.00 0.00 0.00 83.00 -7.40 0 0 0 0 MAY24 200.00 P 0.00 0.00 0.00 85.50 -7.40 0 0 0 0 MAY24 205.00 P 0.00 0.00 0.00 90.50 -7.40 0 0 0 0 MAY24 210.00 P 0.00 0.00 0.00 95.50 -7.40 0 0 0 0 MAY24 215.00 P 0.00 0.00 0.00 100.50 -7.40 0 0 0 0 MAY24 220.00 P 0.00 0.00 0.00 105.50 -7.40 0 0 0 0 MAY24 225.00 P 0.00 0.00 0.00 110.50 -7.40 0 0 0 0 MAY24 230.00 P 0.00 0.00 0.00 115.50 -7.40 0 0 0 0 MAY24 235.00 P 0.00 0.00 0.00 120.50 -7.40 0 0 0 0 MAY24 240.00 P 0.00 0.00 0.00 125.50 -7.40 0 0 0 0 MAY24 245.00 P 0.00 0.00 0.00 130.50 -7.40 0 0 0 0 MAY24 250.00 P 0.00 0.00 0.00 135.50 -7.40 0 0 0 0 MAY24 255.00 P 0.00 0.00 0.00 140.50 -7.40 0 0 0 0 MAY24 260.00 P 0.00 0.00 0.00 145.50 -7.40 0 0 0 0 MAY24 265.00 P 0.00 0.00 0.00 150.50 -7.40 0 0 0 0 MAY24 270.00 P 0.00 0.00 0.00 155.50 -7.40 0 0 0 0 MAY24 275.00 P 0.00 0.00 0.00 160.50 -7.40 0 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0 JUN24 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0 JUN24 50.00 P 0.00 0.00 0.00 0.02 0.00 78 0 175 0 JUN24 52.50 P 0.00 0.00 0.00 0.03 -0.01 77 0 0 0 JUN24 55.00 P 0.00 0.00 0.00 0.05 -0.01 77 0 265 0 JUN24 57.50 P 0.00 0.00 0.00 0.08 -0.02 76 0 5 0 JUN24 60.00 P 0.00 0.00 0.00 0.13 -0.03 77 0 131 0 JUN24 62.50 P 0.00 0.00 0.00 0.19 -0.05 77 0 395 0 JUN24 65.00 P 0.00 0.00 0.00 0.27 -0.07 76 0 547 0 JUN24 67.50 P 0.00 0.00 0.00 0.38 -0.10 77 0 642 0 JUN24 70.00 P 0.00 0.00 0.00 0.53 -0.16 77 0 977 0 JUN24 72.50 P 0.00 0.00 0.00 0.71 -0.19 77 0 701 0 JUN24 75.00 P 0.86 0.86 0.86 0.93 -0.26 77 5 1,680 -5 JUN24 77.50 P 0.00 0.00 0.00 1.22 -0.28 77 0 1,827 0 JUN24 80.00 P 1.89 1.89 1.27 1.52 -0.37 77 241 1,410 -80 JUN24 82.50 P 0.00 0.00 0.00 1.93 -0.45 77 0 3,597 0 JUN24 85.00 P 2.10 2.10 2.10 2.28 -0.63 76 20 2,320 0 JUN24 87.50 P 0.00 0.00 0.00 2.82 -0.74 76 0 1,637 0 JUN24 90.00 P 3.23 3.26 3.15 3.35 -0.89 76 26 1,237 -26 JUN24 92.50 P 3.77 3.79 3.77 4.03 -1.04 76 26 2,030 0 JUN24 95.00 P 4.57 4.62 4.45 4.72 -1.20 76 46 5,721 -43 JUN24 97.50 P 5.38 5.44 5.38 5.53 -1.44 75 34 1,529 +34 JUN24 100.00 P 6.15 6.50 6.11 6.39 -1.63 75 32 3,081 +5 JUN24 102.50 P 0.00 0.00 0.00 7.32 -1.96 75 0 1,773 0 JUN24 105.00 P 8.18 8.34 8.17 8.36 -2.29 75 13 994 +11 JUN24 107.50 P 9.20 9.56 9.20 9.56 -2.41 76 80 473 0 JUN24 110.00 P 10.72 10.82 10.52 10.82 -2.68 76 54 711 +26 JUN24 112.50 P 11.91 12.30 11.91 12.30 -2.82 77 28 362 +27 JUN24 115.00 P 13.54 13.60 13.54 13.60 -3.15 77 126 157 +96 JUN24 117.50 P 15.07 15.07 14.90 15.06 -3.34 77 411 412 +282 JUN24 120.00 P 16.69 16.69 16.67 16.68 -3.52 78 14 381 +14 JUN24 122.50 P 18.34 18.34 18.34 18.28 -3.79 78 14 262 -1 JUN24 125.00 P 0.00 0.00 0.00 20.00 -3.43 78 0 518 0 JUN24 127.50 P 0.00 0.00 0.00 21.78 -3.52 79 0 50 0 JUN24 130.00 P 0.00 0.00 0.00 23.73 -3.55 80 0 769 0 JUN24 132.50 P 0.00 0.00 0.00 25.63 -3.64 81 0 62 0 JUN24 135.00 P 0.00 0.00 0.00 26.77 -4.53 77 0 264 0 JUN24 137.50 P 0.00 0.00 0.00 28.65 -4.76 77 0 151 0 JUN24 140.00 P 0.00 0.00 0.00 30.64 -4.89 77 0 160 0 JUN24 142.50 P 0.00 0.00 0.00 32.63 -5.05 77 0 50 0 JUN24 145.00 P 0.00 0.00 0.00 34.63 -5.27 77 0 140 0 JUN24 147.50 P 0.00 0.00 0.00 36.72 -5.41 77 0 50 0 JUN24 150.00 P 0.00 0.00 0.00 38.84 -5.53 77 0 165 0 JUN24 152.50 P 0.00 0.00 0.00 40.97 -5.70 77 0 135 0 JUN24 155.00 P 0.00 0.00 0.00 43.12 -5.86 77 0 135 0 JUN24 157.50 P 0.00 0.00 0.00 45.35 -5.95 77 0 30 0 JUN24 160.00 P 0.00 0.00 0.00 47.59 -6.06 77 0 120 0 JUN24 162.50 P 0.00 0.00 0.00 49.82 -6.21 77 0 0 0 JUN24 165.00 P 0.00 0.00 0.00 52.09 -6.32 77 0 3 0 JUN24 167.50 P 0.00 0.00 0.00 54.41 -6.39 77 0 0 0 JUN24 170.00 P 0.00 0.00 0.00 56.73 -6.49 77 0 60 0 JUN24 172.50 P 0.00 0.00 0.00 59.05 -6.60 77 0 0 0 JUN24 175.00 P 0.00 0.00 0.00 61.40 -6.69 77 0 0 0 JUN24 177.50 P 0.00 0.00 0.00 63.78 -6.75 77 0 0 0 JUN24 180.00 P 0.00 0.00 0.00 66.16 -6.83 77 0 0 0 JUN24 182.50 P 0.00 0.00 0.00 68.55 -6.91 77 0 0 0 JUN24 185.00 P 0.00 0.00 0.00 70.95 -6.99 77 0 0 0 JUN24 187.50 P 0.00 0.00 0.00 73.38 -7.04 77 0 0 0 JUN24 190.00 P 0.00 0.00 0.00 75.81 -7.09 77 0 0 0 JUN24 192.50 P 0.00 0.00 0.00 78.24 -7.16 77 0 0 0 JUN24 195.00 P 0.00 0.00 0.00 80.68 -7.22 77 0 0 0 JUN24 197.50 P 0.00 0.00 0.00 83.14 -7.26 77 0 0 0 JUN24 200.00 P 0.00 0.00 0.00 85.60 -7.30 76 0 0 0 JUN24 205.00 P 0.00 0.00 0.00 90.55 -7.35 77 0 0 0 JUN24 210.00 P 0.00 0.00 0.00 95.51 -7.39 76 0 0 0 JUN24 215.00 P 0.00 0.00 0.00 100.50 -7.40 0 0 0 0 JUN24 220.00 P 0.00 0.00 0.00 105.50 -7.40 0 0 0 0 JUN24 225.00 P 0.00 0.00 0.00 110.50 -7.40 0 0 0 0 JUN24 230.00 P 0.00 0.00 0.00 115.50 -7.40 0 0 0 0 JUN24 235.00 P 0.00 0.00 0.00 120.50 -7.40 0 0 0 0 JUN24 240.00 P 0.00 0.00 0.00 125.50 -7.40 0 0 0 0 JUN24 245.00 P 0.00 0.00 0.00 130.50 -7.40 0 0 0 0 JUN24 250.00 P 0.00 0.00 0.00 135.50 -7.40 0 0 0 0 JUN24 255.00 P 0.00 0.00 0.00 140.50 -7.40 0 0 0 0 JUN24 260.00 P 0.00 0.00 0.00 145.50 -7.40 0 0 0 0 JUN24 265.00 P 0.00 0.00 0.00 150.50 -7.40 0 0 0 0 JUN24 270.00 P 0.00 0.00 0.00 155.50 -7.40 0 0 0 0 JUN24 275.00 P 0.00 0.00 0.00 160.50 -7.40 0 0 0 0 JUL24 60.00 P 0.00 0.00 0.00 0.36 -0.10 72 0 8 0 JUL24 62.50 P 0.00 0.00 0.00 0.50 -0.12 72 0 5 0 JUL24 65.00 P 0.00 0.00 0.00 0.66 -0.17 72 0 25 0 JUL24 67.50 P 0.00 0.00 0.00 0.87 -0.21 72 0 45 0 JUL24 70.00 P 0.00 0.00 0.00 1.11 -0.28 72 0 460 0 JUL24 72.50 P 0.00 0.00 0.00 1.42 -0.34 72 0 139 0 JUL24 75.00 P 0.00 0.00 0.00 1.74 -0.44 72 0 130 0 JUL24 77.50 P 0.00 0.00 0.00 2.16 -0.51 72 0 179 0 JUL24 80.00 P 0.00 0.00 0.00 2.59 -0.59 72 0 135 0 JUL24 82.50 P 0.00 0.00 0.00 3.04 -0.78 71 0 73 0 JUL24 85.00 P 3.60 3.60 3.60 3.59 -0.88 71 15 135 -15 JUL24 87.50 P 4.12 4.12 4.12 4.22 -1.01 71 94 259 +94 JUL24 90.00 P 0.00 0.00 0.00 4.92 -1.12 71 0 216 0 JUL24 92.50 P 0.00 0.00 0.00 5.63 -1.33 71 0 210 0 JUL24 95.00 P 6.60 6.60 6.60 6.52 -1.49 71 4 182 +4 JUL24 97.50 P 6.85 6.85 6.85 7.38 -1.67 71 15 136 0 JUL24 100.00 P 8.44 8.44 8.44 8.38 -1.89 71 80 175 +43 JUL24 102.50 P 9.52 9.52 9.52 9.45 -2.04 71 1 2 +1 JUL24 105.00 P 0.00 0.00 0.00 10.61 -2.24 71 0 0 0 JUL24 107.50 P 0.00 0.00 0.00 11.83 -2.37 71 0 0 0 JUL24 110.00 P 13.26 13.26 13.26 13.12 -2.56 71 1 356 +1 JUL24 112.50 P 0.00 0.00 0.00 14.51 -2.73 72 0 0 0 JUL24 115.00 P 0.00 0.00 0.00 15.94 -2.90 72 0 0 0 JUL24 117.50 P 17.60 17.65 17.59 17.65 -2.88 73 246 246 +246 JUL24 120.00 P 18.70 19.15 18.70 18.99 -3.00 73 288 288 +288 JUL24 122.50 P 0.00 0.00 0.00 20.79 -2.88 74 0 0 0 JUL24 125.00 P 0.00 0.00 0.00 22.39 -3.10 74 0 0 0 JUL24 127.50 P 0.00 0.00 0.00 24.12 -3.22 74 0 0 0 JUL24 130.00 P 0.00 0.00 0.00 25.34 - 72 0 0 - AUG24 80.00 P 0.00 0.00 0.00 3.87 -0.80 72 0 0 0 AUG24 82.50 P 0.00 0.00 0.00 4.46 -0.91 72 0 0 0 AUG24 85.00 P 0.00 0.00 0.00 5.13 -0.99 71 0 0 0 AUG24 87.50 P 0.00 0.00 0.00 5.88 -1.09 71 0 0 0 AUG24 90.00 P 0.00 0.00 0.00 6.68 -1.20 72 0 0 0 AUG24 92.50 P 0.00 0.00 0.00 7.43 -1.44 71 0 0 0 AUG24 95.00 P 0.00 0.00 0.00 8.41 -1.49 71 0 0 0 AUG24 97.50 P 0.00 0.00 0.00 9.40 -1.68 71 0 0 0 AUG24 100.00 P 0.00 0.00 0.00 10.42 -1.89 71 0 0 0 AUG24 102.50 P 0.00 0.00 0.00 11.53 -2.04 71 0 0 0 AUG24 105.00 P 0.00 0.00 0.00 12.75 -2.16 71 0 0 0 AUG24 107.50 P 0.00 0.00 0.00 13.99 -2.34 71 0 0 0 AUG24 110.00 P 0.00 0.00 0.00 15.42 -2.39 72 0 0 0 AUG24 112.50 P 0.00 0.00 0.00 16.81 -2.41 72 0 0 0 AUG24 115.00 P 0.00 0.00 0.00 18.25 -2.85 72 0 0 0 AUG24 117.50 P 0.00 0.00 0.00 19.60 -3.00 72 0 0 0 AUG24 120.00 P 0.00 0.00 0.00 21.14 -3.16 72 0 0 0 AUG24 122.50 P 0.00 0.00 0.00 22.83 -2.99 72 0 0 0 AUG24 125.00 P 0.00 0.00 0.00 24.28 -3.24 72 0 0 0 AUG24 127.50 P 0.00 0.00 0.00 25.98 -3.37 72 0 0 0 AUG24 130.00 P 0.00 0.00 0.00 27.71 - 72 0 0 - SEP24 48.00 P 0.00 0.00 0.00 0.29 -0.07 70 0 209 0 SEP24 49.00 P 0.00 0.00 0.00 0.33 -0.08 70 0 20 0 SEP24 50.00 P 0.00 0.00 0.00 0.37 -0.10 70 0 15 0 SEP24 52.50 P 0.00 0.00 0.00 0.51 -0.12 70 0 0 0 SEP24 55.00 P 0.00 0.00 0.00 0.67 -0.17 70 0 70 0 SEP24 57.50 P 0.00 0.00 0.00 0.87 -0.20 70 0 34 0 SEP24 60.00 P 0.00 0.00 0.00 1.10 -0.27 70 0 133 0 SEP24 62.50 P 0.00 0.00 0.00 1.38 -0.32 70 0 0 0 SEP24 65.00 P 0.00 0.00 0.00 1.71 -0.39 70 0 1 0 SEP24 67.50 P 0.00 0.00 0.00 2.07 -0.47 70 0 274 0 SEP24 70.00 P 3.03 3.03 3.03 2.51 -0.52 70 100 570 -31 SEP24 72.50 P 0.00 0.00 0.00 2.96 -0.65 70 0 964 0 SEP24 75.00 P 0.00 0.00 0.00 3.51 -0.69 70 0 319 0 SEP24 77.50 P 0.00 0.00 0.00 4.09 -0.83 70 0 363 0 SEP24 80.00 P 0.00 0.00 0.00 4.69 -0.97 70 0 1,417 0 SEP24 82.50 P 0.00 0.00 0.00 5.43 -0.99 70 0 208 0 SEP24 85.00 P 0.00 0.00 0.00 6.18 -1.17 70 0 106 0 SEP24 87.50 P 0.00 0.00 0.00 6.94 -1.34 70 0 86 0 SEP24 90.00 P 0.00 0.00 0.00 7.87 -1.07 70 0 889 0 SEP24 92.50 P 0.00 0.00 0.00 8.80 -1.23 70 0 3,020 0 SEP24 95.00 P 0.00 0.00 0.00 9.74 -1.37 70 0 980 0 SEP24 97.50 P 0.00 0.00 0.00 10.66 -1.70 69 0 2,402 0 SEP24 100.00 P 12.20 12.20 12.20 11.73 -1.87 69 1 23 +1 SEP24 102.50 P 0.00 0.00 0.00 12.91 -2.06 69 0 45 0 SEP24 105.00 P 0.00 0.00 0.00 14.11 -2.24 70 0 0 0 SEP24 107.50 P 0.00 0.00 0.00 15.38 -2.42 69 0 100 0 SEP24 110.00 P 0.00 0.00 0.00 16.72 -2.59 69 0 0 0 SEP24 112.50 P 0.00 0.00 0.00 18.06 -2.82 69 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 19.55 -2.85 70 0 0 0 SEP24 117.50 P 0.00 0.00 0.00 21.05 -2.93 70 0 0 0 SEP24 120.00 P 0.00 0.00 0.00 22.62 -3.06 70 0 0 0 SEP24 122.50 P 0.00 0.00 0.00 24.14 -3.24 70 0 0 0 SEP24 125.00 P 0.00 0.00 0.00 25.68 -3.41 70 0 2 0 SEP24 127.50 P 0.00 0.00 0.00 27.37 -3.43 70 0 0 0 SEP24 130.00 P 0.00 0.00 0.00 29.07 -3.60 70 0 4 0 SEP24 132.50 P 0.00 0.00 0.00 30.78 -3.76 70 0 0 0 SEP24 135.00 P 0.00 0.00 0.00 32.50 -3.92 70 0 0 0 SEP24 137.50 P 0.00 0.00 0.00 34.26 -4.04 70 0 0 0 SEP24 140.00 P 0.00 0.00 0.00 36.13 -4.10 70 0 10 0 SEP24 142.50 P 0.00 0.00 0.00 38.01 -4.24 70 0 139 0 SEP24 145.00 P 0.00 0.00 0.00 39.89 -4.38 70 0 109 0 SEP24 147.50 P 0.00 0.00 0.00 41.78 -4.52 70 0 0 0 SEP24 150.00 P 0.00 0.00 0.00 43.69 -4.65 70 0 80 0 SEP24 152.50 P 0.00 0.00 0.00 45.71 -4.70 70 0 0 0 SEP24 155.00 P 0.00 0.00 0.00 47.74 -4.81 70 0 0 0 SEP24 157.50 P 0.00 0.00 0.00 49.77 -4.94 70 0 0 0 SEP24 160.00 P 0.00 0.00 0.00 51.80 -5.06 70 0 197 0 SEP24 162.50 P 0.00 0.00 0.00 53.84 -5.19 70 0 0 0 SEP24 165.00 P 0.00 0.00 0.00 55.94 -5.26 70 0 0 0 SEP24 167.50 P 0.00 0.00 0.00 58.10 -5.32 70 0 0 0 SEP24 170.00 P 0.00 0.00 0.00 60.25 -5.43 70 0 0 0 SEP24 172.50 P 0.00 0.00 0.00 62.41 -5.53 70 0 0 0 SEP24 175.00 P 0.00 0.00 0.00 64.57 -5.64 70 0 0 0 SEP24 177.50 P 0.00 0.00 0.00 66.75 -5.73 70 0 0 0 SEP24 180.00 P 0.00 0.00 0.00 68.95 -5.81 70 0 0 0 SEP24 182.50 P 0.00 0.00 0.00 71.21 -5.86 70 0 0 0 SEP24 185.00 P 0.00 0.00 0.00 73.47 -5.94 70 0 0 0 SEP24 187.50 P 0.00 0.00 0.00 75.73 -6.03 70 0 0 0 SEP24 190.00 P 0.00 0.00 0.00 78.00 -6.11 70 0 0 0 SEP24 192.50 P 0.00 0.00 0.00 80.28 -6.18 70 0 0 0 SEP24 195.00 P 0.00 0.00 0.00 82.56 -6.27 70 0 0 0 SEP24 197.50 P 0.00 0.00 0.00 84.88 -6.32 70 0 0 0 SEP24 200.00 P 0.00 0.00 0.00 87.22 -6.38 70 0 7 0 SEP24 205.00 P 0.00 0.00 0.00 91.91 -6.51 70 0 0 0 SEP24 210.00 P 0.00 0.00 0.00 96.63 -6.63 70 0 0 0 SEP24 215.00 P 0.00 0.00 0.00 101.37 -6.76 70 0 0 0 SEP24 220.00 P 0.00 0.00 0.00 106.19 -6.85 70 0 0 0 SEP24 225.00 P 0.00 0.00 0.00 111.02 -6.95 70 0 0 0 SEP24 230.00 P 0.00 0.00 0.00 115.87 -7.06 70 0 0 0 SEP24 235.00 P 0.00 0.00 0.00 120.74 -7.16 70 0 0 0 SEP24 240.00 P 0.00 0.00 0.00 125.66 -7.24 70 0 0 0 SEP24 245.00 P 0.00 0.00 0.00 130.59 -7.31 70 0 0 0 SEP24 250.00 P 0.00 0.00 0.00 135.54 -7.36 70 0 0 0 SEP24 255.00 P 0.00 0.00 0.00 140.50 -7.40 0 0 0 0 SEP24 260.00 P 0.00 0.00 0.00 145.50 -7.40 0 0 0 0 SEP24 265.00 P 0.00 0.00 0.00 150.50 -7.40 0 0 0 0 SEP24 270.00 P 0.00 0.00 0.00 155.50 -7.40 0 0 0 0 SEP24 275.00 P 0.00 0.00 0.00 160.50 -7.40 0 0 0 0 DEC24 48.00 P 0.00 0.00 0.00 0.85 -0.14 67 0 380 0 DEC24 49.00 P 0.00 0.00 0.00 0.95 -0.14 67 0 550 0 DEC24 50.00 P 0.00 0.00 0.00 1.05 -0.14 67 0 175 0 DEC24 52.50 P 0.00 0.00 0.00 1.30 -0.21 67 0 43 0 DEC24 55.00 P 0.00 0.00 0.00 1.63 -0.23 67 0 3 0 DEC24 57.50 P 0.00 0.00 0.00 1.97 -0.29 67 0 76 0 DEC24 60.00 P 0.00 0.00 0.00 2.37 -0.36 67 0 90 0 DEC24 62.50 P 0.00 0.00 0.00 2.84 -0.35 67 0 2 0 DEC24 65.00 P 3.86 3.86 3.86 3.30 -0.50 67 100 186 -29 DEC24 67.50 P 0.00 0.00 0.00 3.87 -0.53 67 0 57 0 DEC24 70.00 P 0.00 0.00 0.00 4.48 -0.56 67 0 167 0 DEC24 72.50 P 0.00 0.00 0.00 5.09 -0.72 67 0 765 0 DEC24 75.00 P 0.00 0.00 0.00 5.80 -0.78 67 0 75 0 DEC24 77.50 P 0.00 0.00 0.00 6.58 -0.78 67 0 83 0 DEC24 80.00 P 0.00 0.00 0.00 7.36 -0.96 67 0 77 0 DEC24 82.50 P 0.00 0.00 0.00 8.17 -1.10 67 0 17 0 DEC24 85.00 P 9.80 9.80 9.80 9.13 -1.10 67 10 83 -10 DEC24 87.50 P 0.00 0.00 0.00 10.09 -1.19 67 0 22 0 DEC24 90.00 P 0.00 0.00 0.00 11.06 -1.50 67 0 48 0 DEC24 92.50 P 0.00 0.00 0.00 12.09 -1.57 67 0 11 0 DEC24 95.00 P 0.00 0.00 0.00 13.24 -1.58 67 0 5 0 DEC24 97.50 P 0.00 0.00 0.00 14.42 -1.62 67 0 15 0 DEC24 100.00 P 15.00 15.00 15.00 15.55 -1.77 67 10 42 +10 DEC24 102.50 P 0.00 0.00 0.00 16.74 -1.91 67 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 17.99 -2.05 67 0 1 0 DEC24 107.50 P 0.00 0.00 0.00 19.28 -2.20 67 0 0 0 DEC24 110.00 P 20.50 20.50 20.50 20.66 -2.32 67 5 5 +5 DEC24 112.50 P 0.00 0.00 0.00 22.06 -2.47 67 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 23.51 -2.56 67 0 5 0 DEC24 117.50 P 0.00 0.00 0.00 25.00 -2.63 67 0 0 0 DEC24 120.00 P 0.00 0.00 0.00 26.67 -2.57 67 0 0 0 DEC24 122.50 P 0.00 0.00 0.00 28.23 -2.74 67 0 67 0 DEC24 125.00 P 0.00 0.00 0.00 29.79 -2.90 67 0 0 0 DEC24 127.50 P 0.00 0.00 0.00 31.36 -3.06 67 0 0 0 DEC24 130.00 P 0.00 0.00 0.00 33.07 -3.09 67 0 0 0 DEC24 132.50 P 0.00 0.00 0.00 34.80 -3.11 67 0 0 0 DEC24 135.00 P 0.00 0.00 0.00 36.53 -3.26 67 0 0 0 DEC24 137.50 P 0.00 0.00 0.00 38.27 -3.41 67 0 0 0 DEC24 140.00 P 0.00 0.00 0.00 40.02 -3.56 67 0 0 0 DEC24 142.50 P 0.00 0.00 0.00 41.78 -3.70 67 0 0 0 DEC24 145.00 P 0.00 0.00 0.00 43.66 -3.73 67 0 0 0 DEC24 147.50 P 0.00 0.00 0.00 45.56 -3.75 67 0 0 0 DEC24 150.00 P 0.00 0.00 0.00 47.46 -3.88 67 0 0 0 DEC24 152.50 P 0.00 0.00 0.00 49.37 -4.01 67 0 0 0 DEC24 155.00 P 0.00 0.00 0.00 51.28 -4.15 67 0 0 0 DEC24 157.50 P 0.00 0.00 0.00 53.20 -4.28 67 0 0 0 DEC24 160.00 P 0.00 0.00 0.00 55.17 -4.36 67 0 0 0 DEC24 162.50 P 0.00 0.00 0.00 57.21 -4.39 67 0 0 0 DEC24 165.00 P 0.00 0.00 0.00 59.26 -4.43 67 0 0 0 DEC24 167.50 P 0.00 0.00 0.00 61.31 -4.54 67 0 0 0 DEC24 170.00 P 0.00 0.00 0.00 63.36 -4.66 67 0 0 0 DEC24 172.50 P 0.00 0.00 0.00 65.43 -4.77 67 0 0 0 DEC24 175.00 P 0.00 0.00 0.00 67.49 -4.89 67 0 0 0 DEC24 177.50 P 0.00 0.00 0.00 69.57 -5.00 67 0 0 0 DEC24 180.00 P 0.00 0.00 0.00 71.73 -5.03 67 0 0 0 DEC24 182.50 P 0.00 0.00 0.00 73.90 -5.06 67 0 0 0 DEC24 185.00 P 0.00 0.00 0.00 76.07 -5.14 67 0 0 0 DEC24 187.50 P 0.00 0.00 0.00 78.25 -5.23 67 0 0 0 DEC24 190.00 P 0.00 0.00 0.00 80.44 -5.32 67 0 0 0 DEC24 192.50 P 0.00 0.00 0.00 82.63 -5.41 67 0 0 0 DEC24 195.00 P 0.00 0.00 0.00 84.82 -5.51 67 0 0 0 DEC24 197.50 P 0.00 0.00 0.00 87.02 -5.61 67 0 0 0 DEC24 200.00 P 0.00 0.00 0.00 89.27 -5.66 67 0 0 0 DEC24 205.00 P 0.00 0.00 0.00 93.82 -5.74 67 0 0 0 DEC24 210.00 P 0.00 0.00 0.00 98.39 -5.89 67 0 0 0 DEC24 215.00 P 0.00 0.00 0.00 102.98 -6.04 67 0 0 0 DEC24 220.00 P 0.00 0.00 0.00 107.59 -6.19 67 0 0 0 DEC24 225.00 P 0.00 0.00 0.00 112.27 -6.30 67 0 0 0 DEC24 230.00 P 0.00 0.00 0.00 117.00 -6.40 67 0 0 0 DEC24 235.00 P 0.00 0.00 0.00 121.74 -6.53 67 0 0 0 DEC24 240.00 P 0.00 0.00 0.00 126.51 -6.64 67 0 0 0 DEC24 245.00 P 0.00 0.00 0.00 131.29 -6.76 67 0 0 0 DEC24 250.00 P 0.00 0.00 0.00 136.11 -6.87 67 0 0 0 DEC24 255.00 P 0.00 0.00 0.00 140.97 -6.95 67 0 0 0 DEC24 260.00 P 0.00 0.00 0.00 145.85 -7.05 67 0 0 0 DEC24 265.00 P 0.00 0.00 0.00 150.74 -7.16 67 0 0 0 DEC24 270.00 P 0.00 0.00 0.00 155.65 -7.25 67 0 0 0 DEC24 275.00 P 0.00 0.00 0.00 160.58 -7.32 67 0 0 0 MAR25 55.00 P 0.00 0.00 0.00 2.78 -0.27 67 0 601 0 MAR25 57.50 P 0.00 0.00 0.00 3.27 -0.30 67 0 80 0 MAR25 60.00 P 0.00 0.00 0.00 3.76 -0.43 67 0 90 0 MAR25 62.50 P 0.00 0.00 0.00 4.40 -0.42 67 0 0 0 MAR25 65.00 P 0.00 0.00 0.00 5.03 -0.45 67 0 100 0 MAR25 67.50 P 0.00 0.00 0.00 5.68 -0.60 67 0 0 0 MAR25 70.00 P 0.00 0.00 0.00 6.43 -0.64 67 0 0 0 MAR25 72.50 P 0.00 0.00 0.00 7.24 -0.64 67 0 8 0 MAR25 75.00 P 0.00 0.00 0.00 8.05 -0.75 67 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 8.86 -0.92 67 0 0 0 MAR25 80.00 P 0.00 0.00 0.00 9.84 -0.92 67 0 0 0 MAR25 82.50 P 0.00 0.00 0.00 10.83 -0.93 67 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 11.82 -1.06 67 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 12.82 -1.23 67 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 13.94 -1.29 67 0 2 0 MAR25 92.50 P 0.00 0.00 0.00 15.13 -1.29 67 0 2 0 MAR25 95.00 P 0.00 0.00 0.00 16.32 -1.34 67 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 17.51 -1.52 67 0 0 0 MAR25 100.00 P 0.00 0.00 0.00 18.71 -1.69 67 0 162 0 MAR25 102.50 P 0.00 0.00 0.00 20.05 -1.73 67 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 21.44 -1.73 67 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 22.82 -1.78 67 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 24.21 -1.95 67 0 0 0 MAR25 112.50 P 0.00 0.00 0.00 25.61 -2.12 67 0 0 0 MAR25 115.00 P 0.00 0.00 0.00 27.05 -2.25 67 0 0 0 MAR25 117.50 P 0.00 0.00 0.00 28.63 -2.25 67 0 0 0 MAR25 120.00 P 0.00 0.00 0.00 30.20 -2.26 67 0 0 0 MAR25 122.50 P 0.00 0.00 0.00 31.78 -2.35 67 0 0 0 MAR25 125.00 P 0.00 0.00 0.00 33.37 -2.50 67 0 2 0 MAR25 127.50 P 0.00 0.00 0.00 34.96 -2.66 67 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 36.56 -2.82 67 0 0 0 MAR25 132.50 P 0.00 0.00 0.00 38.30 -2.84 67 0 0 0 MAR25 135.00 P 0.00 0.00 0.00 40.06 -2.85 67 0 0 0 MAR25 137.50 P 0.00 0.00 0.00 41.82 -2.87 67 0 0 0 MAR25 140.00 P 0.00 0.00 0.00 43.58 -3.01 67 0 0 0 MAR25 142.50 P 0.00 0.00 0.00 45.35 -3.16 67 0 0 0 MAR25 145.00 P 0.00 0.00 0.00 47.13 -3.29 67 0 0 0 MAR25 147.50 P 0.00 0.00 0.00 48.91 -3.44 67 0 0 0 MAR25 150.00 P 0.00 0.00 0.00 50.80 -3.48 67 0 0 0 MAR25 152.50 P 0.00 0.00 0.00 52.72 -3.49 67 0 0 0 MAR25 155.00 P 0.00 0.00 0.00 54.64 -3.52 67 0 0 0 MAR25 157.50 P 0.00 0.00 0.00 56.57 -3.60 67 0 0 0 MAR25 160.00 P 0.00 0.00 0.00 58.50 -3.73 67 0 0 0 MAR25 162.50 P 0.00 0.00 0.00 60.44 -3.85 67 0 0 0 MAR25 165.00 P 0.00 0.00 0.00 62.38 -3.98 67 0 0 0 MAR25 167.50 P 0.00 0.00 0.00 64.34 -4.09 67 0 0 0 MAR25 170.00 P 0.00 0.00 0.00 66.36 -4.15 67 0 0 0 MAR25 172.50 P 0.00 0.00 0.00 68.42 -4.17 67 0 0 0 MAR25 175.00 P 0.00 0.00 0.00 70.49 -4.20 67 0 0 0 MAR25 177.50 P 0.00 0.00 0.00 72.56 -4.25 67 0 0 0 MAR25 180.00 P 0.00 0.00 0.00 74.64 -4.35 67 0 0 0 MAR25 182.50 P 0.00 0.00 0.00 76.72 -4.46 67 0 0 0 MAR25 185.00 P 0.00 0.00 0.00 78.80 -4.57 67 0 0 0 MAR25 187.50 P 0.00 0.00 0.00 80.89 -4.67 67 0 0 0 MAR25 190.00 P 0.00 0.00 0.00 82.99 -4.77 67 0 0 0 MAR25 192.50 P 0.00 0.00 0.00 85.13 -4.84 67 0 0 0 MAR25 195.00 P 0.00 0.00 0.00 87.31 -4.87 67 0 0 0 MAR25 197.50 P 0.00 0.00 0.00 89.50 -4.90 67 0 0 0 MAR25 200.00 P 0.00 0.00 0.00 91.70 -4.93 67 0 0 0 MAR25 205.00 P 0.00 0.00 0.00 96.10 -5.09 67 0 0 0 MAR25 210.00 P 0.00 0.00 0.00 100.52 -5.26 67 0 0 0 MAR25 215.00 P 0.00 0.00 0.00 104.96 -5.43 67 0 0 0 MAR25 220.00 P 0.00 0.00 0.00 109.46 -5.57 67 0 0 0 MAR25 225.00 P 0.00 0.00 0.00 114.05 -5.63 67 0 0 0 MAR25 230.00 P 0.00 0.00 0.00 118.65 -5.74 67 0 0 0 MAR25 235.00 P 0.00 0.00 0.00 123.27 -5.88 67 0 0 0 MAR25 240.00 P 0.00 0.00 0.00 127.91 -6.02 67 0 0 0 MAR25 245.00 P 0.00 0.00 0.00 132.56 -6.16 67 0 0 0 MAR25 250.00 P 0.00 0.00 0.00 137.26 -6.27 67 0 0 0 MAR25 255.00 P 0.00 0.00 0.00 142.02 -6.35 67 0 0 0 MAR25 260.00 P 0.00 0.00 0.00 146.79 -6.44 67 0 0 0 MAR25 265.00 P 0.00 0.00 0.00 151.58 -6.55 67 0 0 0 MAR25 270.00 P 0.00 0.00 0.00 156.37 -6.69 67 0 0 0 MAR25 275.00 P 0.00 0.00 0.00 161.20 -6.79 67 0 0 0 TOTAL PUT 5,488 76,547 +2,443 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$ 24.25 MAY24 14.00 C 0.00 0.00 0.00 10.29 -0.11 0 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 9.79 -0.11 0 0 0 0 MAY24 15.00 C 0.00 0.00 0.00 9.30 -0.10 65 0 0 0 MAY24 15.50 C 0.00 0.00 0.00 8.80 -0.10 58 0 0 0 MAY24 16.00 C 0.00 0.00 0.00 8.30 -0.10 47 0 0 0 MAY24 16.50 C 0.00 0.00 0.00 7.80 -0.10 0 0 0 0 MAY24 17.00 C 0.00 0.00 0.00 7.30 -0.11 0 0 0 0 MAY24 17.50 C 0.00 0.00 0.00 6.80 -0.11 0 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 6.31 -0.10 43 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 5.81 -0.10 37 0 30 0 MAY24 19.00 C 0.00 0.00 0.00 5.31 -0.10 31 0 94 0 MAY24 19.50 C 0.00 0.00 0.00 4.81 -0.10 0 0 144 0 MAY24 20.00 C 0.00 0.00 0.00 4.31 -0.11 0 0 389 0 MAY24 21.00 C 0.00 0.00 0.00 3.33 -0.09 27 0 843 0 MAY24 22.00 C 0.00 0.00 0.00 2.35 -0.09 22 0 320 0 MAY24 23.00 C 0.00 0.00 0.00 1.42 -0.11 19 0 724 0 MAY24 24.00 C 0.80 0.80 0.75 0.69 -0.10 19 7 721 0 MAY24 25.00 C 0.36 0.39 0.28 0.28 -0.05 20 116 1,860 -31 MAY24 26.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 540 0 MAY24 27.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 154 0 MAY24 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 26 0 MAY24 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 MAY24 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0 MAY24 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 MAY24 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 MAY24 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 10.84 -0.10 57 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 10.34 -0.10 48 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 9.84 -0.10 0 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 9.34 -0.11 0 0 0 0 JUN24 15.50 C 0.00 0.00 0.00 8.85 -0.10 41 0 0 0 JUN24 16.00 C 0.00 0.00 0.00 8.35 -0.10 0 0 26 0 JUN24 16.50 C 0.00 0.00 0.00 7.85 -0.11 0 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 7.36 -0.10 34 0 20 0 JUN24 17.50 C 0.00 0.00 0.00 6.86 -0.10 0 0 0 0 JUN24 18.00 C 0.00 0.00 0.00 6.36 -0.11 0 0 0 0 JUN24 18.50 C 0.00 0.00 0.00 5.87 -0.10 27 0 30 0 JUN24 19.00 C 0.00 0.00 0.00 5.37 -0.10 18 0 33 0 JUN24 19.50 C 0.00 0.00 0.00 4.87 -0.11 0 0 63 0 JUN24 20.00 C 0.00 0.00 0.00 4.38 -0.10 20 0 208 0 JUN24 21.00 C 0.00 0.00 0.00 3.45 -0.08 25 0 267 0 JUN24 22.00 C 0.00 0.00 0.00 2.49 -0.10 21 0 306 0 JUN24 23.00 C 0.00 0.00 0.00 1.65 -0.10 20 0 758 0 JUN24 24.00 C 1.00 1.00 0.98 0.98 -0.08 20 65 687 +38 JUN24 25.00 C 0.00 0.00 0.00 0.52 -0.04 20 0 513 0 JUN24 26.00 C 0.27 0.27 0.27 0.25 -0.03 20 8 430 +2 JUN24 27.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 40 0 JUN24 28.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 30 0 JUN24 29.00 C 0.00 0.00 0.00 0.02 0.00 22 0 61 0 JUN24 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0 JUN24 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 JUN24 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 JUN24 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 63 0 JUL24 16.00 C 0.00 0.00 0.00 8.36 -0.10 32 0 0 0 JUL24 16.50 C 0.00 0.00 0.00 7.86 -0.11 0 0 0 0 JUL24 17.00 C 0.00 0.00 0.00 7.37 -0.10 35 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 6.87 -0.10 0 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 6.37 -0.11 0 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 5.88 -0.10 27 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 5.38 -0.10 0 0 0 0 JUL24 19.50 C 0.00 0.00 0.00 4.88 -0.11 0 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 4.39 -0.10 20 0 20 0 JUL24 21.00 C 0.00 0.00 0.00 3.45 -0.09 24 0 70 0 JUL24 22.00 C 0.00 0.00 0.00 2.50 -0.13 21 0 666 0 JUL24 23.00 C 0.00 0.00 0.00 1.67 -0.08 20 0 579 0 JUL24 24.00 C 1.07 1.07 1.07 1.00 -0.07 20 66 480 0 JUL24 25.00 C 0.00 0.00 0.00 0.56 -0.04 20 0 375 0 JUL24 26.00 C 0.00 0.00 0.00 0.27 -0.05 20 0 384 0 JUL24 27.00 C 0.00 0.00 0.00 0.12 -0.03 20 0 1,279 0 JUL24 28.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0 JUL24 29.00 C 0.00 0.00 0.00 0.02 -0.01 20 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 24 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 29 0 0 0 AUG24 17.50 C 0.00 0.00 0.00 6.87 -0.10 29 0 0 0 AUG24 18.00 C 0.00 0.00 0.00 6.37 -0.11 0 0 0 0 AUG24 18.50 C 0.00 0.00 0.00 5.88 -0.10 27 0 0 0 AUG24 19.00 C 0.00 0.00 0.00 5.38 -0.10 22 0 0 0 AUG24 19.50 C 0.00 0.00 0.00 4.88 -0.11 0 0 0 0 AUG24 20.00 C 0.00 0.00 0.00 4.39 -0.11 20 0 0 0 AUG24 21.00 C 0.00 0.00 0.00 3.46 -0.12 24 0 0 0 AUG24 22.00 C 0.00 0.00 0.00 2.52 -0.13 21 0 0 0 AUG24 23.00 C 0.00 0.00 0.00 1.71 -0.09 20 0 0 0 AUG24 24.00 C 0.00 0.00 0.00 1.06 -0.09 20 0 60 0 AUG24 25.00 C 0.62 0.66 0.62 0.62 -0.06 20 80 144 +80 AUG24 26.00 C 0.35 0.35 0.35 0.35 -0.04 20 50 112 +50 AUG24 27.00 C 0.00 0.00 0.00 0.18 -0.04 20 0 60 0 AUG24 28.00 C 0.12 0.12 0.12 0.09 -0.03 20 30 30 +30 AUG24 29.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0 AUG24 30.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0 AUG24 31.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0 AUG24 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0 AUG24 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 10.84 -0.11 0 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 10.34 -0.11 0 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 9.85 -0.10 43 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 9.35 -0.11 0 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 8.85 -0.11 0 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 8.36 -0.10 35 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 7.86 -0.11 0 0 0 0 SEP24 17.00 C 0.00 0.00 0.00 7.37 -0.10 33 0 0 0 SEP24 17.50 C 0.00 0.00 0.00 6.87 -0.10 28 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 6.37 -0.11 0 0 0 0 SEP24 18.50 C 0.00 0.00 0.00 5.88 -0.10 26 0 14 0 SEP24 19.00 C 0.00 0.00 0.00 5.38 -0.11 22 0 19 0 SEP24 19.50 C 0.00 0.00 0.00 4.89 -0.10 23 0 13 0 SEP24 20.00 C 0.00 0.00 0.00 4.40 -0.10 22 0 765 0 SEP24 21.00 C 3.49 3.49 3.49 3.46 -0.12 23 5 150 0 SEP24 22.00 C 0.00 0.00 0.00 2.58 -0.07 22 0 11 0 SEP24 23.00 C 0.00 0.00 0.00 1.84 -0.03 22 0 42 0 SEP24 24.00 C 0.00 0.00 0.00 1.22 -0.03 22 0 124 0 SEP24 25.00 C 0.00 0.00 0.00 0.83 +0.03 22 0 307 0 SEP24 26.00 C 0.00 0.00 0.00 0.53 +0.04 22 0 38 0 SEP24 27.00 C 0.00 0.00 0.00 0.33 +0.03 22 0 7 0 SEP24 28.00 C 0.00 0.00 0.00 0.20 +0.02 22 0 129 0 SEP24 29.00 C 0.00 0.00 0.00 0.12 +0.02 22 0 2 0 SEP24 30.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0 SEP24 31.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 400 0 SEP24 32.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0 SEP24 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 10.84 -0.11 39 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 10.34 -0.11 0 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 9.85 -0.10 39 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 9.35 -0.11 32 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 8.85 -0.11 0 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 8.36 -0.10 32 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 7.86 -0.11 27 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 7.37 -0.10 30 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 6.87 -0.10 26 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 6.37 -0.11 21 0 0 0 DEC24 18.50 C 0.00 0.00 0.00 5.88 -0.10 23 0 9 0 DEC24 19.00 C 0.00 0.00 0.00 5.38 -0.11 21 0 0 0 DEC24 19.50 C 0.00 0.00 0.00 4.89 -0.11 20 0 18 0 DEC24 20.00 C 0.00 0.00 0.00 4.42 -0.10 22 0 91 0 DEC24 21.00 C 0.00 0.00 0.00 3.52 -0.08 21 0 151 0 DEC24 22.00 C 0.00 0.00 0.00 2.72 -0.08 21 0 52 0 DEC24 23.00 C 0.00 0.00 0.00 2.06 -0.06 21 0 16 0 DEC24 24.00 C 0.00 0.00 0.00 1.49 -0.09 21 0 87 0 DEC24 25.00 C 0.00 0.00 0.00 1.14 -0.02 21 0 9 0 DEC24 26.00 C 0.00 0.00 0.00 0.83 -0.01 21 0 33 0 DEC24 27.00 C 0.00 0.00 0.00 0.60 0.00 21 0 42 0 DEC24 28.00 C 0.00 0.00 0.00 0.42 0.00 21 0 3 0 DEC24 29.00 C 0.00 0.00 0.00 0.29 0.00 21 0 2 0 DEC24 30.00 C 0.00 0.00 0.00 0.19 0.00 21 0 3 0 DEC24 31.00 C 0.00 0.00 0.00 0.13 0.00 21 0 3 0 DEC24 32.00 C 0.00 0.00 0.00 0.09 0.00 21 0 3 0 DEC24 33.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 8.86 -0.10 31 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 8.36 -0.10 27 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 7.86 -0.11 0 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 7.37 -0.10 25 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 6.87 -0.10 21 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 6.37 -0.11 0 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 5.88 -0.12 20 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 5.40 -0.13 21 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 4.92 -0.15 20 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 4.47 -0.17 20 0 3 0 MAR25 21.00 C 0.00 0.00 0.00 3.63 -0.22 20 0 3 0 MAR25 22.00 C 0.00 0.00 0.00 2.92 -0.25 20 0 0 0 MAR25 23.00 C 0.00 0.00 0.00 2.32 -0.27 20 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 1.77 -0.33 20 0 60 0 MAR25 25.00 C 0.00 0.00 0.00 1.42 -0.27 20 0 53 0 MAR25 26.00 C 0.00 0.00 0.00 1.09 -0.26 20 0 0 0 MAR25 27.00 C 0.00 0.00 0.00 0.83 -0.23 20 0 0 0 MAR25 28.00 C 0.00 0.00 0.00 0.62 -0.21 20 0 0 0 MAR25 29.00 C 0.00 0.00 0.00 0.46 -0.17 20 0 3 0 MAR25 30.00 C 0.00 0.00 0.00 0.34 -0.15 20 0 3 0 MAR25 31.00 C 0.00 0.00 0.00 0.24 -0.13 20 0 0 0 MAR25 32.00 C 0.00 0.00 0.00 0.17 -0.11 20 0 4 0 MAR25 33.00 C 0.00 0.00 0.00 0.12 -0.09 20 0 0 0 TOTAL CALL 427 16,371 +169 MAY24 14.00 P 0.00 0.00 0.00 0.01 0.00 83 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 74 0 152 0 MAY24 15.50 P 0.00 0.00 0.00 0.01 0.00 69 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 56 0 122 0 MAY24 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 137 0 MAY24 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 278 0 MAY24 18.50 P 0.02 0.02 0.02 0.01 0.00 44 4 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 2 529 -2 MAY24 22.00 P 0.03 0.03 0.03 0.02 0.00 20 20 837 0 MAY24 23.00 P 0.12 0.12 0.11 0.11 0.00 20 87 960 +87 MAY24 24.00 P 0.37 0.41 0.37 0.38 +0.01 20 26 2,845 +26 MAY24 25.00 P 0.00 0.00 0.00 0.99 +0.06 21 0 31 0 MAY24 26.00 P 0.00 0.00 0.00 1.83 +0.09 24 0 0 0 MAY24 27.00 P 0.00 0.00 0.00 2.80 +0.11 30 0 0 0 MAY24 28.00 P 0.00 0.00 0.00 3.75 +0.10 0 0 0 0 MAY24 29.00 P 0.00 0.00 0.00 4.75 +0.10 0 0 0 0 MAY24 30.00 P 0.00 0.00 0.00 5.75 +0.10 0 0 0 0 MAY24 31.00 P 0.00 0.00 0.00 6.75 +0.10 0 0 0 0 MAY24 32.00 P 0.00 0.00 0.00 7.75 +0.10 0 0 0 0 MAY24 33.00 P 0.00 0.00 0.00 8.75 +0.10 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 59 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 0.01 0.01 0.01 0.01 0.00 42 98 198 -98 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 0.03 +0.01 21 0 368 0 JUN24 22.00 P 0.10 0.10 0.10 0.09 0.00 20 9 437 +9 JUN24 23.00 P 0.00 0.00 0.00 0.25 0.00 20 0 714 0 JUN24 24.00 P 0.00 0.00 0.00 0.60 +0.05 20 0 213 0 JUN24 25.00 P 0.00 0.00 0.00 1.16 +0.06 21 0 70 0 JUN24 26.00 P 0.00 0.00 0.00 1.93 +0.09 22 0 0 0 JUN24 27.00 P 0.00 0.00 0.00 2.83 +0.07 24 0 0 0 JUN24 28.00 P 0.00 0.00 0.00 3.75 +0.10 0 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 4.75 +0.10 0 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 5.75 +0.10 0 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 6.75 +0.10 0 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 7.75 +0.10 0 0 0 0 JUN24 33.00 P 0.00 0.00 0.00 8.75 +0.10 0 0 0 0 JUL24 16.00 P 0.00 0.00 0.00 0.01 0.00 32 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 25 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 0.00 21 0 140 0 JUL24 19.00 P 0.00 0.00 0.00 0.02 0.00 21 0 118 0 JUL24 19.50 P 0.00 0.00 0.00 0.04 0.00 21 0 133 0 JUL24 20.00 P 0.00 0.00 0.00 0.06 0.00 20 0 231 0 JUL24 21.00 P 0.20 0.21 0.20 0.17 0.00 20 33 754 +25 JUL24 22.00 P 0.40 0.40 0.40 0.41 +0.01 20 80 1,164 +50 JUL24 23.00 P 0.00 0.00 0.00 0.79 +0.04 20 0 639 0 JUL24 24.00 P 1.30 1.30 1.30 1.33 +0.04 20 5 90 +5 JUL24 25.00 P 0.00 0.00 0.00 2.05 +0.06 20 0 0 0 JUL24 26.00 P 0.00 0.00 0.00 2.89 +0.08 21 0 0 0 JUL24 27.00 P 0.00 0.00 0.00 3.80 +0.09 22 0 0 0 JUL24 28.00 P 0.00 0.00 0.00 4.72 +0.09 20 0 0 0 JUL24 29.00 P 0.00 0.00 0.00 5.70 +0.10 20 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 6.69 +0.11 22 0 0 0 JUL24 31.00 P 0.00 0.00 0.00 7.68 +0.11 23 0 0 0 JUL24 32.00 P 0.00 0.00 0.00 8.67 +0.11 22 0 0 0 JUL24 33.00 P 0.00 0.00 0.00 9.66 +0.10 0 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 0.02 -0.01 20 0 0 0 AUG24 19.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0 AUG24 19.50 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0 AUG24 20.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0 AUG24 21.00 P 0.27 0.27 0.27 0.25 -0.01 20 34 66 +34 AUG24 22.00 P 0.51 0.52 0.51 0.52 0.00 21 33 66 +33 AUG24 23.00 P 0.88 0.88 0.88 0.90 +0.01 20 34 64 +34 AUG24 24.00 P 0.00 0.00 0.00 1.45 +0.04 20 0 80 0 AUG24 25.00 P 0.00 0.00 0.00 2.13 +0.02 20 0 0 0 AUG24 26.00 P 0.00 0.00 0.00 2.94 +0.05 21 0 0 0 AUG24 27.00 P 0.00 0.00 0.00 3.83 +0.11 21 0 0 0 AUG24 28.00 P 0.00 0.00 0.00 4.74 +0.09 20 0 0 0 AUG24 29.00 P 0.00 0.00 0.00 5.71 +0.10 20 0 0 0 AUG24 30.00 P 0.00 0.00 0.00 6.69 +0.10 19 0 0 0 AUG24 31.00 P 0.00 0.00 0.00 7.68 +0.11 20 0 0 0 AUG24 32.00 P 0.00 0.00 0.00 8.67 +0.11 0 0 0 0 AUG24 33.00 P 0.00 0.00 0.00 9.66 +0.10 0 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 33 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 25 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 0.02 +0.01 22 0 17 0 SEP24 18.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 134 0 SEP24 18.50 P 0.00 0.00 0.00 0.06 +0.02 22 0 402 0 SEP24 19.00 P 0.00 0.00 0.00 0.10 +0.03 23 0 270 0 SEP24 19.50 P 0.00 0.00 0.00 0.14 +0.03 22 0 106 0 SEP24 20.00 P 0.00 0.00 0.00 0.21 +0.05 22 0 51 0 SEP24 21.00 P 0.00 0.00 0.00 0.40 +0.07 22 0 19 0 SEP24 22.00 P 0.00 0.00 0.00 0.70 +0.10 22 0 14 0 SEP24 23.00 P 0.00 0.00 0.00 1.12 +0.13 22 0 14 0 SEP24 24.00 P 1.76 1.76 1.76 1.71 +0.19 23 4 27 +4 SEP24 25.00 P 0.00 0.00 0.00 2.32 +0.15 22 0 3 0 SEP24 26.00 P 0.00 0.00 0.00 3.07 +0.14 22 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 3.91 +0.14 22 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 4.81 +0.13 22 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 5.75 +0.13 22 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 6.71 +0.12 22 0 0 0 SEP24 31.00 P 0.00 0.00 0.00 7.69 +0.11 22 0 0 0 SEP24 32.00 P 0.00 0.00 0.00 8.68 +0.12 24 0 0 0 SEP24 33.00 P 0.00 0.00 0.00 9.67 +0.11 25 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 26 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 0.04 +0.01 21 0 133 0 DEC24 17.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 13 0 DEC24 18.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 72 0 DEC24 18.50 P 0.00 0.00 0.00 0.13 +0.01 21 0 60 0 DEC24 19.00 P 0.00 0.00 0.00 0.18 +0.02 21 0 23 0 DEC24 19.50 P 0.00 0.00 0.00 0.25 +0.02 21 0 15 0 DEC24 20.00 P 0.00 0.00 0.00 0.34 +0.03 21 0 134 0 DEC24 21.00 P 0.00 0.00 0.00 0.57 +0.05 21 0 0 0 DEC24 22.00 P 0.00 0.00 0.00 0.89 +0.05 21 0 0 0 DEC24 23.00 P 0.00 0.00 0.00 1.32 +0.07 21 0 9 0 DEC24 24.00 P 0.00 0.00 0.00 1.90 +0.14 22 0 0 0 DEC24 25.00 P 0.00 0.00 0.00 2.48 +0.10 21 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 3.20 +0.10 21 0 0 0 DEC24 27.00 P 0.00 0.00 0.00 4.00 +0.10 21 0 50 0 DEC24 28.00 P 0.00 0.00 0.00 4.87 +0.11 21 0 0 0 DEC24 29.00 P 0.00 0.00 0.00 5.78 +0.11 21 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 6.73 +0.11 21 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 7.70 +0.11 21 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 8.68 +0.11 21 0 0 0 DEC24 33.00 P 0.00 0.00 0.00 9.67 +0.11 22 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 0.02 -0.02 21 0 22 0 MAR25 16.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 22 0 MAR25 16.50 P 0.00 0.00 0.00 0.04 -0.04 20 0 3 0 MAR25 17.00 P 0.00 0.00 0.00 0.07 -0.04 21 0 40 0 MAR25 17.50 P 0.00 0.00 0.00 0.09 -0.06 20 0 167 0 MAR25 18.00 P 0.00 0.00 0.00 0.14 -0.06 21 0 5 0 MAR25 18.50 P 0.00 0.00 0.00 0.19 -0.07 21 0 30 0 MAR25 19.00 P 0.00 0.00 0.00 0.25 -0.09 20 0 50 0 MAR25 19.50 P 0.00 0.00 0.00 0.33 -0.10 20 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 0.43 -0.11 20 0 20 0 MAR25 21.00 P 0.00 0.00 0.00 0.68 -0.13 20 0 4 0 MAR25 22.00 P 0.00 0.00 0.00 1.01 -0.15 20 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 1.48 -0.11 21 0 26 0 MAR25 24.00 P 0.00 0.00 0.00 2.01 -0.10 21 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 2.57 -0.14 20 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 3.27 -0.11 20 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 4.05 -0.08 20 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 4.90 -0.04 20 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 5.80 0.00 20 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 6.74 +0.03 21 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 7.70 +0.06 20 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 8.68 +0.08 21 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 9.67 +0.10 22 0 0 0 TOTAL PUT 469 18,179 +207 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$ 11.34 MAY24 7.75 C 0.00 0.00 0.00 3.61 +0.10 69 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 3.36 +0.10 62 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 3.11 +0.10 56 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 2.86 +0.10 49 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 2.61 +0.10 43 0 0 0 MAY24 9.00 C 0.00 0.00 0.00 2.36 +0.10 36 0 0 0 MAY24 9.25 C 0.00 0.00 0.00 2.11 +0.09 0 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 1.87 +0.10 41 0 0 0 MAY24 9.75 C 0.00 0.00 0.00 1.61 +0.10 0 0 0 0 MAY24 10.00 C 0.00 0.00 0.00 1.39 +0.10 38 0 0 0 MAY24 10.50 C 0.00 0.00 0.00 0.95 +0.07 37 0 93 0 MAY24 11.00 C 0.54 0.54 0.54 0.61 +0.07 39 1 97 -1 MAY24 11.50 C 0.37 0.37 0.31 0.35 +0.04 39 33 267 +26 MAY24 12.00 C 0.18 0.20 0.18 0.20 +0.03 41 8 146 +3 MAY24 12.50 C 0.00 0.00 0.00 0.10 +0.02 41 0 130 0 MAY24 13.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 102 0 MAY24 13.50 C 0.00 0.00 0.00 0.02 0.00 41 0 162 0 MAY24 14.00 C 0.00 0.00 0.00 0.01 0.00 42 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 57 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 82 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 3.61 +0.10 60 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 3.36 +0.10 54 0 5 0 JUN24 8.25 C 0.00 0.00 0.00 3.11 +0.10 49 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 2.86 +0.10 44 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 2.61 +0.10 39 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 2.36 +0.10 34 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 2.12 +0.10 40 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 1.88 +0.10 39 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 1.64 +0.09 37 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 1.42 +0.10 38 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 1.02 +0.07 38 0 81 0 JUN24 11.00 C 0.00 0.00 0.00 0.69 +0.03 37 0 180 0 JUN24 11.50 C 0.43 0.43 0.43 0.46 +0.04 37 7 88 +7 JUN24 12.00 C 0.00 0.00 0.00 0.30 +0.02 38 0 251 0 JUN24 12.50 C 0.00 0.00 0.00 0.20 +0.02 39 0 208 0 JUN24 13.00 C 0.00 0.00 0.00 0.13 +0.02 39 0 98 0 JUN24 13.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 120 0 JUN24 14.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 64 0 JUN24 14.50 C 0.00 0.00 0.00 0.03 0.00 40 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 54 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 59 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 68 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 76 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 3.61 +0.10 52 0 0 0 JUL24 8.00 C 0.00 0.00 0.00 3.36 +0.10 48 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 3.11 +0.10 44 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 2.86 +0.10 39 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 2.61 +0.10 35 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 2.37 +0.10 39 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 2.13 +0.09 38 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 1.90 +0.09 38 0 31 0 JUL24 9.75 C 0.00 0.00 0.00 1.69 +0.10 39 0 31 0 JUL24 10.00 C 0.00 0.00 0.00 1.48 +0.09 38 0 0 0 JUL24 10.50 C 0.00 0.00 0.00 1.11 +0.07 37 0 40 0 JUL24 11.00 C 0.00 0.00 0.00 0.83 +0.05 37 0 90 0 JUL24 11.50 C 0.62 0.63 0.62 0.62 +0.05 37 6 27 +6 JUL24 12.00 C 0.00 0.00 0.00 0.45 +0.04 37 0 15 0 JUL24 12.50 C 0.00 0.00 0.00 0.33 +0.03 38 0 15 0 JUL24 13.00 C 0.00 0.00 0.00 0.24 +0.03 38 0 0 0 JUL24 13.50 C 0.00 0.00 0.00 0.17 +0.02 38 0 0 0 JUL24 14.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 0 0 JUL24 14.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0 JUL24 15.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0 JUL24 15.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0 JUL24 16.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0 AUG24 8.25 C 0.00 0.00 0.00 3.11 +0.10 39 0 0 0 AUG24 8.50 C 0.00 0.00 0.00 2.86 +0.10 35 0 0 0 AUG24 8.75 C 0.00 0.00 0.00 2.62 +0.10 38 0 0 0 AUG24 9.00 C 0.00 0.00 0.00 2.38 +0.09 37 0 0 0 AUG24 9.25 C 0.00 0.00 0.00 2.16 +0.10 38 0 0 0 AUG24 9.50 C 0.00 0.00 0.00 1.94 +0.09 37 0 0 0 AUG24 9.75 C 0.00 0.00 0.00 1.76 +0.09 39 0 0 0 AUG24 10.00 C 0.00 0.00 0.00 1.58 +0.07 39 0 0 0 AUG24 10.50 C 0.00 0.00 0.00 1.26 +0.06 38 0 0 0 AUG24 11.00 C 0.97 0.97 0.97 0.98 +0.06 38 5 5 +5 AUG24 11.50 C 0.00 0.00 0.00 0.76 +0.04 37 0 0 0 AUG24 12.00 C 0.00 0.00 0.00 0.59 +0.04 37 0 0 0 AUG24 12.50 C 0.00 0.00 0.00 0.46 +0.04 38 0 0 0 AUG24 13.00 C 0.00 0.00 0.00 0.35 +0.03 38 0 0 0 AUG24 13.50 C 0.00 0.00 0.00 0.26 +0.02 38 0 0 0 AUG24 14.00 C 0.00 0.00 0.00 0.19 +0.01 38 0 0 0 AUG24 14.50 C 0.00 0.00 0.00 0.14 +0.01 38 0 0 0 AUG24 15.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 0 0 AUG24 15.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 3.61 +0.10 44 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 3.36 +0.10 41 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 3.11 +0.10 37 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 2.87 +0.10 38 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 2.63 +0.09 37 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 2.40 +0.08 37 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 2.19 +0.08 37 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 1.99 +0.07 37 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 1.80 +0.06 37 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 1.63 +0.05 37 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 1.34 +0.05 37 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 1.08 +0.04 37 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 0.87 +0.03 37 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 0.69 +0.02 37 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 0.55 +0.03 37 0 10 0 SEP24 13.00 C 0.00 0.00 0.00 0.43 +0.02 37 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 0.33 +0.01 37 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 0.25 0.00 37 0 40 0 SEP24 14.50 C 0.00 0.00 0.00 0.19 0.00 37 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 0.11 0.00 37 0 2 0 SEP24 16.00 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 0.06 0.00 37 0 1 0 SEP24 17.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0 SEP24 17.50 C 0.00 0.00 0.00 0.03 0.00 36 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 34 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 38 0 0 0 SEP24 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP24 22.00 C 0.00 0.00 0.00 0.01 0.00 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 3.62 +0.10 38 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 3.38 +0.09 36 0 5 0 DEC24 8.25 C 0.00 0.00 0.00 3.16 +0.08 37 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 2.95 +0.08 37 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 2.76 +0.08 37 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 2.57 +0.07 36 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 2.40 +0.07 37 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 2.24 +0.07 37 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 2.08 +0.06 37 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 1.93 +0.06 36 0 5 0 DEC24 10.50 C 0.00 0.00 0.00 1.66 +0.05 37 0 0 0 DEC24 11.00 C 0.00 0.00 0.00 1.42 +0.06 37 0 0 0 DEC24 11.50 C 1.22 1.22 1.22 1.21 +0.05 37 4 4 +4 DEC24 12.00 C 0.00 0.00 0.00 1.02 +0.04 37 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 0.86 +0.04 37 0 1 0 DEC24 13.00 C 0.00 0.00 0.00 0.72 +0.03 37 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 0.60 +0.02 37 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 0.50 +0.02 37 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 0.41 +0.01 36 0 5 0 DEC24 15.00 C 0.00 0.00 0.00 0.34 +0.01 37 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 0.28 +0.01 37 0 1 0 DEC24 16.00 C 0.00 0.00 0.00 0.23 +0.01 36 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 0.19 +0.01 37 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 30 0 DEC24 17.50 C 0.00 0.00 0.00 0.13 +0.01 37 0 1 0 DEC24 18.00 C 0.00 0.00 0.00 0.10 0.00 36 0 1 0 DEC24 18.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 0.07 0.00 37 0 1 0 MAR25 7.75 C 0.00 0.00 0.00 3.71 +0.09 37 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 3.51 +0.09 37 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 3.32 +0.09 37 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 3.14 +0.08 37 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 2.97 +0.09 37 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 2.80 +0.08 37 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 2.64 +0.08 37 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 2.48 +0.08 37 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 2.34 +0.08 37 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 2.20 +0.08 37 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 1.94 +0.07 37 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 1.70 +0.05 37 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 1.51 +0.09 38 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 1.30 +0.06 37 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 1.13 +0.06 37 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 0.99 +0.05 37 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 0.85 +0.05 37 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.74 +0.04 37 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 0.64 +0.04 37 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 0.56 +0.04 37 0 1 0 MAR25 15.50 C 0.00 0.00 0.00 0.48 +0.04 37 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 0.41 +0.03 37 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 0.36 +0.04 37 0 30 0 MAR25 17.00 C 0.00 0.00 0.00 0.30 +0.02 37 0 2 0 MAR25 17.50 C 0.00 0.00 0.00 0.26 +0.02 37 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 0.22 +0.02 37 0 0 0 TOTAL CALL 64 2,669 +50 MAY24 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0 MAY24 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 52 0 MAY24 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 37 0 MAY24 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 58 0 MAY24 9.00 P 0.00 0.00 0.00 0.02 0.00 42 0 143 0 MAY24 9.25 P 0.00 0.00 0.00 0.04 0.00 43 0 53 0 MAY24 9.50 P 0.00 0.00 0.00 0.06 0.00 42 0 144 0 MAY24 9.75 P 0.10 0.10 0.10 0.09 -0.01 41 10 192 +10 MAY24 10.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 157 0 MAY24 10.50 P 0.00 0.00 0.00 0.28 -0.03 40 0 150 0 MAY24 11.00 P 0.57 0.57 0.56 0.51 -0.05 41 9 141 +4 MAY24 11.50 P 0.80 0.82 0.80 0.83 -0.06 42 80 94 +8 MAY24 12.00 P 0.00 0.00 0.00 1.22 -0.08 44 0 76 0 MAY24 12.50 P 0.00 0.00 0.00 1.65 -0.10 46 0 27 0 MAY24 13.00 P 0.00 0.00 0.00 2.07 -0.09 39 0 158 0 MAY24 13.50 P 0.00 0.00 0.00 2.55 -0.10 39 0 175 0 MAY24 14.00 P 0.00 0.00 0.00 3.04 -0.10 35 0 67 0 MAY24 14.50 P 0.00 0.00 0.00 3.54 -0.10 42 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 4.04 -0.09 48 0 0 0 MAY24 15.50 P 0.00 0.00 0.00 4.54 -0.09 54 0 0 0 MAY24 16.00 P 0.00 0.00 0.00 5.03 -0.10 0 0 0 0 MAY24 16.50 P 0.00 0.00 0.00 5.53 -0.10 0 0 0 0 MAY24 17.00 P 0.00 0.00 0.00 6.03 -0.10 0 0 0 0 MAY24 17.50 P 0.00 0.00 0.00 6.53 -0.10 0 0 0 0 MAY24 18.00 P 0.00 0.00 0.00 7.03 -0.10 60 0 0 0 MAY24 18.50 P 0.00 0.00 0.00 7.53 -0.10 69 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 0.02 0.00 40 0 16 0 JUN24 8.50 P 0.00 0.00 0.00 0.03 0.00 40 0 140 0 JUN24 8.75 P 0.00 0.00 0.00 0.05 0.00 40 0 16 0 JUN24 9.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 161 0 JUN24 9.25 P 0.00 0.00 0.00 0.10 -0.01 39 0 81 0 JUN24 9.50 P 0.15 0.15 0.15 0.14 -0.02 39 2 142 -2 JUN24 9.75 P 0.00 0.00 0.00 0.19 -0.02 39 0 98 0 JUN24 10.00 P 0.29 0.29 0.29 0.26 -0.03 39 30 124 +30 JUN24 10.50 P 0.00 0.00 0.00 0.43 -0.04 38 0 72 0 JUN24 11.00 P 0.00 0.00 0.00 0.67 -0.06 39 0 87 0 JUN24 11.50 P 0.00 0.00 0.00 0.99 -0.05 40 0 20 0 JUN24 12.00 P 0.00 0.00 0.00 1.34 -0.07 41 0 190 0 JUN24 12.50 P 0.00 0.00 0.00 1.73 -0.09 41 0 253 0 JUN24 13.00 P 0.00 0.00 0.00 2.14 -0.08 39 0 60 0 JUN24 13.50 P 0.00 0.00 0.00 2.59 -0.09 38 0 11 0 JUN24 14.00 P 0.00 0.00 0.00 3.06 -0.10 37 0 24 0 JUN24 14.50 P 0.00 0.00 0.00 3.55 -0.10 38 0 10 0 JUN24 15.00 P 0.00 0.00 0.00 4.04 -0.10 37 0 12 0 JUN24 15.50 P 0.00 0.00 0.00 4.54 -0.09 41 0 1 0 JUN24 16.00 P 0.00 0.00 0.00 5.03 -0.10 0 0 22 0 JUN24 16.50 P 0.00 0.00 0.00 5.53 -0.10 0 0 10 0 JUN24 17.00 P 0.00 0.00 0.00 6.03 -0.10 0 0 8 0 JUN24 17.50 P 0.00 0.00 0.00 6.53 -0.10 0 0 0 0 JUN24 18.00 P 0.00 0.00 0.00 7.03 -0.10 47 0 14 0 JUN24 18.50 P 0.00 0.00 0.00 7.53 -0.10 53 0 60 0 JUN24 19.00 P 0.00 0.00 0.00 8.03 -0.09 58 0 0 0 JUN24 19.50 P 0.00 0.00 0.00 8.53 -0.09 62 0 0 0 JUN24 20.00 P 0.00 0.00 0.00 9.02 -0.10 0 0 0 0 JUN24 21.00 P 0.00 0.00 0.00 10.02 -0.10 0 0 0 0 JUN24 22.00 P 0.00 0.00 0.00 11.02 -0.10 0 0 0 0 JUN24 23.00 P 0.00 0.00 0.00 12.02 -0.09 72 0 0 0 JUN24 24.00 P 0.00 0.00 0.00 13.02 -0.09 80 0 0 0 JUN24 25.00 P 0.00 0.00 0.00 14.01 -0.10 0 0 0 0 JUN24 26.00 P 0.00 0.00 0.00 15.01 -0.10 0 0 0 0 JUN24 27.00 P 0.00 0.00 0.00 16.01 -0.10 80 0 0 0 JUN24 28.00 P 0.00 0.00 0.00 17.01 -0.09 91 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 18.00 -0.10 0 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 19.00 -0.10 0 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 20.00 -0.10 0 0 0 0 JUL24 7.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0 JUL24 8.00 P 0.00 0.00 0.00 0.03 0.00 38 0 50 0 JUL24 8.25 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 68 0 JUL24 8.75 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0 JUL24 9.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 16 0 JUL24 9.25 P 0.00 0.00 0.00 0.18 -0.01 38 0 50 0 JUL24 9.50 P 0.00 0.00 0.00 0.23 -0.02 38 0 107 0 JUL24 9.75 P 0.00 0.00 0.00 0.30 -0.02 38 0 31 0 JUL24 10.00 P 0.00 0.00 0.00 0.38 -0.02 38 0 60 0 JUL24 10.50 P 0.00 0.00 0.00 0.57 -0.04 38 0 4 0 JUL24 11.00 P 0.00 0.00 0.00 0.81 -0.05 38 0 0 0 JUL24 11.50 P 0.00 0.00 0.00 1.10 -0.06 38 0 0 0 JUL24 12.00 P 0.00 0.00 0.00 1.45 -0.05 39 0 20 0 JUL24 12.50 P 0.00 0.00 0.00 1.81 -0.09 38 0 0 0 JUL24 13.00 P 0.00 0.00 0.00 2.21 -0.07 38 0 0 0 JUL24 13.50 P 0.00 0.00 0.00 2.64 -0.09 37 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 3.10 -0.09 37 0 0 0 JUL24 14.50 P 0.00 0.00 0.00 3.57 -0.09 37 0 0 0 JUL24 15.00 P 0.00 0.00 0.00 4.05 -0.10 36 0 0 0 JUL24 15.50 P 0.00 0.00 0.00 4.54 -0.10 36 0 0 0 JUL24 16.00 P 0.00 0.00 0.00 5.04 -0.09 39 0 0 0 AUG24 8.25 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0 AUG24 8.50 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0 AUG24 8.75 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0 AUG24 9.00 P 0.00 0.00 0.00 0.20 -0.01 38 0 0 0 AUG24 9.25 P 0.00 0.00 0.00 0.25 -0.02 38 0 0 0 AUG24 9.50 P 0.00 0.00 0.00 0.32 -0.02 38 0 0 0 AUG24 9.75 P 0.00 0.00 0.00 0.40 -0.02 38 0 30 0 AUG24 10.00 P 0.00 0.00 0.00 0.48 -0.03 38 0 0 0 AUG24 10.50 P 0.00 0.00 0.00 0.68 -0.04 38 0 0 0 AUG24 11.00 P 0.00 0.00 0.00 0.92 -0.05 38 0 0 0 AUG24 11.50 P 0.00 0.00 0.00 1.21 -0.05 38 0 0 0 AUG24 12.00 P 0.00 0.00 0.00 1.55 -0.07 39 0 0 0 AUG24 12.50 P 0.00 0.00 0.00 1.91 -0.07 39 0 0 0 AUG24 13.00 P 0.00 0.00 0.00 2.28 -0.08 38 0 0 0 AUG24 13.50 P 0.00 0.00 0.00 2.70 -0.08 38 0 0 0 AUG24 14.00 P 0.00 0.00 0.00 3.14 -0.09 37 0 0 0 AUG24 14.50 P 0.00 0.00 0.00 3.60 -0.09 37 0 0 0 AUG24 15.00 P 0.00 0.00 0.00 4.07 -0.10 37 0 0 0 AUG24 15.50 P 0.00 0.00 0.00 4.55 -0.10 36 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.06 -0.01 37 0 1 0 SEP24 8.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 41 0 SEP24 8.25 P 0.00 0.00 0.00 0.11 -0.02 37 0 1 0 SEP24 8.50 P 0.00 0.00 0.00 0.15 -0.01 37 0 753 0 SEP24 8.75 P 0.00 0.00 0.00 0.19 -0.02 37 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.24 -0.02 37 0 120 0 SEP24 9.25 P 0.00 0.00 0.00 0.30 -0.03 37 0 0 0 SEP24 9.50 P 0.00 0.00 0.00 0.37 -0.03 37 0 0 0 SEP24 9.75 P 0.00 0.00 0.00 0.45 -0.03 37 0 8 0 SEP24 10.00 P 0.00 0.00 0.00 0.53 -0.05 37 0 0 0 SEP24 10.50 P 0.00 0.00 0.00 0.74 -0.05 37 0 1 0 SEP24 11.00 P 0.00 0.00 0.00 0.99 -0.06 37 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 1.28 -0.06 37 0 10 0 SEP24 12.00 P 0.00 0.00 0.00 1.59 -0.07 37 0 14 0 SEP24 12.50 P 0.00 0.00 0.00 1.95 -0.07 37 0 3 0 SEP24 13.00 P 0.00 0.00 0.00 2.33 -0.09 37 0 10 0 SEP24 13.50 P 0.00 0.00 0.00 2.74 -0.09 37 0 0 0 SEP24 14.00 P 0.00 0.00 0.00 3.17 -0.10 37 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 3.62 -0.10 36 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 4.09 -0.10 37 0 10 0 SEP24 15.50 P 0.00 0.00 0.00 4.57 -0.09 37 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 5.05 -0.10 37 0 8 0 SEP24 16.50 P 0.00 0.00 0.00 5.54 -0.10 36 0 1 0 SEP24 17.00 P 0.00 0.00 0.00 6.04 -0.09 39 0 30 0 SEP24 17.50 P 0.00 0.00 0.00 6.53 -0.10 0 0 1 0 SEP24 18.00 P 0.00 0.00 0.00 7.03 -0.10 36 0 10 0 SEP24 18.50 P 0.00 0.00 0.00 7.53 -0.10 40 0 1 0 SEP24 19.00 P 0.00 0.00 0.00 8.03 -0.09 43 0 0 0 SEP24 19.50 P 0.00 0.00 0.00 8.53 -0.09 46 0 0 0 SEP24 20.00 P 0.00 0.00 0.00 9.03 -0.09 48 0 2 0 SEP24 21.00 P 0.00 0.00 0.00 10.02 -0.10 0 0 0 0 SEP24 22.00 P 0.00 0.00 0.00 11.02 -0.10 0 0 0 0 SEP24 23.00 P 0.00 0.00 0.00 12.02 -0.09 53 0 0 0 DEC24 7.75 P 0.00 0.00 0.00 0.15 -0.01 37 0 0 0 DEC24 8.00 P 0.00 0.00 0.00 0.18 -0.01 36 0 40 0 DEC24 8.25 P 0.00 0.00 0.00 0.23 -0.01 37 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 0.28 -0.01 37 0 720 0 DEC24 8.75 P 0.00 0.00 0.00 0.34 -0.02 37 0 0 0 DEC24 9.00 P 0.00 0.00 0.00 0.40 -0.02 37 0 10 0 DEC24 9.25 P 0.00 0.00 0.00 0.48 -0.02 37 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 0.56 -0.02 37 0 0 0 DEC24 9.75 P 0.00 0.00 0.00 0.65 -0.03 37 0 0 0 DEC24 10.00 P 0.00 0.00 0.00 0.75 -0.03 37 0 10 0 DEC24 10.50 P 0.00 0.00 0.00 0.97 -0.04 37 0 1 0 DEC24 11.00 P 0.00 0.00 0.00 1.21 -0.06 37 0 3 0 DEC24 11.50 P 0.00 0.00 0.00 1.50 -0.05 37 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 1.81 -0.06 37 0 0 0 DEC24 12.50 P 0.00 0.00 0.00 2.15 -0.06 37 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 2.51 -0.07 37 0 0 0 DEC24 13.50 P 0.00 0.00 0.00 2.90 -0.07 37 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 3.30 -0.08 36 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 3.73 -0.08 37 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 4.17 -0.09 37 0 1 0 DEC24 15.50 P 0.00 0.00 0.00 4.63 -0.08 37 0 0 0 DEC24 16.00 P 0.00 0.00 0.00 5.09 -0.09 36 0 0 0 DEC24 16.50 P 0.00 0.00 0.00 5.57 -0.09 37 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 6.05 -0.10 36 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 6.54 -0.10 36 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 7.04 -0.09 38 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 7.53 -0.10 36 0 0 0 DEC24 19.00 P 0.00 0.00 0.00 8.03 -0.09 38 0 0 0 MAR25 7.75 P 0.00 0.00 0.00 0.24 0.00 37 0 0 0 MAR25 8.00 P 0.00 0.00 0.00 0.29 0.00 37 0 10 0 MAR25 8.25 P 0.00 0.00 0.00 0.34 -0.01 37 0 0 0 MAR25 8.50 P 0.00 0.00 0.00 0.41 0.00 37 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 0.47 -0.01 37 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.55 -0.01 37 0 15 0 MAR25 9.25 P 0.00 0.00 0.00 0.63 -0.01 37 0 0 0 MAR25 9.50 P 0.00 0.00 0.00 0.72 -0.01 37 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 0.82 -0.01 37 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 0.92 -0.02 37 0 7 0 MAR25 10.50 P 0.00 0.00 0.00 1.15 -0.02 37 0 1 0 MAR25 11.00 P 0.00 0.00 0.00 1.40 -0.01 37 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 1.67 -0.05 37 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 2.00 -0.03 37 0 0 0 MAR25 12.50 P 0.00 0.00 0.00 2.32 -0.04 37 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 2.68 -0.04 37 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 3.05 -0.05 37 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 3.44 -0.06 37 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 3.84 -0.07 37 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 4.27 -0.07 37 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 4.71 -0.07 37 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 5.16 -0.07 37 0 0 0 MAR25 16.50 P 0.00 0.00 0.00 5.62 -0.08 37 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 6.09 -0.08 37 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 6.57 -0.08 37 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 7.05 -0.09 37 0 0 0 TOTAL PUT 131 5,635 +50 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$ 226.40 MAY24 150.00 C 0.00 0.00 0.00 76.96 +0.67 64 0 0 0 MAY24 152.50 C 0.00 0.00 0.00 74.47 +0.67 62 0 0 0 MAY24 155.00 C 0.00 0.00 0.00 71.98 +0.66 60 0 0 0 MAY24 157.50 C 0.00 0.00 0.00 69.50 +0.67 58 0 0 0 MAY24 160.00 C 0.00 0.00 0.00 67.01 +1.12 56 0 127 0 MAY24 162.50 C 0.00 0.00 0.00 64.53 +0.66 55 0 11 0 MAY24 165.00 C 0.00 0.00 0.00 62.05 +0.66 53 0 2 0 MAY24 167.50 C 0.00 0.00 0.00 59.57 +0.66 51 0 45 0 MAY24 170.00 C 0.00 0.00 0.00 57.09 +0.66 50 0 245 0 MAY24 172.50 C 0.00 0.00 0.00 54.61 +1.53 48 0 184 0 MAY24 175.00 C 0.00 0.00 0.00 51.96 +1.36 34 0 133 0 MAY24 177.50 C 0.00 0.00 0.00 49.48 +1.36 35 0 177 0 MAY24 180.00 C 0.00 0.00 0.00 47.00 +1.35 34 0 111 0 MAY24 182.50 C 0.00 0.00 0.00 44.53 +1.34 34 0 141 0 MAY24 185.00 C 0.00 0.00 0.00 42.08 +1.33 34 0 232 0 MAY24 187.50 C 0.00 0.00 0.00 39.63 +1.31 34 0 275 0 MAY24 190.00 C 0.00 0.00 0.00 37.21 +1.29 34 0 334 0 MAY24 192.50 C 0.00 0.00 0.00 34.80 +1.25 34 0 203 0 MAY24 195.00 C 0.00 0.00 0.00 32.45 +1.23 34 0 194 0 MAY24 197.50 C 0.00 0.00 0.00 30.12 +1.19 34 0 514 0 MAY24 200.00 C 31.50 31.71 31.50 27.85 +1.16 34 23 527 -8 MAY24 205.00 C 0.00 0.00 0.00 23.47 +1.05 34 0 598 0 MAY24 210.00 C 23.98 23.98 19.80 19.80 +1.08 37 47 838 -37 MAY24 215.00 C 16.62 17.12 16.01 16.16 +0.96 37 7 844 0 MAY24 220.00 C 15.50 15.50 12.35 12.65 +0.89 35 23 452 -14 MAY24 225.00 C 12.46 12.55 9.56 9.65 +0.54 35 125 453 -3 MAY24 230.00 C 10.30 10.30 7.17 7.43 +0.48 35 189 530 +25 MAY24 235.00 C 7.80 7.80 5.50 5.46 +0.30 35 133 543 -55 MAY24 240.00 C 5.60 6.20 4.07 3.91 +0.20 35 356 548 -81 MAY24 245.00 C 4.81 4.93 2.96 2.73 +0.13 35 288 379 -28 MAY24 250.00 C 3.00 3.50 2.19 1.86 +0.08 35 237 483 -7 MAY24 255.00 C 2.39 2.48 1.57 1.24 +0.05 35 61 396 -11 MAY24 260.00 C 1.60 1.87 1.18 0.80 +0.02 34 122 509 +88 MAY24 265.00 C 1.32 1.41 0.82 0.51 +0.01 34 138 382 +20 MAY24 270.00 C 0.92 0.93 0.60 0.32 +0.01 34 59 297 +29 MAY24 275.00 C 0.00 0.00 0.00 0.19 0.00 34 0 198 0 MAY24 280.00 C 0.34 0.34 0.34 0.12 0.00 35 2 133 +2 MAY24 285.00 C 0.43 0.43 0.38 0.07 0.00 35 13 174 0 MAY24 290.00 C 0.00 0.00 0.00 0.04 0.00 35 0 34 0 MAY24 295.00 C 0.00 0.00 0.00 0.03 0.00 36 0 91 0 MAY24 300.00 C 0.00 0.00 0.00 0.02 0.00 36 0 336 0 JUN24 80.00 C 0.00 0.00 0.00 146.89 +0.68 124 0 0 0 JUN24 82.50 C 0.00 0.00 0.00 144.40 +0.68 120 0 0 0 JUN24 85.00 C 0.00 0.00 0.00 141.91 +0.68 116 0 0 0 JUN24 87.50 C 0.00 0.00 0.00 139.42 +0.68 113 0 0 0 JUN24 90.00 C 0.00 0.00 0.00 136.93 +0.68 110 0 0 0 JUN24 92.50 C 0.00 0.00 0.00 134.44 +0.69 106 0 1 0 JUN24 95.00 C 0.00 0.00 0.00 131.94 +0.68 103 0 0 0 JUN24 97.50 C 0.00 0.00 0.00 129.45 +0.68 100 0 0 0 JUN24 100.00 C 0.00 0.00 0.00 126.96 +0.68 97 0 38 0 JUN24 102.50 C 0.00 0.00 0.00 124.47 +0.68 94 0 0 0 JUN24 105.00 C 0.00 0.00 0.00 121.98 +0.68 91 0 0 0 JUN24 107.50 C 0.00 0.00 0.00 119.49 +0.68 88 0 0 0 JUN24 110.00 C 0.00 0.00 0.00 117.00 +0.68 86 0 0 0 JUN24 112.50 C 0.00 0.00 0.00 114.51 +0.68 83 0 0 0 JUN24 115.00 C 0.00 0.00 0.00 112.02 +0.68 81 0 0 0 JUN24 117.50 C 0.00 0.00 0.00 109.53 +0.68 78 0 0 0 JUN24 120.00 C 0.00 0.00 0.00 107.04 +0.67 76 0 0 0 JUN24 122.50 C 0.00 0.00 0.00 104.55 +0.67 73 0 0 0 JUN24 125.00 C 0.00 0.00 0.00 102.06 +0.67 71 0 1 0 JUN24 127.50 C 0.00 0.00 0.00 99.58 +0.68 70 0 0 0 JUN24 130.00 C 0.00 0.00 0.00 97.09 +0.67 67 0 1 0 JUN24 132.50 C 0.00 0.00 0.00 94.60 +0.67 65 0 0 0 JUN24 135.00 C 0.00 0.00 0.00 92.12 +0.68 64 0 0 0 JUN24 137.50 C 0.00 0.00 0.00 89.63 +0.67 62 0 0 0 JUN24 140.00 C 0.00 0.00 0.00 87.15 +0.68 60 0 1 0 JUN24 142.50 C 0.00 0.00 0.00 84.66 +0.67 58 0 0 0 JUN24 145.00 C 0.00 0.00 0.00 82.18 +0.67 57 0 0 0 JUN24 147.50 C 0.00 0.00 0.00 79.70 +0.67 55 0 0 0 JUN24 150.00 C 0.00 0.00 0.00 77.22 +0.67 54 0 10 0 JUN24 152.50 C 0.00 0.00 0.00 74.74 +0.66 52 0 15 0 JUN24 155.00 C 0.00 0.00 0.00 72.26 +0.66 51 0 2 0 JUN24 157.50 C 0.00 0.00 0.00 69.79 +0.66 49 0 0 0 JUN24 160.00 C 0.00 0.00 0.00 67.32 +0.66 48 0 114 0 JUN24 162.50 C 0.00 0.00 0.00 64.85 +0.66 47 0 0 0 JUN24 165.00 C 0.00 0.00 0.00 62.39 +0.66 46 0 15 0 JUN24 167.50 C 0.00 0.00 0.00 59.93 +0.66 45 0 20 0 JUN24 170.00 C 0.00 0.00 0.00 57.48 +0.66 44 0 75 0 JUN24 172.50 C 0.00 0.00 0.00 55.03 +1.62 43 0 112 0 JUN24 175.00 C 0.00 0.00 0.00 52.33 +1.36 36 0 666 0 JUN24 177.50 C 0.00 0.00 0.00 49.90 +1.35 36 0 221 0 JUN24 180.00 C 0.00 0.00 0.00 47.50 +1.35 36 0 229 0 JUN24 182.50 C 0.00 0.00 0.00 45.10 +1.33 36 0 162 0 JUN24 185.00 C 0.00 0.00 0.00 42.75 +1.32 36 0 163 0 JUN24 187.50 C 0.00 0.00 0.00 40.42 +1.31 36 0 122 0 JUN24 190.00 C 0.00 0.00 0.00 38.15 +1.31 36 0 28 0 JUN24 192.50 C 0.00 0.00 0.00 35.89 +1.28 36 0 178 0 JUN24 195.00 C 0.00 0.00 0.00 33.71 +1.27 36 0 248 0 JUN24 197.50 C 0.00 0.00 0.00 31.56 +1.24 36 0 443 0 JUN24 200.00 C 32.00 32.00 32.00 29.49 +1.23 36 1 1,098 0 JUN24 205.00 C 28.68 28.68 26.00 25.52 +1.17 36 4 898 -2 JUN24 210.00 C 23.66 24.48 23.15 22.02 +0.66 36 32 1,077 0 JUN24 215.00 C 18.96 18.96 18.80 18.30 +0.29 35 3 2,743 -2 JUN24 220.00 C 16.72 16.72 15.52 15.52 +0.56 36 38 2,709 -32 JUN24 225.00 C 13.83 13.83 13.57 13.04 +0.80 36 34 442 +11 JUN24 230.00 C 12.99 13.24 10.97 10.73 +0.77 36 81 766 -17 JUN24 235.00 C 10.35 10.43 8.82 8.82 +0.70 36 330 407 -50 JUN24 240.00 C 9.00 9.00 7.00 7.14 +0.66 36 395 543 -134 JUN24 245.00 C 7.21 7.21 5.82 5.68 +0.54 36 222 1,244 -47 JUN24 250.00 C 6.19 6.40 4.63 4.45 +0.43 36 569 1,698 +186 JUN24 255.00 C 4.67 4.71 3.81 3.50 +0.41 36 81 410 -55 JUN24 260.00 C 4.10 4.10 3.07 2.72 +0.33 36 78 829 +36 JUN24 265.00 C 3.41 3.41 2.52 2.07 +0.25 36 130 327 -13 JUN24 270.00 C 2.00 2.00 2.00 1.58 +0.22 36 1 426 0 JUN24 275.00 C 1.55 1.55 1.55 1.20 +0.18 36 1 704 +1 JUN24 280.00 C 1.34 1.34 1.34 0.89 +0.13 36 15 500 0 JUN24 285.00 C 1.31 1.31 1.10 0.67 +0.12 36 45 290 -10 JUN24 290.00 C 0.99 0.99 0.99 0.49 +0.08 36 2 327 -2 JUN24 295.00 C 0.83 0.83 0.83 0.36 +0.06 36 15 426 -15 JUN24 300.00 C 0.78 0.78 0.71 0.27 +0.06 36 18 439 +18 JUN24 310.00 C 0.43 0.50 0.43 0.14 +0.03 36 2 212 0 JUN24 320.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 144 0 JUN24 330.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 82 0 JUN24 340.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 212 0 JUN24 350.00 C 0.00 0.00 0.00 0.01 0.00 36 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 52.64 +1.34 36 0 0 0 JUL24 177.50 C 0.00 0.00 0.00 50.29 +1.34 36 0 0 0 JUL24 180.00 C 0.00 0.00 0.00 47.98 +1.32 36 0 0 0 JUL24 182.50 C 0.00 0.00 0.00 45.72 +1.32 36 0 0 0 JUL24 185.00 C 0.00 0.00 0.00 43.48 +1.30 36 0 0 0 JUL24 187.50 C 0.00 0.00 0.00 41.29 +1.27 36 0 0 0 JUL24 190.00 C 0.00 0.00 0.00 39.16 +1.25 36 0 4 0 JUL24 192.50 C 0.00 0.00 0.00 37.09 +1.26 36 0 2 0 JUL24 195.00 C 0.00 0.00 0.00 35.06 +1.21 36 0 65 0 JUL24 197.50 C 0.00 0.00 0.00 33.12 +1.19 36 0 93 0 JUL24 200.00 C 0.00 0.00 0.00 31.20 +1.17 36 0 140 0 JUL24 205.00 C 0.00 0.00 0.00 27.64 +1.12 36 0 79 0 JUL24 210.00 C 0.00 0.00 0.00 24.55 +0.79 36 0 129 0 JUL24 215.00 C 24.93 24.93 23.30 21.52 +0.81 36 10 195 -2 JUL24 220.00 C 0.00 0.00 0.00 18.79 +0.70 36 0 440 0 JUL24 225.00 C 17.75 17.75 17.75 16.37 +0.74 36 2 161 +2 JUL24 230.00 C 14.30 14.30 14.30 14.13 +0.76 36 1 41 0 JUL24 235.00 C 12.80 12.80 12.80 12.15 +0.87 36 2 425 -2 JUL24 240.00 C 10.45 10.45 10.45 10.31 +0.67 36 3 816 -3 JUL24 245.00 C 8.80 8.80 8.70 8.78 +0.60 36 30 102 +19 JUL24 250.00 C 9.23 9.23 7.48 7.39 +0.49 36 72 144 -29 JUL24 255.00 C 7.92 7.92 7.26 6.20 +0.49 36 37 173 -12 JUL24 260.00 C 6.79 6.79 5.42 5.19 +0.40 36 25 58 +17 JUL24 265.00 C 0.00 0.00 0.00 4.29 - 36 0 0 - JUL24 270.00 C 3.98 4.06 3.98 3.57 - 36 11 11 - AUG24 185.00 C 0.00 0.00 0.00 44.54 +1.05 35 0 0 0 AUG24 187.50 C 0.00 0.00 0.00 42.49 +1.04 35 0 0 0 AUG24 190.00 C 0.00 0.00 0.00 40.49 +0.96 35 0 0 0 AUG24 192.50 C 0.00 0.00 0.00 38.58 +0.93 35 0 0 0 AUG24 195.00 C 0.00 0.00 0.00 36.70 +0.93 35 0 0 0 AUG24 197.50 C 0.00 0.00 0.00 34.84 +0.83 35 0 0 0 AUG24 200.00 C 0.00 0.00 0.00 33.12 +0.81 35 0 0 0 AUG24 205.00 C 0.00 0.00 0.00 29.73 +0.73 35 0 0 0 AUG24 210.00 C 0.00 0.00 0.00 27.34 +0.83 37 0 0 0 AUG24 215.00 C 0.00 0.00 0.00 24.42 +0.82 37 0 0 0 AUG24 220.00 C 23.65 23.65 23.65 21.77 +0.57 37 15 15 +15 AUG24 225.00 C 0.00 0.00 0.00 19.04 +0.35 36 0 0 0 AUG24 230.00 C 0.00 0.00 0.00 16.83 +0.30 36 0 0 0 AUG24 235.00 C 0.00 0.00 0.00 14.91 +0.39 36 0 0 0 AUG24 240.00 C 0.00 0.00 0.00 13.04 +0.34 36 0 1 0 AUG24 245.00 C 0.00 0.00 0.00 11.38 +0.25 36 0 0 0 AUG24 250.00 C 0.00 0.00 0.00 9.88 +0.25 36 0 5 0 AUG24 255.00 C 0.00 0.00 0.00 8.56 +0.17 36 0 0 0 AUG24 260.00 C 0.00 0.00 0.00 7.38 +0.16 36 0 1 0 AUG24 265.00 C 7.10 7.10 7.10 6.34 - 36 2 2 - AUG24 270.00 C 6.80 6.80 6.80 5.46 - 36 1 1 - SEP24 80.00 C 0.00 0.00 0.00 146.90 +0.69 87 0 11 0 SEP24 82.50 C 0.00 0.00 0.00 144.41 +0.69 85 0 1 0 SEP24 85.00 C 0.00 0.00 0.00 141.92 +0.69 82 0 20 0 SEP24 87.50 C 0.00 0.00 0.00 139.43 +0.69 80 0 1 0 SEP24 90.00 C 0.00 0.00 0.00 136.94 +0.69 77 0 0 0 SEP24 92.50 C 0.00 0.00 0.00 134.45 +0.69 75 0 0 0 SEP24 95.00 C 0.00 0.00 0.00 131.96 +0.69 73 0 1 0 SEP24 97.50 C 0.00 0.00 0.00 129.47 +0.68 71 0 0 0 SEP24 100.00 C 0.00 0.00 0.00 126.98 +0.68 69 0 0 0 SEP24 102.50 C 0.00 0.00 0.00 124.49 +0.68 66 0 0 0 SEP24 105.00 C 0.00 0.00 0.00 122.00 +0.68 64 0 0 0 SEP24 107.50 C 0.00 0.00 0.00 119.52 +0.68 63 0 0 0 SEP24 110.00 C 0.00 0.00 0.00 117.03 +0.67 61 0 0 0 SEP24 112.50 C 0.00 0.00 0.00 114.55 +0.68 60 0 0 0 SEP24 115.00 C 0.00 0.00 0.00 112.06 +0.67 58 0 0 0 SEP24 117.50 C 0.00 0.00 0.00 109.58 +0.67 56 0 0 0 SEP24 120.00 C 0.00 0.00 0.00 107.10 +0.67 55 0 1 0 SEP24 122.50 C 0.00 0.00 0.00 104.62 +0.67 53 0 0 0 SEP24 125.00 C 0.00 0.00 0.00 102.14 +0.66 52 0 0 0 SEP24 127.50 C 0.00 0.00 0.00 99.67 +0.66 51 0 0 0 SEP24 130.00 C 0.00 0.00 0.00 97.20 +0.65 50 0 0 0 SEP24 132.50 C 0.00 0.00 0.00 94.74 +0.65 49 0 0 0 SEP24 135.00 C 0.00 0.00 0.00 92.29 +0.66 48 0 0 0 SEP24 137.50 C 0.00 0.00 0.00 89.84 +0.65 47 0 1 0 SEP24 140.00 C 0.00 0.00 0.00 87.40 +0.65 46 0 122 0 SEP24 142.50 C 0.00 0.00 0.00 84.97 +0.64 45 0 0 0 SEP24 145.00 C 0.00 0.00 0.00 82.56 +0.64 45 0 0 0 SEP24 147.50 C 0.00 0.00 0.00 80.16 +0.64 44 0 0 0 SEP24 150.00 C 0.00 0.00 0.00 77.77 +0.62 44 0 0 0 SEP24 152.50 C 0.00 0.00 0.00 75.40 +0.62 43 0 0 0 SEP24 155.00 C 0.00 0.00 0.00 73.05 +0.61 43 0 0 0 SEP24 157.50 C 0.00 0.00 0.00 70.73 +0.62 42 0 0 0 SEP24 160.00 C 0.00 0.00 0.00 68.42 +0.61 42 0 0 0 SEP24 162.50 C 0.00 0.00 0.00 66.15 +0.61 42 0 0 0 SEP24 165.00 C 0.00 0.00 0.00 63.90 +0.60 41 0 15 0 SEP24 167.50 C 0.00 0.00 0.00 61.68 +0.60 41 0 45 0 SEP24 170.00 C 0.00 0.00 0.00 59.49 +0.59 40 0 1 0 SEP24 172.50 C 0.00 0.00 0.00 57.33 +0.59 40 0 52 0 SEP24 175.00 C 0.00 0.00 0.00 53.94 +0.98 35 0 571 0 SEP24 177.50 C 0.00 0.00 0.00 51.78 +0.89 35 0 99 0 SEP24 180.00 C 0.00 0.00 0.00 49.73 +0.85 35 0 77 0 SEP24 182.50 C 0.00 0.00 0.00 47.71 +0.84 35 0 61 0 SEP24 185.00 C 0.00 0.00 0.00 45.70 +0.79 35 0 76 0 SEP24 187.50 C 0.00 0.00 0.00 43.76 +0.70 35 0 122 0 SEP24 190.00 C 0.00 0.00 0.00 41.91 +0.69 35 0 277 0 SEP24 192.50 C 0.00 0.00 0.00 40.06 +0.68 35 0 102 0 SEP24 195.00 C 0.00 0.00 0.00 38.22 +0.55 35 0 186 0 SEP24 197.50 C 0.00 0.00 0.00 36.54 +0.54 35 0 112 0 SEP24 200.00 C 0.00 0.00 0.00 34.87 +0.53 35 0 1,106 0 SEP24 205.00 C 0.00 0.00 0.00 31.61 +0.39 35 0 310 0 SEP24 210.00 C 0.00 0.00 0.00 29.50 +0.65 37 0 384 0 SEP24 215.00 C 0.00 0.00 0.00 26.57 +0.53 36 0 483 0 SEP24 220.00 C 0.00 0.00 0.00 23.91 +0.36 36 0 653 0 SEP24 225.00 C 21.95 21.95 21.40 21.41 +0.27 36 28 396 +13 SEP24 230.00 C 19.78 19.84 19.78 19.04 +0.10 36 35 388 +34 SEP24 235.00 C 17.70 17.70 17.70 16.94 +0.02 36 5 380 +5 SEP24 240.00 C 15.65 15.65 15.60 15.17 +0.14 36 3 741 0 SEP24 245.00 C 14.18 14.18 14.18 13.37 -0.05 36 2 238 0 SEP24 250.00 C 12.74 12.74 12.63 11.88 -0.02 35 5 299 +5 SEP24 255.00 C 0.00 0.00 0.00 10.38 -0.10 35 0 74 0 SEP24 260.00 C 0.00 0.00 0.00 9.20 -0.12 35 0 159 0 SEP24 265.00 C 10.00 10.00 9.38 8.03 -0.13 35 7 84 +6 SEP24 270.00 C 9.27 9.27 7.70 7.03 -0.15 35 15 434 +2 SEP24 275.00 C 0.00 0.00 0.00 6.15 -0.16 35 0 277 0 SEP24 280.00 C 0.00 0.00 0.00 5.31 -0.15 35 0 346 0 SEP24 285.00 C 0.00 0.00 0.00 4.66 -0.16 35 0 221 0 SEP24 290.00 C 0.00 0.00 0.00 4.01 -0.17 35 0 118 0 SEP24 295.00 C 0.00 0.00 0.00 3.48 -0.15 35 0 197 0 SEP24 300.00 C 3.96 3.96 3.88 3.02 -0.15 35 16 702 -15 SEP24 310.00 C 0.00 0.00 0.00 2.24 -0.13 35 0 141 0 SEP24 320.00 C 2.82 2.82 2.82 1.62 -0.13 35 4 66 0 SEP24 330.00 C 0.00 0.00 0.00 1.21 -0.11 35 0 98 0 SEP24 340.00 C 0.00 0.00 0.00 0.88 -0.08 35 0 254 0 SEP24 350.00 C 0.00 0.00 0.00 0.63 -0.07 35 0 66 0 SEP24 360.00 C 1.14 1.14 1.14 0.45 -0.07 35 1 17 +1 SEP24 370.00 C 0.00 0.00 0.00 0.32 -0.04 35 0 14 0 SEP24 380.00 C 0.00 0.00 0.00 0.23 -0.04 35 0 30 0 SEP24 390.00 C 0.00 0.00 0.00 0.17 -0.02 35 0 0 0 SEP24 400.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 32 0 DEC24 80.00 C 151.80 151.80 147.09 146.96 +0.64 70 2 16 0 DEC24 82.50 C 0.00 0.00 0.00 144.48 +0.65 68 0 1 0 DEC24 85.00 C 145.20 145.20 145.20 141.99 +0.63 66 1 13 -1 DEC24 87.50 C 139.59 139.59 139.59 139.51 +0.63 64 1 4 +1 DEC24 90.00 C 137.50 137.50 137.50 137.04 +0.79 62 1 8 0 DEC24 92.50 C 0.00 0.00 0.00 134.58 +0.58 61 0 2 0 DEC24 95.00 C 132.30 132.30 132.30 132.14 +0.55 60 2 16 -1 DEC24 97.50 C 0.00 0.00 0.00 129.72 +0.54 59 0 0 0 DEC24 100.00 C 0.00 0.00 0.00 127.31 +0.53 58 0 16 0 DEC24 102.50 C 0.00 0.00 0.00 124.91 +0.53 58 0 2 0 DEC24 105.00 C 0.00 0.00 0.00 122.51 +0.53 57 0 17 0 DEC24 107.50 C 0.00 0.00 0.00 120.13 +0.53 56 0 0 0 DEC24 110.00 C 0.00 0.00 0.00 117.74 +0.53 55 0 19 0 DEC24 112.50 C 0.00 0.00 0.00 115.36 +0.53 54 0 0 0 DEC24 115.00 C 0.00 0.00 0.00 112.98 +0.52 53 0 2 0 DEC24 117.50 C 0.00 0.00 0.00 110.61 +0.52 52 0 0 0 DEC24 120.00 C 0.00 0.00 0.00 108.25 +0.52 52 0 3 0 DEC24 122.50 C 0.00 0.00 0.00 105.90 +0.52 51 0 0 0 DEC24 125.00 C 0.00 0.00 0.00 103.55 +0.51 50 0 1 0 DEC24 127.50 C 0.00 0.00 0.00 101.22 +0.52 49 0 0 0 DEC24 130.00 C 0.00 0.00 0.00 98.89 +0.51 48 0 1 0 DEC24 132.50 C 0.00 0.00 0.00 96.57 +0.50 47 0 0 0 DEC24 135.00 C 0.00 0.00 0.00 94.27 +0.51 47 0 0 0 DEC24 137.50 C 0.00 0.00 0.00 91.98 +0.49 46 0 10 0 DEC24 140.00 C 0.00 0.00 0.00 89.70 +0.49 45 0 5 0 DEC24 142.50 C 0.00 0.00 0.00 87.44 +0.55 45 0 0 0 DEC24 145.00 C 85.80 85.80 85.80 85.19 +0.62 44 1 2 -1 DEC24 147.50 C 0.00 0.00 0.00 82.97 +0.69 44 0 0 0 DEC24 150.00 C 0.00 0.00 0.00 80.76 +0.72 43 0 19 0 DEC24 152.50 C 0.00 0.00 0.00 78.56 +0.76 43 0 1 0 DEC24 155.00 C 76.79 76.79 76.79 76.39 +0.83 42 1 6 0 DEC24 157.50 C 0.00 0.00 0.00 74.25 +0.85 42 0 10 0 DEC24 160.00 C 0.00 0.00 0.00 72.13 +0.86 41 0 18 0 DEC24 162.50 C 0.00 0.00 0.00 70.03 +0.90 41 0 0 0 DEC24 165.00 C 0.00 0.00 0.00 67.96 +0.96 41 0 0 0 DEC24 167.50 C 0.00 0.00 0.00 65.86 +0.87 40 0 0 0 DEC24 170.00 C 0.00 0.00 0.00 63.85 +0.87 40 0 3 0 DEC24 172.50 C 0.00 0.00 0.00 61.84 +0.87 40 0 200 0 DEC24 175.00 C 0.00 0.00 0.00 59.83 +0.86 39 0 200 0 DEC24 177.50 C 0.00 0.00 0.00 57.84 +0.73 39 0 4 0 DEC24 180.00 C 0.00 0.00 0.00 54.35 -0.90 35 0 89 0 DEC24 182.50 C 0.00 0.00 0.00 52.54 -0.85 35 0 30 0 DEC24 185.00 C 0.00 0.00 0.00 50.74 +0.70 35 0 13 0 DEC24 187.50 C 0.00 0.00 0.00 48.93 +0.58 35 0 207 0 DEC24 190.00 C 0.00 0.00 0.00 47.28 +0.56 35 0 318 0 DEC24 192.50 C 0.00 0.00 0.00 45.64 +0.56 35 0 33 0 DEC24 195.00 C 0.00 0.00 0.00 44.01 +0.56 35 0 412 0 DEC24 197.50 C 0.00 0.00 0.00 42.37 +0.52 35 0 87 0 DEC24 200.00 C 42.38 42.38 42.38 40.81 +0.41 35 13 881 +13 DEC24 205.00 C 0.00 0.00 0.00 37.90 +0.41 35 0 568 0 DEC24 210.00 C 0.00 0.00 0.00 36.03 +0.65 37 0 209 0 DEC24 215.00 C 0.00 0.00 0.00 33.37 +0.70 36 0 1,672 0 DEC24 220.00 C 31.38 31.50 31.38 30.77 +0.41 36 2 513 0 DEC24 225.00 C 29.00 29.14 28.55 28.32 +0.39 36 37 450 +20 DEC24 230.00 C 26.71 26.71 26.26 25.49 -0.21 35 28 309 0 DEC24 235.00 C 24.57 24.57 24.13 23.17 -0.45 35 62 470 +61 DEC24 240.00 C 24.49 24.49 22.16 21.97 +0.22 36 99 409 +96 DEC24 245.00 C 0.00 0.00 0.00 18.98 -1.02 34 0 281 0 DEC24 250.00 C 18.49 18.49 18.49 18.33 +0.02 36 1 143 -1 DEC24 255.00 C 0.00 0.00 0.00 16.84 +0.03 36 0 93 0 DEC24 260.00 C 0.00 0.00 0.00 15.38 -0.04 36 0 227 0 DEC24 265.00 C 16.01 16.01 16.01 13.91 -0.10 36 7 305 0 DEC24 270.00 C 0.00 0.00 0.00 12.76 -0.12 36 0 16 0 DEC24 275.00 C 0.00 0.00 0.00 11.62 -0.13 35 0 4 0 DEC24 280.00 C 0.00 0.00 0.00 10.18 -0.12 35 0 219 0 DEC24 285.00 C 0.00 0.00 0.00 9.30 -0.14 35 0 294 0 DEC24 290.00 C 0.00 0.00 0.00 8.46 -0.15 35 0 287 0 DEC24 295.00 C 0.00 0.00 0.00 7.63 -0.15 35 0 17 0 DEC24 300.00 C 8.00 8.00 8.00 6.90 -0.15 35 5 546 +5 DEC24 310.00 C 0.00 0.00 0.00 5.68 -0.16 35 0 168 0 DEC24 320.00 C 0.00 0.00 0.00 4.63 -0.15 35 0 260 0 DEC24 330.00 C 5.00 5.00 5.00 3.77 -0.15 35 2 207 0 DEC24 340.00 C 4.20 4.20 4.20 3.07 -0.13 35 1 88 0 DEC24 350.00 C 0.00 0.00 0.00 2.48 -0.13 35 0 290 0 DEC24 360.00 C 0.00 0.00 0.00 2.01 -0.11 35 0 129 0 DEC24 370.00 C 0.00 0.00 0.00 1.62 -0.17 35 0 121 0 DEC24 380.00 C 0.00 0.00 0.00 1.35 -0.08 35 0 127 0 DEC24 390.00 C 0.00 0.00 0.00 1.09 -0.09 35 0 0 0 DEC24 400.00 C 0.00 0.00 0.00 0.84 -0.06 35 0 158 0 MAR25 165.00 C 74.59 74.79 71.80 71.35 +0.80 39 23 46 +21 MAR25 167.50 C 0.00 0.00 0.00 69.37 +0.80 39 0 0 0 MAR25 170.00 C 67.89 67.89 67.89 67.38 +0.71 39 1 5 +1 MAR25 172.50 C 0.00 0.00 0.00 65.50 +0.66 38 0 0 0 MAR25 175.00 C 0.00 0.00 0.00 63.66 +0.65 38 0 4 0 MAR25 177.50 C 62.20 62.20 62.20 61.83 +0.65 38 10 32 +10 MAR25 180.00 C 0.00 0.00 0.00 59.99 +0.65 38 0 0 0 MAR25 182.50 C 58.59 58.59 58.59 56.46 -1.19 35 10 30 +10 MAR25 185.00 C 0.00 0.00 0.00 54.84 +0.48 35 0 1 0 MAR25 187.50 C 0.00 0.00 0.00 53.22 +0.47 35 0 10 0 MAR25 190.00 C 0.00 0.00 0.00 51.60 +0.47 35 0 16 0 MAR25 192.50 C 0.00 0.00 0.00 49.99 +0.47 35 0 30 0 MAR25 195.00 C 0.00 0.00 0.00 49.82 +1.79 37 0 10 0 MAR25 197.50 C 0.00 0.00 0.00 46.92 +1.38 35 0 1 0 MAR25 200.00 C 0.00 0.00 0.00 45.48 +0.31 35 0 11 0 MAR25 205.00 C 0.00 0.00 0.00 42.61 +0.31 35 0 77 0 MAR25 210.00 C 0.00 0.00 0.00 41.03 +0.37 36 0 36 0 MAR25 215.00 C 0.00 0.00 0.00 38.46 +0.40 36 0 314 0 MAR25 220.00 C 38.79 38.79 36.13 35.89 +0.31 36 4 89 0 MAR25 225.00 C 34.45 34.45 34.45 33.47 +0.28 36 10 51 0 MAR25 230.00 C 32.30 32.30 32.30 30.06 -0.88 34 10 508 +10 MAR25 235.00 C 30.15 30.15 30.15 28.08 -0.68 34 10 226 +10 MAR25 240.00 C 28.05 28.05 28.05 25.49 -1.40 34 10 34 +10 MAR25 245.00 C 0.00 0.00 0.00 25.26 +0.11 36 0 98 0 MAR25 250.00 C 0.00 0.00 0.00 23.47 +0.20 35 0 178 0 MAR25 255.00 C 0.00 0.00 0.00 21.68 0.00 35 0 31 0 MAR25 260.00 C 0.00 0.00 0.00 20.24 +0.04 35 0 76 0 MAR25 265.00 C 0.00 0.00 0.00 18.80 - 35 0 0 - MAR25 270.00 C 0.00 0.00 0.00 17.36 - 35 0 0 - TOTAL CALL 4,606 61,202 +113 MAY24 150.00 P 0.00 0.00 0.00 0.01 0.00 51 0 262 0 MAY24 152.50 P 0.00 0.00 0.00 0.01 0.00 49 0 62 0 MAY24 155.00 P 0.00 0.00 0.00 0.01 0.00 47 0 191 0 MAY24 157.50 P 0.00 0.00 0.00 0.01 0.00 45 0 125 0 MAY24 160.00 P 0.00 0.00 0.00 0.01 0.00 43 0 331 0 MAY24 162.50 P 0.00 0.00 0.00 0.01 0.00 41 0 146 0 MAY24 165.00 P 0.12 0.12 0.12 0.01 0.00 40 1 121 -1 MAY24 167.50 P 0.13 0.13 0.13 0.01 0.00 38 9 223 -9 MAY24 170.00 P 0.14 0.14 0.14 0.01 0.00 36 1 167 0 MAY24 172.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 264 0 MAY24 175.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 274 0 MAY24 177.50 P 0.20 0.20 0.20 0.03 -0.01 35 1 268 0 MAY24 180.00 P 0.22 0.25 0.22 0.05 -0.02 35 4 354 0 MAY24 182.50 P 0.26 0.28 0.26 0.07 -0.03 34 42 229 +20 MAY24 185.00 P 0.28 0.33 0.28 0.11 -0.04 35 92 367 -77 MAY24 187.50 P 0.34 0.39 0.34 0.15 -0.07 34 41 297 +23 MAY24 190.00 P 0.39 0.46 0.39 0.23 -0.08 34 65 469 +27 MAY24 192.50 P 0.50 0.50 0.50 0.33 -0.10 34 10 411 0 MAY24 195.00 P 0.52 0.65 0.52 0.45 -0.15 34 80 711 +70 MAY24 197.50 P 0.64 0.83 0.64 0.63 -0.18 34 64 392 +64 MAY24 200.00 P 0.81 1.08 0.75 0.86 -0.21 34 249 735 -5 MAY24 205.00 P 1.21 1.54 1.21 1.49 -0.32 35 103 447 -4 MAY24 210.00 P 1.94 2.60 1.88 2.33 -0.42 34 185 1,122 -14 MAY24 215.00 P 2.89 3.89 2.89 3.57 -0.56 34 127 1,486 +6 MAY24 220.00 P 4.08 5.70 4.08 5.22 -0.71 34 104 429 +32 MAY24 225.00 P 6.18 7.48 5.79 7.46 -0.84 34 146 255 -6 MAY24 230.00 P 8.01 10.25 8.01 10.05 -0.95 34 28 203 +15 MAY24 235.00 P 11.15 11.15 11.15 13.49 -0.44 35 9 51 +9 MAY24 240.00 P 14.34 14.34 14.34 17.03 -0.68 36 8 18 +6 MAY24 245.00 P 0.00 0.00 0.00 20.66 -1.26 34 0 0 0 MAY24 250.00 P 0.00 0.00 0.00 24.85 -1.31 34 0 57 0 MAY24 255.00 P 0.00 0.00 0.00 29.30 -1.34 34 0 0 0 MAY24 260.00 P 0.00 0.00 0.00 33.93 -1.47 34 0 235 0 MAY24 265.00 P 0.00 0.00 0.00 38.72 -1.38 34 0 0 0 MAY24 270.00 P 42.70 43.74 42.70 43.74 -1.27 38 60 60 +60 MAY24 275.00 P 0.00 0.00 0.00 48.60 -1.40 0 0 0 0 MAY24 280.00 P 0.00 0.00 0.00 53.60 -1.40 0 0 0 0 MAY24 285.00 P 0.00 0.00 0.00 58.67 -1.33 45 0 0 0 MAY24 290.00 P 0.00 0.00 0.00 63.65 -1.35 47 0 0 0 MAY24 295.00 P 0.00 0.00 0.00 68.65 -1.35 50 0 0 0 MAY24 300.00 P 0.00 0.00 0.00 73.65 -1.35 52 0 0 0 JUN24 80.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0 JUN24 82.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0 JUN24 85.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0 JUN24 87.50 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0 JUN24 90.00 P 0.00 0.00 0.00 0.01 0.00 75 0 19 0 JUN24 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0 JUN24 95.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0 JUN24 97.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0 JUN24 100.00 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0 JUN24 102.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 0.01 0.00 61 0 47 0 JUN24 110.00 P 0.00 0.00 0.00 0.01 0.00 59 0 28 0 JUN24 112.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0 JUN24 115.00 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0 JUN24 117.50 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0 JUN24 120.00 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0 JUN24 122.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0 JUN24 125.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0 JUN24 127.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0 JUN24 130.00 P 0.00 0.00 0.00 0.01 0.00 46 0 56 0 JUN24 132.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUN24 135.00 P 0.10 0.10 0.10 0.01 0.00 43 15 94 0 JUN24 137.50 P 0.10 0.12 0.10 0.01 0.00 42 16 63 -16 JUN24 140.00 P 0.00 0.00 0.00 0.01 0.00 40 0 73 0 JUN24 142.50 P 0.00 0.00 0.00 0.01 0.00 39 0 189 0 JUN24 145.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0 JUN24 147.50 P 0.20 0.20 0.20 0.01 0.00 36 1 28 -1 JUN24 150.00 P 0.00 0.00 0.00 0.01 0.00 34 0 287 0 JUN24 152.50 P 0.00 0.00 0.00 0.02 0.00 35 0 137 0 JUN24 155.00 P 0.00 0.00 0.00 0.03 0.00 35 0 86 0 JUN24 157.50 P 0.00 0.00 0.00 0.05 0.00 36 0 74 0 JUN24 160.00 P 0.00 0.00 0.00 0.07 0.00 36 0 298 0 JUN24 162.50 P 0.00 0.00 0.00 0.10 0.00 36 0 79 0 JUN24 165.00 P 0.00 0.00 0.00 0.14 0.00 36 0 140 0 JUN24 167.50 P 0.53 0.53 0.53 0.19 0.00 36 1 96 0 JUN24 170.00 P 0.53 0.53 0.53 0.25 -0.01 36 1 211 0 JUN24 172.50 P 0.00 0.00 0.00 0.33 -0.01 36 0 275 0 JUN24 175.00 P 0.73 0.73 0.73 0.44 -0.01 36 4 825 -2 JUN24 177.50 P 0.78 0.78 0.78 0.56 -0.01 36 10 242 -10 JUN24 180.00 P 1.02 1.02 1.00 0.72 -0.03 36 2 485 -1 JUN24 182.50 P 1.18 1.18 1.16 0.90 -0.03 36 34 246 0 JUN24 185.00 P 1.23 1.26 1.23 1.14 -0.05 36 3 311 +3 JUN24 187.50 P 1.35 1.54 1.35 1.40 -0.05 36 65 277 -24 JUN24 190.00 P 1.54 1.92 1.54 1.72 -0.08 36 38 1,640 -21 JUN24 192.50 P 1.81 2.22 1.81 2.08 -0.08 36 80 453 -30 JUN24 195.00 P 2.20 2.60 2.20 2.50 -0.13 36 33 650 +4 JUN24 197.50 P 2.91 2.97 2.91 2.95 -0.17 36 10 367 -1 JUN24 200.00 P 2.90 3.71 2.87 3.46 -0.25 36 63 3,032 -37 JUN24 205.00 P 3.47 4.67 3.47 4.68 -0.30 36 111 3,068 -11 JUN24 210.00 P 5.28 6.12 5.28 6.14 -0.37 35 47 1,138 +1 JUN24 215.00 P 6.81 8.08 6.62 7.98 -0.48 35 145 1,697 +19 JUN24 220.00 P 8.50 10.32 8.50 10.11 -0.46 35 150 1,114 +72 JUN24 225.00 P 12.09 12.41 12.09 12.58 -0.61 35 15 214 +1 JUN24 230.00 P 13.20 15.28 13.20 15.52 -0.64 35 79 1,561 0 JUN24 235.00 P 16.43 17.97 16.43 18.80 -0.45 36 94 2,195 +67 JUN24 240.00 P 0.00 0.00 0.00 22.29 -0.45 36 0 250 0 JUN24 245.00 P 0.00 0.00 0.00 25.72 -0.89 35 0 747 0 JUN24 250.00 P 0.00 0.00 0.00 29.78 -0.95 36 0 494 0 JUN24 255.00 P 0.00 0.00 0.00 33.89 -0.97 36 0 100 0 JUN24 260.00 P 0.00 0.00 0.00 38.16 -1.04 36 0 0 0 JUN24 265.00 P 0.00 0.00 0.00 42.56 -1.11 36 0 0 0 JUN24 270.00 P 0.00 0.00 0.00 47.09 -1.14 36 0 0 0 JUN24 275.00 P 0.00 0.00 0.00 51.73 -1.18 36 0 0 0 JUN24 280.00 P 0.00 0.00 0.00 56.74 -0.38 38 0 10 0 JUN24 285.00 P 0.00 0.00 0.00 61.50 -0.41 39 0 0 0 JUN24 290.00 P 0.00 0.00 0.00 66.30 -0.44 39 0 0 0 JUN24 295.00 P 0.00 0.00 0.00 71.14 -0.47 40 0 0 0 JUN24 300.00 P 0.00 0.00 0.00 76.01 -0.48 40 0 0 0 JUN24 310.00 P 0.00 0.00 0.00 85.81 -0.52 41 0 0 0 JUN24 320.00 P 0.00 0.00 0.00 95.66 -0.55 41 0 0 0 JUN24 330.00 P 0.00 0.00 0.00 105.56 -0.57 42 0 0 0 JUN24 340.00 P 0.00 0.00 0.00 115.47 -0.59 42 0 0 0 JUN24 350.00 P 0.00 0.00 0.00 125.41 -0.59 44 0 0 0 JUN24 360.00 P 0.00 0.00 0.00 135.35 -0.59 45 0 0 0 JUN24 370.00 P 0.00 0.00 0.00 145.30 -0.60 46 0 0 0 JUN24 380.00 P 0.00 0.00 0.00 155.25 -0.60 48 0 0 0 JUN24 390.00 P 0.00 0.00 0.00 165.21 -0.60 51 0 0 0 JUN24 400.00 P 0.00 0.00 0.00 175.17 -0.60 53 0 0 0 JUL24 175.00 P 1.40 1.61 1.38 1.24 -0.06 36 43 179 +28 JUL24 177.50 P 0.00 0.00 0.00 1.50 -0.06 36 0 46 0 JUL24 180.00 P 1.82 2.14 1.82 1.76 -0.09 36 12 304 +8 JUL24 182.50 P 0.00 0.00 0.00 2.11 -0.10 36 0 362 0 JUL24 185.00 P 2.75 2.75 2.75 2.48 -0.10 36 3 80 +3 JUL24 187.50 P 3.07 3.09 3.07 2.88 -0.15 36 27 160 +10 JUL24 190.00 P 3.15 3.35 3.15 3.37 -0.15 36 14 204 +10 JUL24 192.50 P 3.86 3.92 3.86 3.87 -0.15 36 38 127 -27 JUL24 195.00 P 4.12 4.58 4.12 4.45 -0.21 36 25 158 -11 JUL24 197.50 P 4.95 4.95 4.95 5.02 -0.27 36 6 372 -6 JUL24 200.00 P 5.15 5.77 5.14 5.62 -0.33 36 10 249 +5 JUL24 205.00 P 0.00 0.00 0.00 7.05 -0.36 35 0 37 0 JUL24 210.00 P 8.85 8.85 8.85 8.64 -0.53 35 2 76 +2 JUL24 215.00 P 9.59 10.17 9.59 10.61 -0.49 35 15 131 +15 JUL24 220.00 P 11.53 13.01 11.53 12.84 -0.50 35 147 626 +30 JUL24 225.00 P 14.74 15.31 14.35 15.32 -0.57 35 114 121 +21 JUL24 230.00 P 0.00 0.00 0.00 18.17 -0.57 35 0 43 0 JUL24 235.00 P 19.41 19.41 19.41 20.97 -0.89 34 6 6 +6 JUL24 240.00 P 22.36 22.36 22.36 24.29 -0.84 34 15 15 +15 JUL24 245.00 P 0.00 0.00 0.00 28.37 -0.79 36 0 0 0 JUL24 250.00 P 0.00 0.00 0.00 32.05 -0.89 36 0 0 0 JUL24 255.00 P 0.00 0.00 0.00 35.92 -0.90 36 0 0 0 JUL24 260.00 P 0.00 0.00 0.00 39.96 -1.00 36 0 0 0 JUL24 265.00 P 0.00 0.00 0.00 44.12 - 36 0 0 - JUL24 270.00 P 0.00 0.00 0.00 48.46 - 36 0 0 - AUG24 185.00 P 0.00 0.00 0.00 3.70 -0.35 36 0 4 0 AUG24 187.50 P 0.00 0.00 0.00 4.20 -0.36 36 0 0 0 AUG24 190.00 P 5.00 5.00 5.00 4.73 -0.46 36 6 6 +6 AUG24 192.50 P 0.00 0.00 0.00 5.38 -0.46 36 0 0 0 AUG24 195.00 P 0.00 0.00 0.00 6.03 -0.46 36 0 0 0 AUG24 197.50 P 0.00 0.00 0.00 6.70 -0.50 36 0 0 0 AUG24 200.00 P 0.00 0.00 0.00 7.46 -0.43 36 0 0 0 AUG24 205.00 P 0.00 0.00 0.00 8.95 -0.57 35 0 0 0 AUG24 210.00 P 0.00 0.00 0.00 10.81 -0.50 35 0 0 0 AUG24 215.00 P 0.00 0.00 0.00 12.78 -0.63 35 0 0 0 AUG24 220.00 P 14.16 14.16 14.16 15.06 -0.65 35 6 6 +6 AUG24 225.00 P 0.00 0.00 0.00 17.37 -0.92 34 0 6 0 AUG24 230.00 P 0.00 0.00 0.00 20.27 -0.79 35 0 55 0 AUG24 235.00 P 0.00 0.00 0.00 23.55 -0.54 35 0 0 0 AUG24 240.00 P 24.10 24.10 24.10 26.79 -0.51 35 15 15 +15 AUG24 245.00 P 0.00 0.00 0.00 30.21 -1.12 35 0 0 0 AUG24 250.00 P 0.00 0.00 0.00 33.77 -1.12 35 0 0 0 AUG24 255.00 P 0.00 0.00 0.00 37.52 -1.20 35 0 0 0 AUG24 260.00 P 0.00 0.00 0.00 41.41 -1.21 35 0 0 0 AUG24 265.00 P 0.00 0.00 0.00 45.45 - 35 0 0 - AUG24 270.00 P 0.00 0.00 0.00 49.63 - 35 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 51 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 48 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 44 0 0 0 SEP24 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 SEP24 100.00 P 0.16 0.16 0.16 0.01 0.00 41 1 45 +1 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 38 0 15 0 SEP24 110.00 P 0.00 0.00 0.00 0.01 0.00 37 0 64 0 SEP24 112.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0 SEP24 117.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 15 0 SEP24 120.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 35 0 SEP24 122.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 5 0 SEP24 125.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 60 0 SEP24 127.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 64 0 SEP24 130.00 P 0.50 0.50 0.50 0.08 -0.03 35 16 41 0 SEP24 132.50 P 0.00 0.00 0.00 0.10 -0.04 35 0 30 0 SEP24 135.00 P 0.05 0.05 0.05 0.13 -0.05 35 1 113 0 SEP24 137.50 P 0.00 0.00 0.00 0.17 -0.06 35 0 3 0 SEP24 140.00 P 0.00 0.00 0.00 0.22 -0.06 35 0 132 0 SEP24 142.50 P 0.87 0.93 0.87 0.27 -0.09 35 49 49 +49 SEP24 145.00 P 0.99 0.99 0.99 0.34 -0.10 35 15 15 +10 SEP24 147.50 P 0.00 0.00 0.00 0.42 -0.13 35 0 154 0 SEP24 150.00 P 0.00 0.00 0.00 0.53 -0.14 35 0 148 0 SEP24 152.50 P 1.35 1.35 1.35 0.65 -0.15 35 40 76 0 SEP24 155.00 P 1.59 1.63 1.56 0.77 -0.19 35 100 41 -86 SEP24 157.50 P 1.71 1.74 1.71 0.94 -0.21 35 100 52 -56 SEP24 160.00 P 1.93 1.93 1.93 1.12 -0.21 35 15 440 0 SEP24 162.50 P 0.00 0.00 0.00 1.30 -0.29 35 0 80 0 SEP24 165.00 P 0.00 0.00 0.00 1.55 -0.30 35 0 359 0 SEP24 167.50 P 0.00 0.00 0.00 1.82 -0.30 35 0 173 0 SEP24 170.00 P 0.00 0.00 0.00 2.08 -0.39 35 0 317 0 SEP24 172.50 P 3.23 3.23 3.23 2.43 -0.41 35 2 168 0 SEP24 175.00 P 0.00 0.00 0.00 2.80 -0.41 35 0 685 0 SEP24 177.50 P 0.00 0.00 0.00 3.17 -0.49 35 0 178 0 SEP24 180.00 P 0.00 0.00 0.00 3.63 -0.53 35 0 2,388 0 SEP24 182.50 P 4.75 4.75 4.75 4.13 -0.53 35 1 199 0 SEP24 185.00 P 5.00 5.15 5.00 4.63 -0.58 35 5 101 0 SEP24 187.50 P 0.00 0.00 0.00 5.19 -0.68 35 0 501 0 SEP24 190.00 P 5.80 5.80 5.80 5.84 -0.68 35 15 404 +15 SEP24 192.50 P 0.00 0.00 0.00 6.49 -0.69 35 0 140 0 SEP24 195.00 P 0.00 0.00 0.00 7.16 -0.82 35 0 1,006 0 SEP24 197.50 P 7.30 8.02 7.30 7.98 -0.75 35 22 329 0 SEP24 200.00 P 8.00 8.00 8.00 8.81 -0.68 35 3 1,092 0 SEP24 205.00 P 0.00 0.00 0.00 10.56 -0.62 35 0 354 0 SEP24 210.00 P 0.00 0.00 0.00 12.41 -0.68 35 0 278 0 SEP24 215.00 P 14.43 14.54 14.43 14.48 -0.72 35 56 312 +49 SEP24 220.00 P 16.98 16.98 16.73 16.69 -0.85 35 16 164 +3 SEP24 225.00 P 0.00 0.00 0.00 19.18 -0.88 35 0 153 0 SEP24 230.00 P 20.00 20.80 20.00 21.63 -1.22 34 4 128 -2 SEP24 235.00 P 23.49 23.49 23.49 24.51 -1.32 34 1 118 0 SEP24 240.00 P 0.00 0.00 0.00 27.56 -1.28 34 0 239 0 SEP24 245.00 P 32.00 32.00 32.00 31.48 -1.40 35 2 42 0 SEP24 250.00 P 0.00 0.00 0.00 35.03 -1.41 35 0 30 0 SEP24 255.00 P 0.00 0.00 0.00 38.63 -1.44 35 0 34 0 SEP24 260.00 P 0.00 0.00 0.00 42.50 -1.46 35 0 1 0 SEP24 265.00 P 0.00 0.00 0.00 46.42 -1.46 35 0 0 0 SEP24 270.00 P 0.00 0.00 0.00 50.52 -1.47 35 0 160 0 SEP24 275.00 P 0.00 0.00 0.00 54.72 -0.74 35 0 0 0 SEP24 280.00 P 0.00 0.00 0.00 59.60 -0.21 36 0 0 0 SEP24 285.00 P 0.00 0.00 0.00 64.02 -0.22 37 0 0 0 SEP24 290.00 P 0.00 0.00 0.00 68.51 -0.25 37 0 0 0 SEP24 295.00 P 0.00 0.00 0.00 73.07 -0.28 37 0 15 0 SEP24 300.00 P 74.50 74.50 74.50 77.69 -0.30 37 1 100 0 SEP24 310.00 P 0.00 0.00 0.00 87.08 -0.36 38 0 0 0 SEP24 320.00 P 0.00 0.00 0.00 96.64 -0.39 38 0 0 0 SEP24 330.00 P 0.00 0.00 0.00 106.31 -0.43 39 0 0 0 SEP24 340.00 P 0.00 0.00 0.00 116.05 -0.47 40 0 0 0 SEP24 350.00 P 0.00 0.00 0.00 125.86 -0.49 41 0 0 0 SEP24 360.00 P 0.00 0.00 0.00 135.71 -0.51 42 0 0 0 SEP24 370.00 P 0.00 0.00 0.00 145.59 -0.53 42 0 0 0 SEP24 380.00 P 0.00 0.00 0.00 155.49 -0.55 43 0 0 0 SEP24 390.00 P 0.00 0.00 0.00 165.42 -0.55 45 0 0 0 SEP24 400.00 P 0.00 0.00 0.00 175.35 -0.57 46 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 39 0 0 0 DEC24 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0 DEC24 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0 DEC24 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 DEC24 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 DEC24 97.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0 DEC24 100.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 51 0 DEC24 102.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0 DEC24 107.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 30 0 DEC24 110.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 60 0 DEC24 112.50 P 0.00 0.00 0.00 0.10 -0.03 35 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 0.12 -0.03 35 0 15 0 DEC24 117.50 P 0.00 0.00 0.00 0.15 -0.05 35 0 3 0 DEC24 120.00 P 0.00 0.00 0.00 0.20 -0.05 35 0 34 0 DEC24 122.50 P 0.00 0.00 0.00 0.24 -0.06 35 0 33 0 DEC24 125.00 P 0.00 0.00 0.00 0.29 -0.08 35 0 35 0 DEC24 127.50 P 0.00 0.00 0.00 0.37 -0.08 35 0 34 0 DEC24 130.00 P 0.00 0.00 0.00 0.45 -0.08 35 0 33 0 DEC24 132.50 P 0.00 0.00 0.00 0.52 -0.12 35 0 18 0 DEC24 135.00 P 0.00 0.00 0.00 0.64 -0.12 35 0 45 0 DEC24 137.50 P 0.00 0.00 0.00 0.76 -0.13 35 0 10 0 DEC24 140.00 P 1.83 1.85 1.83 0.88 -0.17 35 60 95 -5 DEC24 142.50 P 0.00 0.00 0.00 1.05 -0.18 35 0 41 0 DEC24 145.00 P 0.00 0.00 0.00 1.23 -0.22 35 0 24 0 DEC24 147.50 P 0.00 0.00 0.00 1.45 -0.22 35 0 2 0 DEC24 150.00 P 2.64 2.64 2.64 1.67 -0.27 35 40 101 0 DEC24 152.50 P 0.00 0.00 0.00 1.94 -0.27 35 0 22 0 DEC24 155.00 P 0.00 0.00 0.00 2.20 -0.28 35 0 64 0 DEC24 157.50 P 0.00 0.00 0.00 2.40 -0.35 35 0 1 0 DEC24 160.00 P 0.00 0.00 0.00 2.75 -0.36 35 0 86 0 DEC24 162.50 P 0.00 0.00 0.00 3.20 -0.27 35 0 116 0 DEC24 165.00 P 0.00 0.00 0.00 3.47 -0.37 35 0 115 0 DEC24 167.50 P 0.00 0.00 0.00 3.86 -0.47 35 0 49 0 DEC24 170.00 P 0.00 0.00 0.00 4.34 -0.48 35 0 678 0 DEC24 172.50 P 0.00 0.00 0.00 4.83 -0.48 35 0 241 0 DEC24 175.00 P 0.00 0.00 0.00 5.32 -0.49 35 0 476 0 DEC24 177.50 P 0.00 0.00 0.00 6.01 -0.43 35 0 171 0 DEC24 180.00 P 0.00 0.00 0.00 6.47 -0.61 35 0 1,232 0 DEC24 182.50 P 0.00 0.00 0.00 7.11 -0.61 35 0 191 0 DEC24 185.00 P 0.00 0.00 0.00 7.75 -0.62 35 0 105 0 DEC24 187.50 P 8.50 9.10 8.50 8.65 -0.76 35 2 356 0 DEC24 190.00 P 0.00 0.00 0.00 9.47 -0.78 35 0 963 0 DEC24 192.50 P 0.00 0.00 0.00 10.30 -0.77 36 0 124 0 DEC24 195.00 P 11.30 11.30 11.30 11.14 -0.71 36 4 745 -4 DEC24 197.50 P 11.77 11.77 11.77 11.98 -0.74 36 7 430 -7 DEC24 200.00 P 12.75 12.75 12.75 12.64 -0.91 35 6 319 0 DEC24 205.00 P 0.00 0.00 0.00 14.79 -0.70 35 0 291 0 DEC24 210.00 P 16.87 16.87 16.87 16.73 -0.72 35 30 253 +30 DEC24 215.00 P 0.00 0.00 0.00 18.33 -1.32 34 0 185 0 DEC24 220.00 P 0.00 0.00 0.00 20.66 -1.38 34 0 134 0 DEC24 225.00 P 0.00 0.00 0.00 23.17 -1.40 34 0 69 0 DEC24 230.00 P 26.60 26.60 26.55 25.88 -1.50 34 26 762 0 DEC24 235.00 P 29.85 29.99 29.40 29.36 -0.86 35 386 386 +339 DEC24 240.00 P 0.00 0.00 0.00 31.65 -1.64 34 0 57 0 DEC24 245.00 P 0.00 0.00 0.00 35.84 -1.30 35 0 34 0 DEC24 250.00 P 37.30 37.30 37.30 39.10 -1.35 35 1 5 +1 DEC24 255.00 P 0.00 0.00 0.00 42.65 -1.37 35 0 45 0 DEC24 260.00 P 44.90 44.90 44.90 46.25 -1.38 35 1 12 -1 DEC24 265.00 P 0.00 0.00 0.00 49.90 -1.42 35 0 2 0 DEC24 270.00 P 0.00 0.00 0.00 53.81 -1.43 35 0 11 0 DEC24 275.00 P 0.00 0.00 0.00 58.18 -0.19 36 0 23 0 DEC24 280.00 P 0.00 0.00 0.00 62.27 -0.20 36 0 7 0 DEC24 285.00 P 64.20 64.20 64.20 66.45 -0.21 36 1 5 0 DEC24 290.00 P 67.00 67.00 66.65 70.72 -0.23 36 6 9 +4 DEC24 295.00 P 0.00 0.00 0.00 75.07 -0.25 36 0 0 0 DEC24 300.00 P 76.79 78.69 76.79 79.49 -0.27 36 2 8 +2 DEC24 310.00 P 0.00 0.00 0.00 88.53 -0.57 37 0 0 0 DEC24 320.00 P 0.00 0.00 0.00 97.78 -0.29 37 0 0 0 DEC24 330.00 P 0.00 0.00 0.00 107.20 -0.35 38 0 0 0 DEC24 340.00 P 0.00 0.00 0.00 116.75 -0.41 38 0 0 0 DEC24 350.00 P 0.00 0.00 0.00 126.40 -0.39 39 0 0 0 DEC24 360.00 P 0.00 0.00 0.00 136.13 -0.68 39 0 0 0 DEC24 370.00 P 139.89 145.10 139.89 145.91 -0.45 40 2 1 +1 DEC24 380.00 P 0.00 0.00 0.00 155.74 -0.47 41 0 0 0 DEC24 390.00 P 0.00 0.00 0.00 165.60 -0.49 41 0 0 0 DEC24 400.00 P 0.00 0.00 0.00 175.50 -0.49 42 0 0 0 MAR25 165.00 P 0.00 0.00 0.00 5.18 -0.52 35 0 329 0 MAR25 167.50 P 0.00 0.00 0.00 5.67 -0.53 35 0 7 0 MAR25 170.00 P 0.00 0.00 0.00 6.17 -0.62 35 0 603 0 MAR25 172.50 P 0.00 0.00 0.00 6.77 -0.66 35 0 20 0 MAR25 175.00 P 8.69 8.69 8.69 7.40 -0.67 35 10 41 +6 MAR25 177.50 P 8.80 8.80 8.80 8.04 -0.94 35 1 68 0 MAR25 180.00 P 0.00 0.00 0.00 8.68 -0.69 35 0 78 0 MAR25 182.50 P 0.00 0.00 0.00 9.34 -0.81 35 0 101 0 MAR25 185.00 P 0.00 0.00 0.00 10.15 -0.82 35 0 171 0 MAR25 187.50 P 0.00 0.00 0.00 11.28 -0.85 35 0 76 0 MAR25 190.00 P 11.99 11.99 11.99 12.12 -0.83 35 15 41 0 MAR25 192.50 P 0.00 0.00 0.00 12.96 -0.84 35 0 91 0 MAR25 195.00 P 14.61 14.61 14.61 13.82 -0.81 35 1 15 0 MAR25 197.50 P 0.00 0.00 0.00 14.83 -0.71 35 0 61 0 MAR25 200.00 P 0.00 0.00 0.00 15.86 -0.59 35 0 75 0 MAR25 205.00 P 0.00 0.00 0.00 17.83 -0.62 35 0 110 0 MAR25 210.00 P 0.00 0.00 0.00 19.90 -0.49 35 0 505 0 MAR25 215.00 P 22.32 22.32 22.32 22.11 -0.69 35 2 52 +2 MAR25 220.00 P 24.62 24.62 24.60 24.48 -0.71 35 20 48 +4 MAR25 225.00 P 27.10 27.10 27.05 27.23 -0.47 35 20 21 +20 MAR25 230.00 P 30.25 30.28 30.25 29.80 -0.69 35 31 31 +31 MAR25 235.00 P 0.00 0.00 0.00 32.60 -0.81 35 0 1 0 MAR25 240.00 P 0.00 0.00 0.00 34.51 -1.89 33 0 15 0 MAR25 245.00 P 0.00 0.00 0.00 38.78 -1.40 35 0 0 0 MAR25 250.00 P 0.00 0.00 0.00 42.02 -1.41 35 0 0 0 MAR25 255.00 P 0.00 0.00 0.00 45.33 -1.46 35 0 1 0 MAR25 260.00 P 0.00 0.00 0.00 48.91 -1.47 35 0 14 0 MAR25 265.00 P 0.00 0.00 0.00 52.52 - 35 0 0 - MAR25 270.00 P 56.29 56.29 56.29 56.18 - 35 1 1 - TOTAL PUT 4,090 61,807 +771 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$ 27.60 MAY24 17.50 C 0.00 0.00 0.00 10.15 +0.49 0 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 9.66 +0.50 59 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 9.16 +0.50 53 0 0 0 MAY24 19.00 C 0.00 0.00 0.00 8.66 +0.49 46 0 0 0 MAY24 19.50 C 0.00 0.00 0.00 8.17 +0.50 53 0 0 0 MAY24 20.00 C 0.00 0.00 0.00 7.67 +0.49 49 0 0 0 MAY24 21.00 C 0.00 0.00 0.00 6.70 +0.50 52 0 0 0 MAY24 22.00 C 0.00 0.00 0.00 5.74 +0.49 51 0 5 0 MAY24 23.00 C 0.00 0.00 0.00 4.82 +0.47 51 0 10 0 MAY24 24.00 C 0.00 0.00 0.00 4.02 +0.43 54 0 102 0 MAY24 25.00 C 3.70 3.70 3.70 3.22 +0.41 53 1 31 -1 MAY24 26.00 C 3.00 3.00 3.00 2.51 +0.37 52 3 42 -3 MAY24 27.00 C 2.05 2.40 1.71 1.92 +0.34 52 42 113 -25 MAY24 28.00 C 1.55 1.68 1.20 1.44 +0.30 52 14 136 +2 MAY24 29.00 C 1.13 1.26 0.89 1.03 +0.24 52 46 76 +23 MAY24 30.00 C 0.92 0.92 0.70 0.73 +0.20 52 35 80 -13 MAY24 31.00 C 0.75 0.75 0.65 0.50 +0.15 52 10 84 +1 MAY24 32.00 C 0.53 0.53 0.36 0.33 +0.11 51 46 46 +40 MAY24 33.00 C 0.29 0.29 0.28 0.22 +0.08 52 30 44 +30 MAY24 34.00 C 0.28 0.28 0.28 0.14 +0.05 51 15 15 +9 MAY24 35.00 C 0.00 0.00 0.00 0.09 +0.04 52 0 27 0 MAY24 36.00 C 0.00 0.00 0.00 0.06 +0.03 52 0 52 0 MAY24 37.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 3 0 MAY24 38.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 2 0 MAY24 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 MAY24 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0 MAY24 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 10.68 +0.50 55 0 0 0 JUN24 17.50 C 0.00 0.00 0.00 10.18 +0.50 49 0 0 0 JUN24 18.00 C 0.00 0.00 0.00 9.69 +0.50 53 0 0 0 JUN24 18.50 C 0.00 0.00 0.00 9.19 +0.49 49 0 0 0 JUN24 19.00 C 0.00 0.00 0.00 8.70 +0.49 49 0 0 0 JUN24 19.50 C 0.00 0.00 0.00 8.22 +0.50 51 0 0 0 JUN24 20.00 C 0.00 0.00 0.00 7.73 +0.49 50 0 0 0 JUN24 21.00 C 0.00 0.00 0.00 6.79 +0.49 50 0 0 0 JUN24 22.00 C 0.00 0.00 0.00 5.88 +0.48 50 0 0 0 JUN24 23.00 C 0.00 0.00 0.00 5.03 +0.47 50 0 0 0 JUN24 24.00 C 0.00 0.00 0.00 4.28 +0.38 52 0 54 0 JUN24 25.00 C 0.00 0.00 0.00 3.56 +0.39 51 0 52 0 JUN24 26.00 C 3.00 3.00 3.00 2.90 +0.35 51 5 65 -5 JUN24 27.00 C 2.51 2.51 2.51 2.36 +0.34 51 1 44 -1 JUN24 28.00 C 1.88 1.96 1.88 1.92 +0.32 52 2 85 +2 JUN24 29.00 C 0.00 0.00 0.00 1.52 +0.28 51 0 44 0 JUN24 30.00 C 1.32 1.32 1.21 1.19 +0.25 51 3 37 +1 JUN24 31.00 C 0.85 0.85 0.85 0.92 +0.21 51 1 24 +1 JUN24 32.00 C 0.00 0.00 0.00 0.70 +0.18 51 0 6 0 JUN24 33.00 C 0.80 0.80 0.67 0.53 +0.14 51 12 36 +11 JUN24 34.00 C 0.00 0.00 0.00 0.40 +0.11 51 0 8 0 JUN24 35.00 C 0.00 0.00 0.00 0.30 +0.09 51 0 30 0 JUN24 36.00 C 0.00 0.00 0.00 0.22 +0.07 51 0 22 0 JUN24 37.00 C 0.00 0.00 0.00 0.16 +0.05 51 0 1 0 JUN24 38.00 C 0.00 0.00 0.00 0.12 +0.04 51 0 0 0 JUN24 39.00 C 0.00 0.00 0.00 0.09 +0.03 51 0 3 0 JUN24 40.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 4 0 JUN24 41.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0 JUN24 42.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0 JUN24 43.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0 JUN24 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUN24 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 JUN24 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0 JUN24 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 10.19 +0.50 50 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 9.70 +0.50 50 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 9.21 +0.50 49 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 8.73 +0.50 49 0 0 0 JUL24 19.50 C 0.00 0.00 0.00 8.25 +0.49 49 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 7.78 +0.48 48 0 0 0 JUL24 21.00 C 0.00 0.00 0.00 6.88 +0.48 49 0 0 0 JUL24 22.00 C 0.00 0.00 0.00 6.02 +0.46 48 0 0 0 JUL24 23.00 C 0.00 0.00 0.00 5.23 +0.44 49 0 0 0 JUL24 24.00 C 0.00 0.00 0.00 4.62 +0.41 51 0 30 0 JUL24 25.00 C 0.00 0.00 0.00 3.96 +0.41 51 0 39 0 JUL24 26.00 C 0.00 0.00 0.00 3.34 +0.34 50 0 10 0 JUL24 27.00 C 0.00 0.00 0.00 2.80 +0.30 50 0 30 0 JUL24 28.00 C 0.00 0.00 0.00 2.37 +0.30 50 0 32 0 JUL24 29.00 C 0.00 0.00 0.00 1.98 +0.27 50 0 0 0 JUL24 30.00 C 0.00 0.00 0.00 1.63 +0.23 49 0 6 0 JUL24 31.00 C 1.32 1.32 1.32 1.34 +0.20 49 10 80 +10 JUL24 32.00 C 0.00 0.00 0.00 1.11 +0.19 49 0 40 0 JUL24 33.00 C 0.00 0.00 0.00 0.90 +0.15 49 0 0 0 JUL24 34.00 C 0.00 0.00 0.00 0.73 +0.13 49 0 1 0 JUL24 35.00 C 0.00 0.00 0.00 0.57 +0.11 48 0 0 0 JUL24 36.00 C 0.00 0.00 0.00 0.46 +0.09 49 0 0 0 JUL24 37.00 C 0.00 0.00 0.00 0.37 +0.08 48 0 0 0 JUL24 38.00 C 0.00 0.00 0.00 0.29 +0.06 48 0 0 0 AUG24 19.00 C 0.00 0.00 0.00 8.79 +0.47 49 0 0 0 AUG24 19.50 C 0.00 0.00 0.00 8.34 +0.47 50 0 0 0 AUG24 20.00 C 0.00 0.00 0.00 7.89 +0.46 49 0 0 0 AUG24 21.00 C 0.00 0.00 0.00 7.05 +0.44 49 0 0 0 AUG24 22.00 C 0.00 0.00 0.00 6.26 +0.42 49 0 0 0 AUG24 23.00 C 0.00 0.00 0.00 5.53 +0.39 49 0 0 0 AUG24 24.00 C 0.00 0.00 0.00 5.01 +0.38 52 0 0 0 AUG24 25.00 C 0.00 0.00 0.00 4.39 +0.36 52 0 0 0 AUG24 26.00 C 0.00 0.00 0.00 3.83 +0.34 51 0 0 0 AUG24 27.00 C 0.00 0.00 0.00 3.32 +0.29 51 0 0 0 AUG24 28.00 C 0.00 0.00 0.00 2.87 +0.27 51 0 0 0 AUG24 29.00 C 0.00 0.00 0.00 2.48 +0.24 51 0 0 0 AUG24 30.00 C 2.60 2.60 2.60 2.13 +0.22 50 1 1 +1 AUG24 31.00 C 0.00 0.00 0.00 1.83 +0.20 50 0 0 0 AUG24 32.00 C 0.00 0.00 0.00 1.55 +0.17 50 0 0 0 AUG24 33.00 C 0.00 0.00 0.00 1.33 +0.16 50 0 0 0 AUG24 34.00 C 1.21 1.21 1.21 1.12 +0.13 50 2 2 +2 AUG24 35.00 C 0.00 0.00 0.00 0.93 +0.13 49 0 0 0 AUG24 36.00 C 0.00 0.00 0.00 0.77 +0.09 49 0 0 0 SEP24 17.50 C 0.00 0.00 0.00 10.25 +0.48 50 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 9.79 +0.48 50 0 0 0 SEP24 18.50 C 0.00 0.00 0.00 9.33 +0.46 50 0 0 0 SEP24 19.00 C 0.00 0.00 0.00 8.89 +0.46 50 0 0 0 SEP24 19.50 C 0.00 0.00 0.00 8.46 +0.45 50 0 0 0 SEP24 20.00 C 0.00 0.00 0.00 8.05 +0.45 50 0 0 0 SEP24 21.00 C 0.00 0.00 0.00 7.25 +0.42 50 0 0 0 SEP24 22.00 C 0.00 0.00 0.00 6.52 +0.41 50 0 0 0 SEP24 23.00 C 0.00 0.00 0.00 5.85 +0.39 50 0 0 0 SEP24 24.00 C 0.00 0.00 0.00 5.22 +0.36 50 0 0 0 SEP24 25.00 C 0.00 0.00 0.00 4.65 +0.35 50 0 0 0 SEP24 26.00 C 0.00 0.00 0.00 4.13 +0.32 50 0 0 0 SEP24 27.00 C 0.00 0.00 0.00 3.65 +0.27 50 0 0 0 SEP24 28.00 C 0.00 0.00 0.00 3.31 +0.37 51 0 0 0 SEP24 29.00 C 0.00 0.00 0.00 2.84 +0.26 50 0 0 0 SEP24 30.00 C 0.00 0.00 0.00 2.50 +0.25 50 0 1 0 SEP24 31.00 C 0.00 0.00 0.00 2.18 +0.21 50 0 0 0 SEP24 32.00 C 0.00 0.00 0.00 1.92 +0.22 50 0 0 0 SEP24 33.00 C 0.00 0.00 0.00 1.66 +0.17 50 0 24 0 SEP24 34.00 C 0.00 0.00 0.00 1.46 +0.18 50 0 0 0 SEP24 35.00 C 0.00 0.00 0.00 1.26 +0.14 50 0 43 0 SEP24 36.00 C 0.00 0.00 0.00 1.10 +0.14 50 0 0 0 SEP24 37.00 C 0.00 0.00 0.00 0.95 +0.12 50 0 0 0 SEP24 38.00 C 0.00 0.00 0.00 0.83 +0.11 50 0 0 0 SEP24 39.00 C 0.00 0.00 0.00 0.71 +0.10 50 0 1 0 SEP24 40.00 C 0.00 0.00 0.00 0.61 +0.08 50 0 1 0 SEP24 41.00 C 0.00 0.00 0.00 0.53 +0.08 50 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 0.46 +0.07 50 0 0 0 SEP24 43.00 C 0.00 0.00 0.00 0.39 +0.05 50 0 0 0 SEP24 44.00 C 0.00 0.00 0.00 0.34 +0.06 50 0 1 0 SEP24 45.00 C 0.00 0.00 0.00 0.29 +0.04 50 0 0 0 SEP24 46.00 C 0.00 0.00 0.00 0.25 +0.04 50 0 11 0 SEP24 47.00 C 0.00 0.00 0.00 0.22 +0.04 50 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 0.18 +0.03 50 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 0.16 +0.03 50 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 10.56 +0.45 49 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 10.15 +0.43 49 0 0 0 DEC24 18.50 C 0.00 0.00 0.00 9.77 +0.43 49 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 9.39 +0.43 49 0 0 0 DEC24 19.50 C 0.00 0.00 0.00 9.01 +0.41 49 0 0 0 DEC24 20.00 C 0.00 0.00 0.00 8.66 +0.41 49 0 0 0 DEC24 21.00 C 0.00 0.00 0.00 7.97 +0.40 50 0 0 0 DEC24 22.00 C 0.00 0.00 0.00 7.33 +0.38 49 0 0 0 DEC24 23.00 C 0.00 0.00 0.00 6.71 +0.35 49 0 0 0 DEC24 24.00 C 0.00 0.00 0.00 6.16 +0.35 49 0 0 0 DEC24 25.00 C 0.00 0.00 0.00 5.62 +0.32 50 0 0 0 DEC24 26.00 C 0.00 0.00 0.00 5.14 +0.31 49 0 0 0 DEC24 27.00 C 0.00 0.00 0.00 4.67 +0.25 49 0 0 0 DEC24 28.00 C 0.00 0.00 0.00 4.36 +0.36 50 0 0 0 DEC24 29.00 C 0.00 0.00 0.00 3.88 +0.26 50 0 0 0 DEC24 30.00 C 0.00 0.00 0.00 3.53 +0.24 49 0 0 0 DEC24 31.00 C 0.00 0.00 0.00 3.21 +0.24 49 0 0 0 DEC24 32.00 C 0.00 0.00 0.00 2.90 +0.20 49 0 2 0 DEC24 33.00 C 0.00 0.00 0.00 2.64 +0.20 49 0 0 0 DEC24 34.00 C 0.00 0.00 0.00 2.39 +0.19 49 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 2.16 +0.16 49 0 4 0 DEC24 36.00 C 0.00 0.00 0.00 1.97 +0.17 50 0 9 0 DEC24 37.00 C 0.00 0.00 0.00 1.77 +0.15 49 0 0 0 DEC24 38.00 C 0.00 0.00 0.00 1.60 +0.12 49 0 0 0 DEC24 39.00 C 0.00 0.00 0.00 1.46 +0.13 50 0 3 0 DEC24 40.00 C 0.00 0.00 0.00 1.31 +0.12 49 0 2 0 DEC24 41.00 C 0.00 0.00 0.00 1.18 +0.09 49 0 0 0 DEC24 42.00 C 0.00 0.00 0.00 1.08 +0.10 50 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 0.97 +0.10 49 0 0 0 DEC24 44.00 C 0.00 0.00 0.00 0.87 +0.08 50 0 0 0 DEC24 45.00 C 0.00 0.00 0.00 0.79 +0.07 49 0 1 0 DEC24 46.00 C 0.00 0.00 0.00 0.72 +0.07 49 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 11.01 +0.43 49 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 10.64 +0.43 49 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 10.26 +0.40 49 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 9.92 +0.40 49 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 9.58 +0.40 49 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 9.24 +0.40 49 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 8.61 +0.38 49 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 8.00 +0.37 49 0 0 0 MAR25 23.00 C 0.00 0.00 0.00 7.44 +0.35 49 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 6.90 +0.35 49 0 0 0 MAR25 25.00 C 0.00 0.00 0.00 6.40 +0.31 49 0 0 0 MAR25 26.00 C 0.00 0.00 0.00 5.94 +0.31 49 0 0 0 MAR25 27.00 C 0.00 0.00 0.00 5.48 +0.28 49 0 0 0 MAR25 28.00 C 0.00 0.00 0.00 5.19 +0.37 50 0 0 0 MAR25 29.00 C 0.00 0.00 0.00 4.71 +0.27 49 0 0 0 MAR25 30.00 C 0.00 0.00 0.00 4.34 +0.23 49 0 0 0 MAR25 31.00 C 0.00 0.00 0.00 4.03 +0.23 49 0 0 0 MAR25 32.00 C 0.00 0.00 0.00 3.72 +0.23 49 0 0 0 MAR25 33.00 C 0.00 0.00 0.00 3.43 +0.19 49 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 3.19 +0.20 49 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 2.94 +0.19 49 0 0 0 MAR25 36.00 C 0.00 0.00 0.00 2.70 +0.16 49 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 2.51 +0.16 49 0 0 0 MAR25 38.00 C 0.00 0.00 0.00 2.32 +0.15 49 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 2.13 +0.14 49 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 1.97 +0.12 49 0 0 0 MAR25 41.00 C 0.00 0.00 0.00 1.83 +0.12 49 0 0 0 TOTAL CALL 279 1,766 +85 MAY24 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0 MAY24 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0 MAY24 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0 MAY24 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0 MAY24 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0 MAY24 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 204 0 MAY24 21.00 P 0.06 0.06 0.06 0.03 -0.01 51 40 39 -19 MAY24 22.00 P 0.09 0.11 0.09 0.08 -0.01 52 34 49 +22 MAY24 23.00 P 0.12 0.18 0.12 0.16 -0.01 52 11 67 -10 MAY24 24.00 P 0.27 0.29 0.24 0.28 -0.05 51 47 102 -2 MAY24 25.00 P 0.46 0.46 0.45 0.48 -0.07 50 4 94 +3 MAY24 26.00 P 0.59 0.89 0.59 0.78 -0.10 50 44 83 +28 MAY24 27.00 P 1.34 1.34 1.34 1.17 -0.15 50 1 172 +1 MAY24 28.00 P 1.36 1.75 1.36 1.67 -0.20 49 22 46 +21 MAY24 29.00 P 2.30 2.30 2.30 2.30 -0.28 50 4 51 +4 MAY24 30.00 P 0.00 0.00 0.00 3.00 -0.34 50 0 45 0 MAY24 31.00 P 0.00 0.00 0.00 3.80 -0.36 51 0 12 0 MAY24 32.00 P 0.00 0.00 0.00 4.65 -0.39 51 0 21 0 MAY24 33.00 P 0.00 0.00 0.00 5.54 -0.43 51 0 0 0 MAY24 34.00 P 0.00 0.00 0.00 6.47 -0.46 51 0 0 0 MAY24 35.00 P 0.00 0.00 0.00 7.43 -0.48 51 0 0 0 MAY24 36.00 P 0.00 0.00 0.00 8.41 -0.49 51 0 0 0 MAY24 37.00 P 0.00 0.00 0.00 9.40 -0.50 0 0 0 0 MAY24 38.00 P 0.00 0.00 0.00 10.40 -0.50 0 0 0 0 MAY24 39.00 P 0.00 0.00 0.00 11.40 -0.50 0 0 0 0 MAY24 40.00 P 0.00 0.00 0.00 12.40 -0.50 0 0 0 0 MAY24 41.00 P 0.00 0.00 0.00 13.40 -0.50 0 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0 JUN24 17.50 P 0.00 0.00 0.00 0.02 0.00 51 0 11 0 JUN24 18.00 P 0.00 0.00 0.00 0.03 0.00 51 0 1 0 JUN24 18.50 P 0.00 0.00 0.00 0.04 0.00 50 0 47 0 JUN24 19.00 P 0.00 0.00 0.00 0.06 0.00 50 0 15 0 JUN24 19.50 P 0.00 0.00 0.00 0.08 -0.01 50 0 45 0 JUN24 20.00 P 0.18 0.19 0.18 0.12 -0.01 51 48 14 -48 JUN24 21.00 P 0.00 0.00 0.00 0.22 0.00 51 0 95 0 JUN24 22.00 P 0.00 0.00 0.00 0.36 -0.02 51 0 55 0 JUN24 23.00 P 0.53 0.53 0.53 0.54 -0.04 50 10 52 0 JUN24 24.00 P 0.00 0.00 0.00 0.77 -0.10 49 0 63 0 JUN24 25.00 P 0.00 0.00 0.00 1.10 -0.09 49 0 92 0 JUN24 26.00 P 1.16 1.55 1.16 1.49 -0.13 49 8 45 -6 JUN24 27.00 P 0.00 0.00 0.00 1.99 -0.16 49 0 56 0 JUN24 28.00 P 0.00 0.00 0.00 2.57 -0.19 50 0 30 0 JUN24 29.00 P 0.00 0.00 0.00 3.16 -0.22 49 0 21 0 JUN24 30.00 P 0.00 0.00 0.00 3.88 -0.28 49 0 27 0 JUN24 31.00 P 0.00 0.00 0.00 4.67 -0.30 50 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 5.47 -0.33 50 0 0 0 JUN24 33.00 P 0.00 0.00 0.00 6.31 -0.36 50 0 0 0 JUN24 34.00 P 0.00 0.00 0.00 7.18 -0.39 50 0 0 0 JUN24 35.00 P 0.00 0.00 0.00 8.09 -0.41 50 0 0 0 JUN24 36.00 P 0.00 0.00 0.00 9.01 -0.43 50 0 1 0 JUN24 37.00 P 0.00 0.00 0.00 9.95 -0.44 50 0 0 0 JUN24 38.00 P 0.00 0.00 0.00 10.91 -0.45 50 0 0 0 JUN24 39.00 P 0.00 0.00 0.00 11.88 -0.46 51 0 0 0 JUN24 40.00 P 0.00 0.00 0.00 12.85 -0.47 50 0 1 0 JUN24 41.00 P 0.00 0.00 0.00 13.83 -0.48 50 0 0 0 JUN24 42.00 P 0.00 0.00 0.00 14.82 -0.47 51 0 0 0 JUN24 43.00 P 0.00 0.00 0.00 15.80 -0.48 49 0 0 0 JUN24 44.00 P 0.00 0.00 0.00 16.79 -0.49 49 0 0 0 JUN24 45.00 P 0.00 0.00 0.00 17.78 -0.49 47 0 0 0 JUN24 46.00 P 0.00 0.00 0.00 18.78 -0.48 52 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 19.77 -0.49 49 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 20.77 -0.48 55 0 0 0 JUN24 49.00 P 0.00 0.00 0.00 21.76 -0.49 51 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0 JUL24 18.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 15 0 JUL24 18.50 P 0.00 0.00 0.00 0.12 -0.01 49 0 15 0 JUL24 19.00 P 0.00 0.00 0.00 0.16 -0.01 49 0 2 0 JUL24 19.50 P 0.00 0.00 0.00 0.20 -0.02 48 0 15 0 JUL24 20.00 P 0.00 0.00 0.00 0.26 -0.03 49 0 18 0 JUL24 21.00 P 0.48 0.48 0.48 0.41 -0.04 49 20 76 +20 JUL24 22.00 P 0.00 0.00 0.00 0.61 -0.05 49 0 2 0 JUL24 23.00 P 0.00 0.00 0.00 0.86 -0.07 49 0 17 0 JUL24 24.00 P 0.00 0.00 0.00 1.16 -0.09 49 0 52 0 JUL24 25.00 P 1.29 1.54 1.29 1.50 -0.13 48 4 34 0 JUL24 26.00 P 0.00 0.00 0.00 1.92 -0.14 48 0 3 0 JUL24 27.00 P 2.45 2.45 2.45 2.40 -0.17 48 15 25 +15 JUL24 28.00 P 0.00 0.00 0.00 2.95 -0.20 47 0 0 0 JUL24 29.00 P 0.00 0.00 0.00 3.57 -0.25 47 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 4.25 -0.28 47 0 0 0 JUL24 31.00 P 0.00 0.00 0.00 5.02 -0.30 48 0 7 0 JUL24 32.00 P 0.00 0.00 0.00 5.79 -0.32 48 0 5 0 JUL24 33.00 P 0.00 0.00 0.00 6.59 -0.35 48 0 0 0 JUL24 34.00 P 0.00 0.00 0.00 7.43 -0.37 48 0 0 0 JUL24 35.00 P 0.00 0.00 0.00 8.30 -0.39 49 0 0 0 JUL24 36.00 P 0.00 0.00 0.00 9.18 -0.42 48 0 0 0 JUL24 37.00 P 0.00 0.00 0.00 10.10 -0.42 48 0 0 0 JUL24 38.00 P 0.00 0.00 0.00 11.03 -0.44 49 0 0 0 AUG24 19.00 P 0.00 0.00 0.00 0.30 -0.03 50 0 0 0 AUG24 19.50 P 0.00 0.00 0.00 0.36 -0.05 49 0 0 0 AUG24 20.00 P 0.00 0.00 0.00 0.46 -0.04 50 0 0 0 AUG24 21.00 P 0.00 0.00 0.00 0.65 -0.07 50 0 0 0 AUG24 22.00 P 0.00 0.00 0.00 0.90 -0.09 50 0 0 0 AUG24 23.00 P 1.08 1.08 1.08 1.19 -0.12 50 8 8 +8 AUG24 24.00 P 0.00 0.00 0.00 1.53 -0.10 50 0 0 0 AUG24 25.00 P 0.00 0.00 0.00 1.90 -0.13 49 0 0 0 AUG24 26.00 P 0.00 0.00 0.00 2.33 -0.14 49 0 0 0 AUG24 27.00 P 0.00 0.00 0.00 2.83 -0.16 49 0 0 0 AUG24 28.00 P 0.00 0.00 0.00 3.37 -0.20 48 0 0 0 AUG24 29.00 P 0.00 0.00 0.00 3.99 -0.23 48 0 0 0 AUG24 30.00 P 4.50 4.50 4.50 4.65 -0.29 49 1 1 +1 AUG24 31.00 P 0.00 0.00 0.00 5.40 -0.31 49 0 0 0 AUG24 32.00 P 0.00 0.00 0.00 6.13 -0.34 49 0 0 0 AUG24 33.00 P 0.00 0.00 0.00 6.92 -0.34 49 0 0 0 AUG24 34.00 P 0.00 0.00 0.00 7.72 -0.37 49 0 0 0 AUG24 35.00 P 0.00 0.00 0.00 8.56 -0.38 49 0 0 0 AUG24 36.00 P 0.00 0.00 0.00 9.42 -0.40 49 0 0 0 SEP24 17.50 P 0.00 0.00 0.00 0.25 -0.02 50 0 0 0 SEP24 18.00 P 0.00 0.00 0.00 0.31 -0.02 50 0 0 0 SEP24 18.50 P 0.00 0.00 0.00 0.37 -0.03 50 0 0 0 SEP24 19.00 P 0.00 0.00 0.00 0.45 -0.03 50 0 3 0 SEP24 19.50 P 0.00 0.00 0.00 0.53 -0.04 50 0 1 0 SEP24 20.00 P 0.00 0.00 0.00 0.63 -0.05 50 0 0 0 SEP24 21.00 P 0.00 0.00 0.00 0.85 -0.07 50 0 0 0 SEP24 22.00 P 0.00 0.00 0.00 1.12 -0.08 50 0 8 0 SEP24 23.00 P 0.00 0.00 0.00 1.45 -0.09 50 0 5 0 SEP24 24.00 P 0.00 0.00 0.00 1.81 -0.13 50 0 0 0 SEP24 25.00 P 0.00 0.00 0.00 2.23 -0.14 50 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 2.71 -0.16 50 0 11 0 SEP24 27.00 P 0.00 0.00 0.00 3.21 -0.20 50 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 3.71 -0.28 49 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 4.39 -0.24 50 0 1 0 SEP24 30.00 P 0.00 0.00 0.00 5.04 -0.25 50 0 10 0 SEP24 31.00 P 0.00 0.00 0.00 5.73 -0.28 50 0 1 0 SEP24 32.00 P 0.00 0.00 0.00 6.45 -0.29 50 0 0 0 SEP24 33.00 P 0.00 0.00 0.00 7.20 -0.33 50 0 0 0 SEP24 34.00 P 0.00 0.00 0.00 8.00 -0.33 50 0 0 0 SEP24 35.00 P 0.00 0.00 0.00 8.80 -0.36 50 0 0 0 SEP24 36.00 P 0.00 0.00 0.00 9.65 -0.36 50 0 0 0 SEP24 37.00 P 0.00 0.00 0.00 10.50 -0.39 50 0 0 0 SEP24 38.00 P 0.00 0.00 0.00 11.39 -0.39 50 0 1 0 SEP24 39.00 P 0.00 0.00 0.00 12.28 -0.41 50 0 0 0 SEP24 40.00 P 0.00 0.00 0.00 13.19 -0.42 50 0 0 0 SEP24 41.00 P 0.00 0.00 0.00 14.12 -0.42 50 0 0 0 SEP24 42.00 P 0.00 0.00 0.00 15.05 -0.44 50 0 0 0 SEP24 43.00 P 0.00 0.00 0.00 16.00 -0.44 50 0 0 0 SEP24 44.00 P 0.00 0.00 0.00 16.95 -0.45 50 0 0 0 SEP24 45.00 P 0.00 0.00 0.00 17.91 -0.46 50 0 0 0 SEP24 46.00 P 0.00 0.00 0.00 18.88 -0.46 50 0 10 0 SEP24 47.00 P 0.00 0.00 0.00 19.85 -0.47 50 0 0 0 SEP24 48.00 P 0.00 0.00 0.00 20.83 -0.47 50 0 0 0 SEP24 49.00 P 0.00 0.00 0.00 21.81 -0.47 50 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 0.56 -0.04 50 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 0.64 -0.06 50 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 0.75 -0.06 50 0 3 0 DEC24 19.00 P 0.00 0.00 0.00 0.86 -0.06 50 0 5 0 DEC24 19.50 P 0.00 0.00 0.00 0.97 -0.08 50 0 0 0 DEC24 20.00 P 0.00 0.00 0.00 1.11 -0.08 50 0 0 0 DEC24 21.00 P 0.00 0.00 0.00 1.39 -0.10 49 0 0 0 DEC24 22.00 P 0.00 0.00 0.00 1.73 -0.11 49 0 11 0 DEC24 23.00 P 0.00 0.00 0.00 2.09 -0.14 49 0 0 0 DEC24 24.00 P 0.00 0.00 0.00 2.52 -0.14 50 0 2 0 DEC24 25.00 P 0.00 0.00 0.00 2.96 -0.17 49 0 1 0 DEC24 26.00 P 0.00 0.00 0.00 3.47 -0.17 50 0 0 0 DEC24 27.00 P 0.00 0.00 0.00 3.98 -0.22 49 0 0 0 DEC24 28.00 P 0.00 0.00 0.00 4.48 -0.30 48 0 2 0 DEC24 29.00 P 0.00 0.00 0.00 5.16 -0.24 49 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 5.80 -0.26 49 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 6.47 -0.26 49 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 7.16 -0.30 49 0 0 0 DEC24 33.00 P 0.00 0.00 0.00 7.90 -0.30 50 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 8.64 -0.31 49 0 0 0 DEC24 35.00 P 0.00 0.00 0.00 9.42 -0.33 50 0 0 0 DEC24 36.00 P 0.00 0.00 0.00 10.22 -0.34 50 0 1 0 DEC24 37.00 P 0.00 0.00 0.00 11.03 -0.35 50 0 0 0 DEC24 38.00 P 0.00 0.00 0.00 11.86 -0.38 49 0 0 0 DEC24 39.00 P 0.00 0.00 0.00 12.72 -0.38 49 0 0 0 DEC24 40.00 P 0.00 0.00 0.00 13.59 -0.39 50 0 0 0 DEC24 41.00 P 0.00 0.00 0.00 14.47 -0.41 49 0 0 0 DEC24 42.00 P 0.00 0.00 0.00 15.37 -0.41 49 0 0 0 DEC24 43.00 P 0.00 0.00 0.00 16.28 -0.42 49 0 0 0 DEC24 44.00 P 0.00 0.00 0.00 17.19 -0.44 49 0 0 0 DEC24 45.00 P 0.00 0.00 0.00 18.13 -0.44 49 0 0 0 DEC24 46.00 P 0.00 0.00 0.00 19.07 -0.44 50 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 0.85 -0.06 49 0 0 0 MAR25 18.00 P 1.02 1.02 1.02 0.96 -0.06 49 1 1 +1 MAR25 18.50 P 0.00 0.00 0.00 1.07 -0.09 49 0 0 0 MAR25 19.00 P 0.00 0.00 0.00 1.21 -0.09 49 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 1.36 -0.08 49 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 1.50 -0.09 49 0 0 0 MAR25 21.00 P 0.00 0.00 0.00 1.84 -0.11 49 0 0 0 MAR25 22.00 P 0.00 0.00 0.00 2.20 -0.12 49 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 2.61 -0.14 49 0 0 0 MAR25 24.00 P 0.00 0.00 0.00 3.05 -0.14 49 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 3.52 -0.18 49 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 4.03 -0.19 49 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 4.56 -0.21 49 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 5.05 -0.32 48 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 5.75 -0.22 49 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 6.37 -0.26 49 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 7.04 -0.27 49 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 7.72 -0.27 49 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 8.42 -0.31 49 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 9.17 -0.30 49 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 9.91 -0.31 49 0 0 0 MAR25 36.00 P 0.00 0.00 0.00 10.68 -0.34 49 0 0 0 MAR25 37.00 P 0.00 0.00 0.00 11.48 -0.35 49 0 0 0 MAR25 38.00 P 0.00 0.00 0.00 12.29 -0.35 49 0 0 0 MAR25 39.00 P 0.00 0.00 0.00 13.11 -0.37 49 0 0 0 MAR25 40.00 P 0.00 0.00 0.00 13.96 -0.38 49 0 0 0 MAR25 41.00 P 0.00 0.00 0.00 14.82 -0.38 49 0 0 0 TOTAL PUT 322 2,045 +39 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$ 4.26 MAY24 2.60 C 0.00 0.00 0.00 1.67 +0.01 76 0 0 0 MAY24 2.70 C 0.00 0.00 0.00 1.57 +0.01 69 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 1.47 +0.01 63 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 1.37 +0.01 56 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 1.27 +0.01 49 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 1.17 +0.01 42 0 0 0 MAY24 3.20 C 0.00 0.00 0.00 1.07 +0.01 33 0 0 0 MAY24 3.30 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 0.87 +0.01 0 0 100 0 MAY24 3.50 C 0.00 0.00 0.00 0.77 +0.01 0 0 130 0 MAY24 3.60 C 0.00 0.00 0.00 0.67 +0.01 0 0 41 0 MAY24 3.70 C 0.00 0.00 0.00 0.57 0.00 0 0 13 0 MAY24 3.80 C 0.54 0.54 0.54 0.48 +0.01 28 10 292 +10 MAY24 3.90 C 0.00 0.00 0.00 0.39 +0.02 28 0 110 0 MAY24 4.00 C 0.34 0.34 0.34 0.30 +0.01 26 2 217 0 MAY24 4.10 C 0.00 0.00 0.00 0.23 +0.01 27 0 112 0 MAY24 4.20 C 0.19 0.19 0.19 0.16 0.00 26 8 434 0 MAY24 4.30 C 0.00 0.00 0.00 0.11 -0.01 26 0 81 0 MAY24 4.40 C 0.09 0.09 0.09 0.08 0.00 28 8 113 0 MAY24 4.50 C 0.00 0.00 0.00 0.05 0.00 28 0 221 0 MAY24 4.60 C 0.04 0.04 0.04 0.03 0.00 28 4 615 0 MAY24 4.70 C 0.02 0.02 0.02 0.02 0.00 29 30 117 +30 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 32 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 44 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 1.97 +0.01 0 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 1.87 +0.01 0 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 1.77 +0.01 0 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 1.67 +0.01 0 0 0 0 JUN24 2.70 C 0.00 0.00 0.00 1.57 +0.01 0 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 1.48 +0.01 63 0 0 0 JUN24 2.90 C 0.00 0.00 0.00 1.38 +0.01 57 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 1.28 +0.01 52 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 1.18 +0.01 46 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 1.08 +0.01 41 0 0 0 JUN24 3.30 C 0.00 0.00 0.00 0.98 +0.01 36 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 0.88 +0.01 31 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 0.78 +0.01 26 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 0.68 0.00 21 0 0 0 JUN24 3.70 C 0.00 0.00 0.00 0.59 +0.01 28 0 143 0 JUN24 3.80 C 0.00 0.00 0.00 0.50 +0.01 29 0 39 0 JUN24 3.90 C 0.00 0.00 0.00 0.41 +0.01 27 0 5 0 JUN24 4.00 C 0.00 0.00 0.00 0.34 +0.02 29 0 484 0 JUN24 4.10 C 0.00 0.00 0.00 0.27 +0.01 29 0 24 0 JUN24 4.20 C 0.00 0.00 0.00 0.20 0.00 27 0 30 0 JUN24 4.30 C 0.00 0.00 0.00 0.15 -0.01 28 0 40 0 JUN24 4.40 C 0.00 0.00 0.00 0.11 -0.01 28 0 14 0 JUN24 4.50 C 0.10 0.10 0.10 0.08 0.00 28 40 2,099 +40 JUN24 4.60 C 0.00 0.00 0.00 0.05 -0.01 27 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 47 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 61 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 69 0 28 0 JUL24 2.80 C 0.00 0.00 0.00 1.48 +0.01 60 0 0 0 JUL24 2.90 C 0.00 0.00 0.00 1.38 +0.01 54 0 0 0 JUL24 3.00 C 0.00 0.00 0.00 1.28 +0.01 49 0 0 0 JUL24 3.10 C 0.00 0.00 0.00 1.18 +0.01 44 0 0 0 JUL24 3.20 C 0.00 0.00 0.00 1.08 +0.01 40 0 0 0 JUL24 3.30 C 0.00 0.00 0.00 0.98 +0.01 35 0 0 0 JUL24 3.40 C 0.00 0.00 0.00 0.88 +0.01 31 0 0 0 JUL24 3.50 C 0.00 0.00 0.00 0.78 +0.01 26 0 0 0 JUL24 3.60 C 0.00 0.00 0.00 0.68 0.00 21 0 0 0 JUL24 3.70 C 0.00 0.00 0.00 0.59 +0.01 28 0 0 0 JUL24 3.80 C 0.00 0.00 0.00 0.50 +0.01 28 0 0 0 JUL24 3.90 C 0.00 0.00 0.00 0.41 +0.01 26 0 0 0 JUL24 4.00 C 0.00 0.00 0.00 0.34 +0.01 28 0 180 0 JUL24 4.10 C 0.00 0.00 0.00 0.27 +0.01 28 0 230 0 JUL24 4.20 C 0.00 0.00 0.00 0.21 +0.01 28 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 0.12 -0.01 28 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 0.06 -0.01 27 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 0.03 -0.01 27 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 0.02 -0.01 27 0 15 0 JUL24 5.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 0.98 +0.01 34 0 0 0 AUG24 3.40 C 0.00 0.00 0.00 0.88 +0.01 30 0 0 0 AUG24 3.50 C 0.00 0.00 0.00 0.78 +0.01 26 0 0 0 AUG24 3.60 C 0.00 0.00 0.00 0.69 +0.01 31 0 0 0 AUG24 3.70 C 0.00 0.00 0.00 0.59 0.00 27 0 0 0 AUG24 3.80 C 0.00 0.00 0.00 0.51 +0.01 30 0 0 0 AUG24 3.90 C 0.00 0.00 0.00 0.42 +0.01 27 0 0 0 AUG24 4.00 C 0.00 0.00 0.00 0.36 +0.02 30 0 0 0 AUG24 4.10 C 0.00 0.00 0.00 0.29 +0.01 29 0 0 0 AUG24 4.20 C 0.00 0.00 0.00 0.24 +0.01 30 0 140 0 AUG24 4.30 C 0.00 0.00 0.00 0.19 +0.01 30 0 140 0 AUG24 4.40 C 0.00 0.00 0.00 0.15 0.00 29 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 0.11 0.11 0.11 0.09 0.00 29 10 10 +10 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 0.04 -0.01 29 0 0 0 AUG24 5.00 C 0.00 0.00 0.00 0.03 0.00 28 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 1.97 +0.01 0 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 1.87 +0.01 0 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 1.77 +0.01 0 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 1.67 +0.01 0 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 1.57 +0.01 0 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 1.48 +0.01 54 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 1.38 +0.01 50 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 1.28 +0.01 45 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 1.18 +0.01 41 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 1.08 +0.01 37 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 0.98 +0.01 33 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 0.88 +0.01 29 0 0 0 SEP24 3.50 C 0.00 0.00 0.00 0.78 +0.01 25 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 0.69 +0.01 30 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 0.60 +0.01 29 0 5 0 SEP24 3.80 C 0.00 0.00 0.00 0.51 0.00 28 0 0 0 SEP24 3.90 C 0.00 0.00 0.00 0.43 0.00 28 0 13 0 SEP24 4.00 C 0.00 0.00 0.00 0.36 0.00 28 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 0.00 29 0 23 0 SEP24 4.30 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 0.16 -0.01 28 0 50 0 SEP24 4.50 C 0.00 0.00 0.00 0.13 -0.01 28 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 0.07 -0.01 28 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 0.00 0.00 0.00 0.03 0.00 29 0 50 0 SEP24 5.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0 DEC24 2.30 C 0.00 0.00 0.00 1.97 +0.01 0 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 1.87 +0.01 0 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 1.77 +0.01 0 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 1.67 +0.01 0 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 1.57 +0.01 0 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 1.48 +0.01 46 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 1.38 +0.01 43 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 1.28 +0.01 39 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 1.18 +0.01 36 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 1.08 +0.01 32 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 0.98 +0.01 29 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 0.88 0.00 26 0 36 0 DEC24 3.50 C 0.00 0.00 0.00 0.79 +0.01 28 0 8 0 DEC24 3.60 C 0.00 0.00 0.00 0.70 +0.01 28 0 24 0 DEC24 3.70 C 0.00 0.00 0.00 0.62 +0.01 29 0 6 0 DEC24 3.80 C 0.00 0.00 0.00 0.54 0.00 28 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 0.47 0.00 28 0 10 0 DEC24 4.00 C 0.00 0.00 0.00 0.42 0.00 29 0 494 0 DEC24 4.10 C 0.00 0.00 0.00 0.36 0.00 28 0 4 0 DEC24 4.20 C 0.00 0.00 0.00 0.32 0.00 29 0 5 0 DEC24 4.30 C 0.00 0.00 0.00 0.28 0.00 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 28 0 13 0 DEC24 4.60 C 0.00 0.00 0.00 0.18 -0.01 28 0 3 0 DEC24 4.70 C 0.00 0.00 0.00 0.16 0.00 28 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 0.10 -0.01 28 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 1.48 +0.01 41 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 1.38 +0.01 38 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 1.28 +0.01 35 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 1.18 +0.01 32 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 1.08 +0.01 29 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 0.98 0.00 26 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 0.89 0.00 28 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 0.81 +0.01 29 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 0.73 +0.01 29 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 0.65 0.00 28 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 0.59 0.00 29 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 0.53 0.00 28 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 0.48 0.00 29 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 0.43 0.00 28 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 0.39 0.00 29 0 3 0 MAR25 4.30 C 0.00 0.00 0.00 0.35 0.00 28 0 13 0 MAR25 4.40 C 0.00 0.00 0.00 0.31 -0.01 28 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.28 -0.01 28 0 22 0 MAR25 4.60 C 0.00 0.00 0.00 0.25 -0.01 28 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 0.20 -0.01 28 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 0.18 0.00 28 0 10 0 MAR25 5.00 C 0.00 0.00 0.00 0.16 -0.01 28 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 112 13,652 +90 MAY24 2.60 P 0.00 0.00 0.00 0.01 0.00 96 0 472 0 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 90 0 280 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 84 0 160 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 80 0 MAY24 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0 MAY24 3.30 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0 MAY24 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 102 0 MAY24 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 270 0 MAY24 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 232 0 MAY24 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 47 0 MAY24 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 540 0 MAY24 3.90 P 0.01 0.01 0.01 0.01 -0.01 24 40 249 +40 MAY24 4.00 P 0.03 0.03 0.03 0.02 -0.01 23 80 182 +80 MAY24 4.10 P 0.00 0.00 0.00 0.05 -0.01 25 0 147 0 MAY24 4.20 P 0.09 0.09 0.09 0.09 -0.01 26 75 427 +75 MAY24 4.30 P 0.14 0.14 0.14 0.14 0.00 26 120 123 +120 MAY24 4.40 P 0.00 0.00 0.00 0.21 -0.01 29 0 2 0 MAY24 4.50 P 0.00 0.00 0.00 0.28 -0.01 28 0 0 0 MAY24 4.60 P 0.00 0.00 0.00 0.37 0.00 31 0 0 0 MAY24 4.70 P 0.00 0.00 0.00 0.45 -0.01 28 0 0 0 MAY24 4.80 P 0.00 0.00 0.00 0.54 -0.01 0 0 0 0 MAY24 4.90 P 0.00 0.00 0.00 0.64 -0.01 0 0 0 0 MAY24 5.00 P 0.00 0.00 0.00 0.74 -0.01 0 0 0 0 MAY24 5.25 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0 MAY24 5.50 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0 JUN24 2.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0 JUN24 2.40 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0 JUN24 2.50 P 0.00 0.00 0.00 0.01 0.00 64 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 55 0 100 0 JUN24 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0 JUN24 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0 JUN24 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0 JUN24 3.10 P 0.00 0.00 0.00 0.01 0.00 38 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 0.01 -0.01 25 0 148 0 JUN24 3.50 P 0.00 0.00 0.00 0.03 0.00 29 0 713 0 JUN24 3.60 P 0.00 0.00 0.00 0.04 -0.01 27 0 350 0 JUN24 3.70 P 0.00 0.00 0.00 0.07 0.00 28 0 34 0 JUN24 3.80 P 0.00 0.00 0.00 0.10 -0.01 28 0 589 0 JUN24 3.90 P 0.00 0.00 0.00 0.14 -0.01 28 0 225 0 JUN24 4.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 623 0 JUN24 4.10 P 0.00 0.00 0.00 0.25 -0.02 28 0 5 0 JUN24 4.20 P 0.00 0.00 0.00 0.32 -0.02 28 0 11 0 JUN24 4.30 P 0.00 0.00 0.00 0.40 -0.01 29 0 0 0 JUN24 4.40 P 0.00 0.00 0.00 0.48 -0.02 29 0 0 0 JUN24 4.50 P 0.00 0.00 0.00 0.56 -0.02 27 0 20 0 JUN24 4.60 P 0.00 0.00 0.00 0.65 -0.01 27 0 0 0 JUN24 4.70 P 0.00 0.00 0.00 0.74 -0.01 25 0 75 0 JUN24 4.80 P 0.00 0.00 0.00 0.84 -0.01 28 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 0.94 -0.01 31 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 1.03 -0.01 0 0 10 0 JUN24 5.25 P 0.00 0.00 0.00 1.28 -0.01 25 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 1.53 -0.01 35 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 1.78 -0.01 42 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 2.03 0.00 48 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 2.27 -0.01 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 2.52 -0.01 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 2.77 -0.01 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 3.02 -0.01 0 0 0 0 JUL24 2.80 P 0.00 0.00 0.00 0.01 0.00 40 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 27 0 0 0 JUL24 3.30 P 0.00 0.00 0.00 0.02 0.00 28 0 100 0 JUL24 3.40 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0 JUL24 3.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 10 0 JUL24 3.60 P 0.00 0.00 0.00 0.07 -0.01 27 0 78 0 JUL24 3.70 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0 JUL24 3.80 P 0.00 0.00 0.00 0.13 -0.01 27 0 100 0 JUL24 3.90 P 0.16 0.18 0.16 0.18 -0.01 28 98 190 +2 JUL24 4.00 P 0.00 0.00 0.00 0.22 -0.01 26 0 200 0 JUL24 4.10 P 0.00 0.00 0.00 0.28 -0.02 26 0 190 0 JUL24 4.20 P 0.00 0.00 0.00 0.35 -0.02 27 0 120 0 JUL24 4.30 P 0.00 0.00 0.00 0.41 -0.03 25 0 120 0 JUL24 4.40 P 0.00 0.00 0.00 0.50 -0.02 27 0 0 0 JUL24 4.50 P 0.00 0.00 0.00 0.58 -0.01 27 0 0 0 JUL24 4.60 P 0.00 0.00 0.00 0.67 -0.01 28 0 0 0 JUL24 4.70 P 0.00 0.00 0.00 0.76 -0.01 28 0 0 0 JUL24 4.80 P 0.00 0.00 0.00 0.85 -0.01 28 0 0 0 JUL24 4.90 P 0.00 0.00 0.00 0.94 -0.01 26 0 0 0 JUL24 5.00 P 0.00 0.00 0.00 1.04 -0.01 28 0 0 0 JUL24 5.25 P 0.00 0.00 0.00 1.28 -0.01 22 0 0 0 JUL24 5.50 P 0.00 0.00 0.00 1.53 -0.01 30 0 0 0 AUG24 3.30 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0 AUG24 3.40 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0 AUG24 3.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0 AUG24 3.60 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0 AUG24 3.70 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0 AUG24 3.80 P 0.00 0.00 0.00 0.16 -0.01 27 0 1 0 AUG24 3.90 P 0.00 0.00 0.00 0.21 -0.01 28 0 0 0 AUG24 4.00 P 0.00 0.00 0.00 0.26 -0.01 28 0 0 0 AUG24 4.10 P 0.30 0.30 0.30 0.31 -0.02 27 10 10 +10 AUG24 4.20 P 0.36 0.36 0.36 0.38 -0.01 28 42 182 +42 AUG24 4.30 P 0.00 0.00 0.00 0.45 -0.02 28 0 140 0 AUG24 4.40 P 0.00 0.00 0.00 0.52 -0.02 27 0 0 0 AUG24 4.50 P 0.00 0.00 0.00 0.60 -0.02 27 0 0 0 AUG24 4.60 P 0.00 0.00 0.00 0.68 -0.02 27 0 0 0 AUG24 4.70 P 0.00 0.00 0.00 0.78 -0.01 29 0 0 0 AUG24 4.80 P 0.00 0.00 0.00 0.86 -0.01 28 0 0 0 AUG24 4.90 P 0.00 0.00 0.00 0.95 -0.01 27 0 0 0 AUG24 5.00 P 0.00 0.00 0.00 1.05 -0.01 29 0 0 0 AUG24 5.25 P 0.00 0.00 0.00 1.29 -0.01 30 0 0 0 AUG24 5.50 P 0.00 0.00 0.00 1.53 -0.01 27 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 29 0 0 0 SEP24 3.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 20 0 SEP24 3.10 P 0.00 0.00 0.00 0.02 -0.01 27 0 100 0 SEP24 3.20 P 0.00 0.00 0.00 0.03 -0.01 27 0 44 0 SEP24 3.30 P 0.00 0.00 0.00 0.05 0.00 29 0 153 0 SEP24 3.40 P 0.00 0.00 0.00 0.07 0.00 29 0 5 0 SEP24 3.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 2 0 SEP24 3.60 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0 SEP24 3.70 P 0.00 0.00 0.00 0.15 -0.01 28 0 2 0 SEP24 3.80 P 0.00 0.00 0.00 0.19 -0.01 28 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 0.24 -0.01 28 0 0 0 SEP24 4.00 P 0.00 0.00 0.00 0.29 -0.01 28 0 10 0 SEP24 4.10 P 0.00 0.00 0.00 0.35 -0.01 29 0 0 0 SEP24 4.20 P 0.00 0.00 0.00 0.41 -0.01 29 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 0.48 -0.01 29 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 0.55 -0.01 29 0 0 0 SEP24 4.50 P 0.00 0.00 0.00 0.62 -0.02 28 0 0 0 SEP24 4.60 P 0.00 0.00 0.00 0.70 -0.01 28 0 0 0 SEP24 4.70 P 0.00 0.00 0.00 0.79 -0.01 29 0 79 0 SEP24 4.80 P 0.00 0.00 0.00 0.87 -0.02 28 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 0.96 -0.01 28 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 1.06 -0.01 30 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 1.29 -0.01 28 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 1.53 -0.01 25 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 32 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 29 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 0.05 -0.01 28 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 0.09 -0.01 28 0 1 0 DEC24 3.40 P 0.00 0.00 0.00 0.11 -0.01 28 0 1 0 DEC24 3.50 P 0.00 0.00 0.00 0.14 -0.01 28 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 0.21 -0.01 28 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.26 0.00 29 0 0 0 DEC24 3.90 P 0.00 0.00 0.00 0.30 -0.01 28 0 0 0 DEC24 4.00 P 0.00 0.00 0.00 0.35 -0.01 28 0 20 0 DEC24 4.10 P 0.00 0.00 0.00 0.41 -0.01 29 0 0 0 DEC24 4.20 P 0.00 0.00 0.00 0.47 -0.01 28 0 0 0 DEC24 4.30 P 0.00 0.00 0.00 0.53 -0.01 28 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.60 -0.01 28 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.67 -0.01 28 0 0 0 DEC24 4.60 P 0.00 0.00 0.00 0.75 -0.01 29 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.83 -0.01 29 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 0.91 -0.01 29 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.99 -0.01 28 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 1.08 -0.01 29 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 1.31 -0.01 29 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 1.54 -0.01 28 0 0 0 MAR25 2.80 P 0.00 0.00 0.00 0.03 -0.01 27 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 29 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0 MAR25 3.30 P 0.12 0.12 0.12 0.12 -0.01 28 20 20 +20 MAR25 3.40 P 0.00 0.00 0.00 0.15 -0.01 28 0 20 0 MAR25 3.50 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0 MAR25 3.70 P 0.00 0.00 0.00 0.26 -0.01 29 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 0.30 -0.01 28 0 0 0 MAR25 3.90 P 0.00 0.00 0.00 0.35 -0.01 29 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.40 -0.01 28 0 10 0 MAR25 4.10 P 0.00 0.00 0.00 0.45 -0.01 28 0 0 0 MAR25 4.20 P 0.50 0.50 0.50 0.51 -0.01 28 100 100 +100 MAR25 4.30 P 0.00 0.00 0.00 0.58 -0.01 29 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.64 -0.01 28 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 0.71 -0.01 28 0 152 0 MAR25 4.60 P 0.00 0.00 0.00 0.78 -0.01 28 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.86 -0.01 29 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.94 -0.01 29 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 1.02 -0.01 29 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 1.10 -0.01 28 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 1.32 -0.01 28 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 1.55 -0.01 28 0 0 0 TOTAL PUT 585 10,229 +489 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS CCE - CHINA COAL CLOSING PRICE HK$ 7.84 MAY24 5.25 C 0.00 0.00 0.00 2.61 +0.13 63 0 0 0 MAY24 5.50 C 0.00 0.00 0.00 2.36 +0.13 55 0 0 0 MAY24 5.75 C 0.00 0.00 0.00 2.11 +0.13 47 0 0 0 MAY24 6.00 C 0.00 0.00 0.00 1.86 +0.13 39 0 0 0 MAY24 6.25 C 0.00 0.00 0.00 1.61 +0.13 31 0 0 0 MAY24 6.50 C 0.00 0.00 0.00 1.36 +0.13 0 0 0 0 MAY24 6.75 C 0.00 0.00 0.00 1.12 +0.13 31 0 0 0 MAY24 7.00 C 0.00 0.00 0.00 0.88 +0.12 29 0 15 0 MAY24 7.25 C 0.00 0.00 0.00 0.66 +0.11 29 0 90 0 MAY24 7.50 C 0.00 0.00 0.00 0.45 +0.09 26 0 165 0 MAY24 7.75 C 0.00 0.00 0.00 0.29 +0.06 27 0 512 0 MAY24 8.00 C 0.14 0.17 0.14 0.18 +0.05 28 274 3,324 +212 MAY24 8.25 C 0.10 0.10 0.06 0.10 +0.03 28 14 853 0 MAY24 8.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 493 0 MAY24 8.75 C 0.03 0.03 0.03 0.03 +0.01 29 35 468 +35 MAY24 9.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 3,480 0 MAY24 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 181 0 MAY24 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 590 0 MAY24 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 105 0 MAY24 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0 MAY24 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 128 0 MAY24 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 128 0 MAY24 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0 MAY24 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0 MAY24 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0 JUN24 4.20 C 0.00 0.00 0.00 3.66 +0.13 0 0 0 0 JUN24 4.30 C 0.00 0.00 0.00 3.56 +0.13 0 0 0 0 JUN24 4.40 C 0.00 0.00 0.00 3.46 +0.13 0 0 0 0 JUN24 4.50 C 0.00 0.00 0.00 3.36 +0.13 0 0 0 0 JUN24 4.60 C 0.00 0.00 0.00 3.26 +0.13 0 0 0 0 JUN24 4.70 C 0.00 0.00 0.00 3.16 +0.13 0 0 0 0 JUN24 4.80 C 0.00 0.00 0.00 3.06 +0.13 0 0 0 0 JUN24 4.90 C 0.00 0.00 0.00 2.96 +0.13 0 0 0 0 JUN24 5.00 C 0.00 0.00 0.00 2.86 +0.13 0 0 0 0 JUN24 5.25 C 0.00 0.00 0.00 2.62 +0.13 56 0 0 0 JUN24 5.50 C 0.00 0.00 0.00 2.37 +0.13 49 0 2 0 JUN24 5.75 C 0.00 0.00 0.00 2.12 +0.13 41 0 0 0 JUN24 6.00 C 0.00 0.00 0.00 1.87 +0.13 33 0 0 0 JUN24 6.25 C 0.00 0.00 0.00 1.62 +0.13 19 0 9 0 JUN24 6.50 C 0.00 0.00 0.00 1.37 +0.12 0 0 100 0 JUN24 6.75 C 0.00 0.00 0.00 1.13 +0.12 26 0 35 0 JUN24 7.00 C 0.00 0.00 0.00 0.91 +0.11 30 0 130 0 JUN24 7.25 C 0.00 0.00 0.00 0.71 +0.11 31 0 60 0 JUN24 7.50 C 0.49 0.49 0.49 0.51 +0.09 29 15 130 0 JUN24 7.75 C 0.00 0.00 0.00 0.35 +0.07 28 0 260 0 JUN24 8.00 C 0.00 0.00 0.00 0.23 +0.06 28 0 591 0 JUN24 8.25 C 0.15 0.15 0.15 0.15 +0.04 29 12 123 +12 JUN24 8.50 C 0.00 0.00 0.00 0.09 +0.03 29 0 266 0 JUN24 8.75 C 0.00 0.00 0.00 0.05 +0.02 28 0 301 0 JUN24 9.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 141 0 JUN24 9.25 C 0.00 0.00 0.00 0.02 +0.01 30 0 242 0 JUN24 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 377 0 JUN24 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 167 0 JUN24 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 363 0 JUN24 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 123 0 JUN24 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0 JUN24 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0 JUN24 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 JUN24 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 JUL24 5.25 C 0.00 0.00 0.00 2.62 +0.13 53 0 0 0 JUL24 5.50 C 0.00 0.00 0.00 2.37 +0.13 46 0 0 0 JUL24 5.75 C 0.00 0.00 0.00 2.12 +0.13 40 0 0 0 JUL24 6.00 C 0.00 0.00 0.00 1.87 +0.13 33 0 0 0 JUL24 6.25 C 0.00 0.00 0.00 1.62 +0.13 25 0 0 0 JUL24 6.50 C 0.00 0.00 0.00 1.38 +0.13 31 0 0 0 JUL24 6.75 C 0.00 0.00 0.00 1.14 +0.12 29 0 0 0 JUL24 7.00 C 0.00 0.00 0.00 0.95 +0.12 34 0 0 0 JUL24 7.25 C 0.70 0.71 0.70 0.73 +0.09 31 30 30 +30 JUL24 7.50 C 0.00 0.00 0.00 0.56 +0.09 31 0 150 0 JUL24 7.75 C 0.00 0.00 0.00 0.41 +0.07 31 0 559 0 JUL24 8.00 C 0.00 0.00 0.00 0.30 +0.06 31 0 540 0 JUL24 8.25 C 0.00 0.00 0.00 0.21 +0.05 31 0 90 0 JUL24 8.50 C 0.00 0.00 0.00 0.14 +0.03 30 0 205 0 JUL24 8.75 C 0.00 0.00 0.00 0.10 +0.03 31 0 135 0 JUL24 9.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 120 0 JUL24 9.25 C 0.00 0.00 0.00 0.05 +0.02 31 0 125 0 JUL24 9.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 120 0 JUL24 9.75 C 0.00 0.00 0.00 0.02 +0.01 31 0 63 0 JUL24 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0 JUL24 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 JUL24 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 JUL24 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 AUG24 5.50 C 0.00 0.00 0.00 2.37 +0.13 44 0 0 0 AUG24 5.75 C 0.00 0.00 0.00 2.12 +0.13 38 0 0 0 AUG24 6.00 C 0.00 0.00 0.00 1.87 +0.13 32 0 0 0 AUG24 6.25 C 0.00 0.00 0.00 1.62 +0.12 24 0 0 0 AUG24 6.50 C 0.00 0.00 0.00 1.38 +0.12 29 0 0 0 AUG24 6.75 C 0.00 0.00 0.00 1.16 +0.13 32 0 0 0 AUG24 7.00 C 0.00 0.00 0.00 0.97 +0.13 34 0 0 0 AUG24 7.25 C 0.00 0.00 0.00 0.78 +0.11 33 0 0 0 AUG24 7.50 C 0.00 0.00 0.00 0.60 +0.09 31 0 15 0 AUG24 7.75 C 0.44 0.46 0.42 0.46 +0.08 31 45 89 +45 AUG24 8.00 C 0.30 0.35 0.30 0.36 +0.08 32 39 83 +39 AUG24 8.25 C 0.00 0.00 0.00 0.27 +0.06 31 0 0 0 AUG24 8.50 C 0.20 0.20 0.20 0.20 +0.05 31 12 42 +12 AUG24 8.75 C 0.15 0.15 0.15 0.15 +0.04 31 15 30 +15 AUG24 9.00 C 0.00 0.00 0.00 0.11 +0.03 31 0 27 0 AUG24 9.25 C 0.10 0.10 0.10 0.09 +0.03 32 11 26 +11 AUG24 9.50 C 0.00 0.00 0.00 0.06 +0.02 31 0 15 0 AUG24 9.75 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0 AUG24 10.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0 AUG24 10.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 3.66 +0.13 54 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 3.56 +0.13 0 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 3.46 +0.13 0 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 3.36 +0.13 0 0 0 0 SEP24 4.60 C 0.00 0.00 0.00 3.26 +0.13 0 0 0 0 SEP24 4.70 C 0.00 0.00 0.00 3.16 +0.13 0 0 0 0 SEP24 4.80 C 0.00 0.00 0.00 3.06 +0.13 0 0 0 0 SEP24 4.90 C 0.00 0.00 0.00 2.96 +0.13 0 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 2.86 +0.13 0 0 0 0 SEP24 5.25 C 0.00 0.00 0.00 2.62 +0.13 47 0 0 0 SEP24 5.50 C 0.00 0.00 0.00 2.37 +0.13 42 0 0 0 SEP24 5.75 C 0.00 0.00 0.00 2.12 +0.13 36 0 0 0 SEP24 6.00 C 0.00 0.00 0.00 1.87 +0.13 30 0 0 0 SEP24 6.25 C 0.00 0.00 0.00 1.63 +0.13 32 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 1.39 +0.12 31 0 0 0 SEP24 6.75 C 0.00 0.00 0.00 1.17 +0.12 31 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 0.97 +0.12 31 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 0.78 +0.10 31 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 0.63 +0.10 31 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 0.50 +0.08 31 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 0.40 +0.08 31 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 0.32 +0.07 31 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 0.25 +0.06 31 0 10 0 SEP24 8.75 C 0.00 0.00 0.00 0.20 +0.05 31 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 0.16 +0.04 31 0 44 0 SEP24 9.25 C 0.00 0.00 0.00 0.12 +0.03 31 0 75 0 SEP24 9.50 C 0.00 0.00 0.00 0.10 +0.04 32 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 80 0 SEP24 10.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP24 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 3.16 +0.13 0 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 3.06 +0.13 0 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 2.96 +0.13 0 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 2.86 +0.13 0 0 0 0 DEC24 5.25 C 0.00 0.00 0.00 2.62 +0.13 41 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 2.37 +0.13 36 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 2.12 +0.13 31 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 1.88 +0.13 32 0 0 0 DEC24 6.25 C 0.00 0.00 0.00 1.65 +0.13 32 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 1.43 +0.13 31 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 1.23 +0.12 30 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 1.06 +0.11 31 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 0.91 +0.11 31 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.78 +0.10 31 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 0.67 +0.09 31 0 2 0 DEC24 8.00 C 0.00 0.00 0.00 0.58 +0.10 31 0 0 0 DEC24 8.25 C 0.00 0.00 0.00 0.49 +0.08 31 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 0.42 +0.08 31 0 8 0 DEC24 8.75 C 0.00 0.00 0.00 0.35 +0.06 31 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 0.30 +0.06 31 0 88 0 DEC24 9.25 C 0.00 0.00 0.00 0.25 +0.05 31 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 0.21 +0.05 31 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 0.18 +0.05 31 0 2 0 DEC24 10.00 C 0.00 0.00 0.00 0.15 +0.04 31 0 10 0 DEC24 10.50 C 0.00 0.00 0.00 0.10 +0.03 31 0 0 0 DEC24 11.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0 DEC24 11.50 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 7 0 DEC24 12.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0 MAR25 5.25 C 0.00 0.00 0.00 2.62 +0.13 36 0 0 0 MAR25 5.50 C 0.00 0.00 0.00 2.37 +0.13 32 0 0 0 MAR25 5.75 C 0.00 0.00 0.00 2.13 +0.13 31 0 0 0 MAR25 6.00 C 0.00 0.00 0.00 1.90 +0.13 31 0 0 0 MAR25 6.25 C 0.00 0.00 0.00 1.69 +0.13 31 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 1.50 +0.12 31 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 1.33 +0.12 31 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 1.18 +0.11 31 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 1.05 +0.11 31 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 0.93 +0.11 31 0 0 0 MAR25 7.75 C 0.00 0.00 0.00 0.82 +0.10 31 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 0.73 +0.10 31 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 0.64 +0.09 31 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 0.56 +0.08 31 0 30 0 MAR25 8.75 C 0.00 0.00 0.00 0.49 +0.08 31 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 0.43 +0.07 31 0 8 0 MAR25 9.25 C 0.00 0.00 0.00 0.37 +0.06 31 0 7 0 MAR25 9.50 C 0.00 0.00 0.00 0.33 +0.07 31 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 0.28 +0.05 31 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 0.25 +0.06 31 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 0.18 +0.04 31 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 0.14 +0.04 31 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 0.10 +0.03 31 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 0.08 +0.03 31 0 0 0 TOTAL CALL 502 16,993 +411 MAY24 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0 MAY24 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0 MAY24 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0 MAY24 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 MAY24 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 MAY24 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 220 0 MAY24 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 206 0 MAY24 7.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 552 0 MAY24 7.25 P 0.00 0.00 0.00 0.05 -0.02 29 0 1,365 0 MAY24 7.50 P 0.10 0.10 0.10 0.10 -0.05 28 50 868 +46 MAY24 7.75 P 0.25 0.25 0.18 0.19 -0.07 28 140 860 +140 MAY24 8.00 P 0.00 0.00 0.00 0.33 -0.09 29 0 587 0 MAY24 8.25 P 0.00 0.00 0.00 0.51 -0.10 31 0 139 0 MAY24 8.50 P 0.00 0.00 0.00 0.71 -0.12 31 0 216 0 MAY24 8.75 P 0.00 0.00 0.00 0.92 -0.12 28 0 55 0 MAY24 9.00 P 0.00 0.00 0.00 1.16 -0.13 0 0 3,315 0 MAY24 9.25 P 0.00 0.00 0.00 1.41 -0.13 0 0 30 0 MAY24 9.50 P 0.00 0.00 0.00 1.66 -0.13 0 0 0 0 MAY24 9.75 P 0.00 0.00 0.00 1.91 -0.13 0 0 0 0 MAY24 10.00 P 0.00 0.00 0.00 2.16 -0.13 0 0 0 0 MAY24 10.50 P 0.00 0.00 0.00 2.66 -0.13 0 0 0 0 MAY24 11.00 P 0.00 0.00 0.00 3.16 -0.13 0 0 0 0 MAY24 11.50 P 0.00 0.00 0.00 3.66 -0.13 0 0 0 0 MAY24 12.00 P 0.00 0.00 0.00 4.16 -0.13 0 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 4.66 -0.13 0 0 0 0 MAY24 13.00 P 0.00 0.00 0.00 5.16 -0.13 0 0 0 0 JUN24 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0 JUN24 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0 JUN24 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0 JUN24 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0 JUN24 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0 JUN24 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUN24 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 JUN24 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0 JUN24 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0 JUN24 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0 JUN24 6.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 223 0 JUN24 6.25 P 0.00 0.00 0.00 0.02 -0.01 28 0 120 0 JUN24 6.50 P 0.06 0.06 0.06 0.05 -0.01 29 165 325 +150 JUN24 6.75 P 0.00 0.00 0.00 0.09 -0.02 28 0 143 0 JUN24 7.00 P 0.00 0.00 0.00 0.15 -0.04 27 0 428 0 JUN24 7.25 P 0.00 0.00 0.00 0.24 -0.05 27 0 143 0 JUN24 7.50 P 0.00 0.00 0.00 0.36 -0.07 27 0 314 0 JUN24 7.75 P 0.00 0.00 0.00 0.53 -0.06 28 0 350 0 JUN24 8.00 P 0.00 0.00 0.00 0.70 -0.09 26 0 320 0 JUN24 8.25 P 0.00 0.00 0.00 0.91 -0.09 27 0 165 0 JUN24 8.50 P 0.00 0.00 0.00 1.10 -0.12 17 0 45 0 JUN24 8.75 P 0.00 0.00 0.00 1.37 -0.12 28 0 45 0 JUN24 9.00 P 0.00 0.00 0.00 1.61 -0.12 29 0 30 0 JUN24 9.25 P 0.00 0.00 0.00 1.85 -0.12 29 0 0 0 JUN24 9.50 P 0.00 0.00 0.00 2.09 -0.13 0 0 0 0 JUN24 9.75 P 0.00 0.00 0.00 2.34 -0.13 0 0 0 0 JUN24 10.00 P 0.00 0.00 0.00 2.59 -0.13 29 0 0 0 JUN24 10.50 P 0.00 0.00 0.00 3.09 -0.12 38 0 0 0 JUN24 11.00 P 0.00 0.00 0.00 3.58 -0.13 0 0 0 0 JUN24 11.50 P 0.00 0.00 0.00 4.08 -0.13 0 0 0 0 JUN24 12.00 P 0.00 0.00 0.00 4.58 -0.13 42 0 0 0 JUN24 12.50 P 0.00 0.00 0.00 5.08 -0.12 53 0 0 0 JUN24 13.00 P 0.00 0.00 0.00 5.57 -0.13 0 0 0 0 JUL24 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUL24 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 JUL24 5.75 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0 JUL24 6.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 30 0 JUL24 6.25 P 0.00 0.00 0.00 0.07 -0.01 31 0 120 0 JUL24 6.50 P 0.00 0.00 0.00 0.11 -0.02 31 0 135 0 JUL24 6.75 P 0.00 0.00 0.00 0.16 -0.03 30 0 141 0 JUL24 7.00 P 0.00 0.00 0.00 0.24 -0.04 29 0 220 0 JUL24 7.25 P 0.37 0.37 0.37 0.34 -0.05 29 15 222 +15 JUL24 7.50 P 0.48 0.48 0.48 0.47 -0.06 29 15 152 +15 JUL24 7.75 P 0.00 0.00 0.00 0.61 -0.07 29 0 525 0 JUL24 8.00 P 0.00 0.00 0.00 0.79 -0.07 29 0 510 0 JUL24 8.25 P 0.00 0.00 0.00 0.98 -0.09 29 0 90 0 JUL24 8.50 P 0.00 0.00 0.00 1.16 -0.11 26 0 90 0 JUL24 8.75 P 0.00 0.00 0.00 1.41 -0.11 30 0 0 0 JUL24 9.00 P 0.00 0.00 0.00 1.64 -0.11 31 0 0 0 JUL24 9.25 P 0.00 0.00 0.00 1.87 -0.12 30 0 0 0 JUL24 9.50 P 0.00 0.00 0.00 2.11 -0.12 31 0 0 0 JUL24 9.75 P 0.00 0.00 0.00 2.35 -0.12 30 0 0 0 JUL24 10.00 P 0.00 0.00 0.00 2.59 -0.13 24 0 0 0 JUL24 10.50 P 0.00 0.00 0.00 3.09 -0.13 32 0 0 0 JUL24 11.00 P 0.00 0.00 0.00 3.58 -0.13 0 0 0 0 JUL24 11.50 P 0.00 0.00 0.00 4.08 -0.13 0 0 0 0 AUG24 5.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0 AUG24 5.75 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0 AUG24 6.00 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0 AUG24 6.25 P 0.11 0.11 0.10 0.11 0.00 32 30 65 +30 AUG24 6.50 P 0.16 0.16 0.16 0.15 -0.02 30 11 11 +11 AUG24 6.75 P 0.22 0.22 0.22 0.22 -0.03 30 15 45 +15 AUG24 7.00 P 0.33 0.33 0.31 0.30 -0.04 30 39 139 +39 AUG24 7.25 P 0.40 0.40 0.40 0.41 -0.03 30 15 102 0 AUG24 7.50 P 0.52 0.52 0.52 0.53 -0.06 29 15 72 +15 AUG24 7.75 P 0.67 0.67 0.67 0.68 -0.05 30 15 102 +15 AUG24 8.00 P 0.00 0.00 0.00 0.85 -0.08 30 0 0 0 AUG24 8.25 P 0.00 0.00 0.00 1.03 -0.10 30 0 0 0 AUG24 8.50 P 0.00 0.00 0.00 1.21 -0.11 28 0 0 0 AUG24 8.75 P 0.00 0.00 0.00 1.45 -0.09 31 0 0 0 AUG24 9.00 P 0.00 0.00 0.00 1.67 -0.10 31 0 0 0 AUG24 9.25 P 0.00 0.00 0.00 1.89 -0.11 30 0 0 0 AUG24 9.50 P 0.00 0.00 0.00 2.12 -0.12 30 0 0 0 AUG24 9.75 P 0.00 0.00 0.00 2.36 -0.12 30 0 0 0 AUG24 10.00 P 0.00 0.00 0.00 2.60 -0.12 30 0 0 0 AUG24 10.50 P 0.00 0.00 0.00 3.09 -0.13 29 0 0 0 SEP24 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0 SEP24 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 SEP24 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 SEP24 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 SEP24 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 39 0 SEP24 5.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 0.13 -0.01 31 0 125 0 SEP24 6.50 P 0.00 0.00 0.00 0.19 -0.02 31 0 25 0 SEP24 6.75 P 0.00 0.00 0.00 0.27 -0.01 31 0 100 0 SEP24 7.00 P 0.00 0.00 0.00 0.36 -0.02 31 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 0.47 -0.03 31 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 0.60 -0.04 31 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.75 -0.05 31 0 0 0 SEP24 8.00 P 0.00 0.00 0.00 0.91 -0.06 31 0 0 0 SEP24 8.25 P 0.00 0.00 0.00 1.08 -0.07 30 0 0 0 SEP24 8.50 P 0.00 0.00 0.00 1.28 -0.07 31 0 0 0 SEP24 8.75 P 0.00 0.00 0.00 1.48 -0.08 31 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 1.69 -0.10 31 0 0 0 SEP24 9.25 P 0.00 0.00 0.00 1.91 -0.10 31 0 0 0 SEP24 9.50 P 0.00 0.00 0.00 2.14 -0.11 31 0 0 0 SEP24 9.75 P 0.00 0.00 0.00 2.37 -0.12 30 0 0 0 SEP24 10.00 P 0.00 0.00 0.00 2.61 -0.12 31 0 0 0 SEP24 10.50 P 0.00 0.00 0.00 3.10 -0.12 32 0 0 0 SEP24 11.00 P 0.00 0.00 0.00 3.59 -0.12 32 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 4.08 -0.13 0 0 0 0 SEP24 12.00 P 0.00 0.00 0.00 4.58 -0.13 33 0 0 0 SEP24 12.50 P 0.00 0.00 0.00 5.08 -0.12 39 0 0 0 SEP24 13.00 P 0.00 0.00 0.00 5.57 -0.13 0 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 0.08 0.00 31 0 35 0 DEC24 5.75 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 0.16 -0.01 30 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 0.22 -0.01 30 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 0.30 0.00 31 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 0.38 -0.02 30 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 0.48 -0.02 31 0 2 0 DEC24 7.25 P 0.00 0.00 0.00 0.60 -0.02 31 0 11 0 DEC24 7.50 P 0.00 0.00 0.00 0.73 -0.03 31 0 2 0 DEC24 7.75 P 0.00 0.00 0.00 0.87 -0.04 31 0 50 0 DEC24 8.00 P 0.00 0.00 0.00 1.03 -0.04 31 0 0 0 DEC24 8.25 P 0.00 0.00 0.00 1.20 -0.05 31 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 1.37 -0.07 31 0 5 0 DEC24 8.75 P 0.00 0.00 0.00 1.57 -0.06 31 0 0 0 DEC24 9.00 P 0.00 0.00 0.00 1.76 -0.08 30 0 3 0 DEC24 9.25 P 0.00 0.00 0.00 1.97 -0.09 30 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 2.19 -0.09 31 0 0 0 DEC24 9.75 P 0.00 0.00 0.00 2.41 -0.10 30 0 0 0 DEC24 10.00 P 0.00 0.00 0.00 2.64 -0.11 31 0 0 0 DEC24 10.50 P 0.00 0.00 0.00 3.11 -0.12 30 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 3.60 -0.12 32 0 0 0 DEC24 11.50 P 0.00 0.00 0.00 4.09 -0.12 32 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 4.58 -0.13 31 0 0 0 DEC24 12.50 P 0.00 0.00 0.00 5.08 -0.12 35 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 5.57 -0.13 0 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 0.17 0.00 31 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 0.23 0.00 31 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 0.30 0.00 31 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 0.38 0.00 31 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 0.47 -0.01 31 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 0.58 -0.01 31 0 20 0 MAR25 7.25 P 0.00 0.00 0.00 0.69 -0.02 31 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 0.82 -0.02 31 0 30 0 MAR25 7.75 P 0.00 0.00 0.00 0.96 -0.03 31 0 370 0 MAR25 8.00 P 0.00 0.00 0.00 1.12 -0.03 31 0 10 0 MAR25 8.25 P 0.00 0.00 0.00 1.28 -0.04 31 0 10 0 MAR25 8.50 P 0.00 0.00 0.00 1.45 -0.05 31 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 1.63 -0.06 30 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 1.83 -0.06 31 0 0 0 MAR25 9.25 P 0.00 0.00 0.00 2.03 -0.07 31 0 0 0 MAR25 9.50 P 0.00 0.00 0.00 2.24 -0.08 31 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 2.45 -0.09 30 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 2.68 -0.09 31 0 0 0 MAR25 10.50 P 0.00 0.00 0.00 3.13 -0.11 30 0 0 0 MAR25 11.00 P 0.00 0.00 0.00 3.61 -0.11 31 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 4.09 -0.12 30 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 4.58 -0.13 28 0 0 0 TOTAL PUT 525 14,778 +491 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 0.00 0 0 0 0 MAY24 0.25 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0 MAY24 0.30 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0 MAY24 0.35 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0 MAY24 0.40 C 0.00 0.00 0.00 0.33 0.00 0 0 0 0 MAY24 0.45 C 0.00 0.00 0.00 0.28 0.00 0 0 0 0 MAY24 0.50 C 0.00 0.00 0.00 0.23 0.00 0 0 0 0 MAY24 0.55 C 0.00 0.00 0.00 0.19 +0.01 87 0 0 0 MAY24 0.60 C 0.00 0.00 0.00 0.14 +0.01 66 0 0 0 MAY24 0.65 C 0.10 0.10 0.10 0.09 0.00 46 10 143 -10 MAY24 0.70 C 0.05 0.05 0.05 0.05 +0.01 40 30 94 -30 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 40 0 0 0 MAY24 0.85 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 MAY24 0.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0 MAY24 0.95 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0 MAY24 1.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0 MAY24 1.05 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0 MAY24 1.10 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0 MAY24 1.15 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0 MAY24 1.20 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0 MAY24 1.25 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0 JUN24 0.20 C 0.00 0.00 0.00 0.53 0.00 0 0 0 0 JUN24 0.25 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0 JUN24 0.30 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0 JUN24 0.35 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0 JUN24 0.40 C 0.00 0.00 0.00 0.33 0.00 0 0 0 0 JUN24 0.45 C 0.00 0.00 0.00 0.28 0.00 0 0 0 0 JUN24 0.50 C 0.00 0.00 0.00 0.23 0.00 0 0 0 0 JUN24 0.55 C 0.00 0.00 0.00 0.19 +0.01 63 0 0 0 JUN24 0.60 C 0.00 0.00 0.00 0.14 +0.01 47 0 0 0 JUN24 0.65 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0 JUN24 0.70 C 0.06 0.06 0.06 0.06 +0.01 39 20 208 -20 JUN24 0.75 C 0.00 0.00 0.00 0.03 0.00 35 0 200 0 JUN24 0.80 C 0.00 0.00 0.00 0.02 0.00 41 0 1 0 JUN24 0.85 C 0.00 0.00 0.00 0.01 0.00 41 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 67 0 0 0 JUN24 1.05 C 0.00 0.00 0.00 0.01 0.00 74 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 92 0 20 0 JUN24 1.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0 JUN24 1.30 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0 JUN24 1.35 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0 JUL24 0.20 C 0.00 0.00 0.00 0.53 0.00 0 0 0 0 JUL24 0.25 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0 JUL24 0.30 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0 JUL24 0.35 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0 JUL24 0.40 C 0.00 0.00 0.00 0.33 0.00 0 0 0 0 JUL24 0.45 C 0.00 0.00 0.00 0.28 0.00 0 0 0 0 JUL24 0.50 C 0.00 0.00 0.00 0.23 0.00 0 0 0 0 JUL24 0.55 C 0.00 0.00 0.00 0.19 +0.01 59 0 0 0 JUL24 0.60 C 0.00 0.00 0.00 0.14 +0.01 45 0 0 0 JUL24 0.65 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0 JUL24 0.70 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0 JUL24 0.75 C 0.04 0.04 0.04 0.03 0.00 33 6 6 +6 JUL24 0.80 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0 JUL24 0.85 C 0.01 0.01 0.01 0.01 0.00 37 11 11 +11 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 51 0 0 0 JUL24 1.00 C 0.00 0.00 0.00 0.01 0.00 57 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 67 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 76 0 0 0 AUG24 0.25 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0 AUG24 0.30 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0 AUG24 0.35 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0 AUG24 0.40 C 0.00 0.00 0.00 0.33 0.00 0 0 0 0 AUG24 0.45 C 0.00 0.00 0.00 0.28 0.00 0 0 0 0 AUG24 0.50 C 0.00 0.00 0.00 0.23 0.00 0 0 0 0 AUG24 0.55 C 0.00 0.00 0.00 0.19 +0.01 55 0 0 0 AUG24 0.60 C 0.00 0.00 0.00 0.14 0.00 42 0 0 0 AUG24 0.65 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0 AUG24 0.70 C 0.00 0.00 0.00 0.06 +0.01 34 91 91 +91 AUG24 0.75 C 0.00 0.00 0.00 0.04 +0.01 37 91 91 +91 AUG24 0.80 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0 AUG24 0.85 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 AUG24 0.90 C 0.00 0.00 0.00 0.01 0.00 39 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 54 0 0 0 AUG24 1.10 C 0.00 0.00 0.00 0.01 0.00 58 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 0.00 0 0 0 0 SEP24 0.25 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0 SEP24 0.30 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0 SEP24 0.35 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0 SEP24 0.40 C 0.00 0.00 0.00 0.33 0.00 0 0 0 0 SEP24 0.45 C 0.00 0.00 0.00 0.28 0.00 0 0 0 0 SEP24 0.50 C 0.00 0.00 0.00 0.23 0.00 0 0 0 0 SEP24 0.55 C 0.00 0.00 0.00 0.19 +0.01 52 0 0 0 SEP24 0.60 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0 SEP24 0.65 C 0.00 0.00 0.00 0.10 +0.01 38 0 0 0 SEP24 0.70 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0 SEP24 0.75 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0 SEP24 0.80 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0 SEP24 0.85 C 0.00 0.00 0.00 0.02 +0.01 37 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 0.01 0.01 0.01 0.01 0.00 39 20 20 +20 SEP24 1.00 C 0.00 0.00 0.00 0.01 0.00 44 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 55 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 0.00 0 0 0 0 DEC24 0.25 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0 DEC24 0.30 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0 DEC24 0.35 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0 DEC24 0.40 C 0.00 0.00 0.00 0.33 0.00 0 0 0 0 DEC24 0.45 C 0.00 0.00 0.00 0.28 0.00 0 0 0 0 DEC24 0.50 C 0.00 0.00 0.00 0.23 0.00 0 0 0 0 DEC24 0.55 C 0.00 0.00 0.00 0.19 +0.01 43 0 0 0 DEC24 0.60 C 0.00 0.00 0.00 0.14 0.00 33 0 0 0 DEC24 0.65 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0 DEC24 0.70 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0 DEC24 0.75 C 0.00 0.00 0.00 0.05 +0.01 31 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 0.03 0.03 0.03 0.02 0.00 28 10 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 45 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 0.00 0 0 0 0 MAR25 0.25 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0 MAR25 0.30 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0 MAR25 0.35 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0 MAR25 0.40 C 0.00 0.00 0.00 0.33 0.00 0 0 0 0 MAR25 0.45 C 0.00 0.00 0.00 0.28 0.00 0 0 0 0 MAR25 0.50 C 0.00 0.00 0.00 0.23 0.00 0 0 0 0 MAR25 0.55 C 0.00 0.00 0.00 0.19 +0.01 37 0 0 0 MAR25 0.60 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0 MAR25 0.65 C 0.00 0.00 0.00 0.11 +0.01 31 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 0.06 +0.01 29 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 289 1,568 +159 MAY24 0.20 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0 MAY24 0.25 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0 MAY24 0.30 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0 MAY24 0.35 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0 MAY24 0.40 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0 MAY24 0.45 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0 MAY24 0.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0 MAY24 0.55 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0 MAY24 0.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0 MAY24 0.65 P 0.00 0.00 0.00 0.01 0.00 50 0 80 0 MAY24 0.70 P 0.00 0.00 0.00 0.02 0.00 43 0 288 0 MAY24 0.75 P 0.00 0.00 0.00 0.04 0.00 37 0 140 0 MAY24 0.80 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0 MAY24 0.85 P 0.00 0.00 0.00 0.13 0.00 59 0 0 0 MAY24 0.90 P 0.00 0.00 0.00 0.17 0.00 0 0 0 0 MAY24 0.95 P 0.00 0.00 0.00 0.22 0.00 0 0 0 0 MAY24 1.00 P 0.00 0.00 0.00 0.27 0.00 0 0 0 0 MAY24 1.05 P 0.00 0.00 0.00 0.32 0.00 0 0 0 0 MAY24 1.10 P 0.00 0.00 0.00 0.37 0.00 0 0 0 0 MAY24 1.15 P 0.00 0.00 0.00 0.42 0.00 0 0 0 0 MAY24 1.20 P 0.00 0.00 0.00 0.47 0.00 0 0 0 0 MAY24 1.25 P 0.00 0.00 0.00 0.52 0.00 0 0 0 0 JUN24 0.20 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0 JUN24 0.25 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0 JUN24 0.30 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0 JUN24 0.35 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0 JUN24 0.40 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0 JUN24 0.45 P 0.00 0.00 0.00 0.01 0.00 88 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 0.00 0.00 0.00 0.02 0.00 33 0 166 0 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 0.00 22 0 0 0 JUN24 0.80 P 0.00 0.00 0.00 0.11 0.00 0 0 46 0 JUN24 0.85 P 0.00 0.00 0.00 0.16 0.00 0 0 21 0 JUN24 0.90 P 0.00 0.00 0.00 0.21 0.00 0 0 23 0 JUN24 0.95 P 0.00 0.00 0.00 0.26 0.00 0 0 0 0 JUN24 1.00 P 0.00 0.00 0.00 0.31 0.00 0 0 0 0 JUN24 1.05 P 0.00 0.00 0.00 0.36 0.00 0 0 0 0 JUN24 1.10 P 0.00 0.00 0.00 0.41 0.00 0 0 0 0 JUN24 1.15 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0 JUN24 1.20 P 0.00 0.00 0.00 0.51 0.00 0 0 0 0 JUN24 1.25 P 0.00 0.00 0.00 0.56 0.00 0 0 0 0 JUN24 1.30 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0 JUN24 1.35 P 0.00 0.00 0.00 0.66 0.00 0 0 0 0 JUL24 0.20 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0 JUL24 0.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0 JUL24 0.30 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0 JUL24 0.35 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0 JUL24 0.40 P 0.00 0.00 0.00 0.01 0.00 85 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 0.04 0.04 0.04 0.03 0.00 35 7 7 +7 JUL24 0.70 P 0.00 0.00 0.00 0.05 0.00 31 0 13 0 JUL24 0.75 P 0.00 0.00 0.00 0.08 0.00 28 0 20 0 JUL24 0.80 P 0.00 0.00 0.00 0.12 0.00 27 0 10 0 JUL24 0.85 P 0.00 0.00 0.00 0.16 -0.01 0 0 0 0 JUL24 0.90 P 0.00 0.00 0.00 0.22 0.00 41 0 0 0 JUL24 0.95 P 0.00 0.00 0.00 0.26 0.00 0 0 0 0 JUL24 1.00 P 0.00 0.00 0.00 0.31 0.00 0 0 0 0 JUL24 1.05 P 0.00 0.00 0.00 0.36 0.00 0 0 0 0 JUL24 1.10 P 0.00 0.00 0.00 0.41 0.00 0 0 0 0 JUL24 1.15 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0 JUL24 1.20 P 0.00 0.00 0.00 0.51 0.00 0 0 0 0 AUG24 0.25 P 0.00 0.00 0.00 0.01 0.00 126 0 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