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 HKC 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 16 MAY 2024 HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV% CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS * A50 X ISHARES A50 (02823) 198 93 105 27,753 19,561 8,192 17 AAC AAC TECH (02018) 1,672 963 709 25,813 13,755 12,058 45 ACC ANHUI CONCH (00914) 12,707 6,439 6,268 40,512 22,133 18,379 40 AIA AIA (01299) 8,035 4,953 3,082 186,953 93,619 93,334 34 AIR AIR CHINA (00753) 1,335 316 1,019 40,910 18,427 22,483 34 ALB BABA (09988) 126,434 71,210 55,224 989,986 545,461 444,525 32 ALC ALUMINUM CORP OF CHINA (02600) 611 350 261 14,482 8,507 5,975 42 ALH ALI HEALTH (00241) 1,244 752 492 32,741 18,889 13,852 58 AMC CAM CSI300 (03188) 1,227 548 679 18,073 9,083 8,990 17 ANA ANTA SPORTS (02020) 4,374 2,145 2,229 65,131 28,496 36,635 35 BCM BANK OF COMM CO LTD (03328) 1,569 1,151 418 19,523 6,432 13,091 25 BEA BANK OF EAST ASIA (00023) 426 57 369 38,450 4,162 34,288 25 BIU BIDU (09888) 26,787 14,929 11,858 356,614 180,381 176,233 49 BLI BILIBILI (09626) 14,059 10,368 3,691 183,034 96,722 86,312 112 BOC BOC HK (HLDGS) LTD (02388) 2,121 1,219 902 40,278 20,026 20,252 22 BUD BUD APAC (01876) 67 21 46 9,494 3,660 5,834 37 BYD BYD COMPANY (01211) 5,161 2,371 2,790 140,239 67,970 72,269 30 BYE BYD ELECTRONIC (00285) 502 282 220 6,810 3,873 2,937 66 CCC CHINA COMM CONS (01800) 265 150 115 31,204 18,385 12,819 30 CCE CHINA COAL (01898) 1,206 760 446 47,878 26,416 21,462 31 CDA CHINA CINDA (01359) 560 520 40 4,118 2,676 1,442 38 CGN CGN POWER (01816) 28 28 0 6,678 4,267 2,411 30 CHT CHINA MOBILE LTD (00941) 15,101 8,206 6,895 248,725 101,251 147,474 17 CHU CHINA UNICOM LTD (00762) 468 287 181 25,110 13,652 11,458 27 CIT CITIC (00267) 1,850 1,391 459 35,878 16,210 19,668 29 CKH CKH HOLDINGS (00001) 2,070 776 1,294 36,747 16,453 20,294 21 CKP CK ASSET (01113) 2,518 1,545 973 18,102 9,371 8,731 25 CLI CHINA LIFE INSURANCE (02628) 19,712 12,335 7,377 204,245 111,236 93,009 40 CLP CLP HOLDINGS LTD (00002) 561 307 254 14,339 4,437 9,902 19 CMB CM BANK (03968) 13,109 6,420 6,689 157,177 69,471 87,706 37 CNC CNOOC LTD (00883) 18,591 10,792 7,799 313,658 121,259 192,399 26 COG COUNTRY GARDEN (02007) 0 0 0 7,587 5,554 2,033 48 COL CHINA OVERSEAS (00688) 3,616 2,196 1,420 37,412 19,611 17,801 52 COS COSCO SHIP HOLD (01919) 1,082 525 557 7,606 3,757 3,849 43 CPA CATHAY PACIFIC AIRWAYS (00293) 170 104 66 4,580 2,653 1,927 20 CPC CHINA PETROL & CHEM COR (00386) 2,504 598 1,906 190,901 99,047 91,854 26 CPI CPIC (02601) 2,752 1,377 1,375 38,032 18,657 19,375 48 CRB CRL (ADJ-A) (01109) 87 22 65 5,057 3,244 1,813 50 CRC CHINA RAIL CONS (01186) 193 172 21 12,092 7,291 4,801 33 CRG CHINA RAILWAY (00390) 343 294 49 28,817 20,114 8,703 31 CRL CHINA RES LAND (01109) 1,843 1,208 635 37,960 25,780 12,180 49 CSA CSOP A50 ETF (02822) 227 207 20 23,162 14,033 9,129 18 CSE CHINA SHENHUA (01088) 2,139 1,142 997 83,077 44,868 38,209 28 CSP CSPC PHARMA (01093) 520 72 448 56,055 26,927 29,128 37 CTB CITIC BANK (00998) 1,261 1,042 219 27,624 12,605 15,019 26 CTC CHINA TELECOM CORP LTD (00728) 366 163 203 40,016 22,161 17,855 26 CTS CITIC SEC (06030) 1,975 733 1,242 31,534 16,379 15,155 39 DFM DONGFENG GROUP (00489) 152 11 141 8,314 3,955 4,359 41 EVG EVERGRANDE (03333) 0 0 0 183 141 42 119 GAC GAC GROUP (02238) 2,403 71 2,332 6,876 1,967 4,909 47 GAH GEELY AUTO (00175) 1,689 900 789 47,847 23,148 24,699 38 GHL XINYI GLASS (00868) 1,535 414 1,121 8,128 3,692 4,436 48 GLI GANFENG LITHIUM (01772) 798 620 178 11,302 5,990 5,312 61 GLX GALAXY ENT (00027) 9,883 5,901 3,982 57,570 28,896 28,674 38 GWM GWMOTOR (02333) 3,948 3,093 855 89,633 50,189 39,444 66 HAI HAITONG SEC (06837) 228 110 118 13,232 8,205 5,027 38 HCF HSCEI ETF (02828) 1,138 295 843 21,971 11,536 10,435 25 HDO HAIDILAO (06862) 805 767 38 13,102 7,193 5,909 49 HEH POWER ASSETS (00006) 423 118 305 9,057 3,086 5,971 13 HEX HK EXCHANGES & CLEARING (00388) 44,384 27,313 17,071 439,355 250,838 188,517 35 HGN HENGAN INT'L (01044) 238 111 127 4,266 2,192 2,074 26 HKB HSBC HOLDINGS PLC (00005) 12,468 6,506 5,962 83,007 34,473 48,534 17 HKC HKB (ADJ-A) (00005) 3,267 2,140 1,127 368,521 150,006 218,515 18 HKG HONG KONG & CHINA GAS (00003) 3,462 1,833 1,629 32,830 12,579 20,251 18 HLD HENDERSON LAND DEV LTD (00012) 2,186 1,629 557 9,615 6,075 3,540 29 HNP HUANENG POWER INT INC (00902) 1,257 819 438 48,874 25,030 23,844 38 HSB HANG SENG BANK LTD (00011) 5,349 2,892 2,457 58,264 26,127 32,137 25 INB INNOVENT BIO (01801) 45 25 20 2,671 1,428 1,243 54 JDC JD (09618) 16,490 7,744 8,746 290,319 128,182 162,137 64 JDH JD HEALTH (06618) 928 581 347 18,959 10,652 8,307 60 JXC JIANGXI COPPER (00358) 1,373 646 727 14,406 8,339 6,067 38 KDS KINGDEE INT'L (00268) 107 54 53 2,018 1,105 913 57 KLE KUNLUN ENERGY (00135) 120 65 55 3,327 2,638 689 37 KSO KINGSOFT (03888) 1,419 1,070 349 14,339 7,725 6,614 52 KST KUAISHOU (01024) 16,121 10,754 5,367 252,187 136,927 115,260 64 LAU LI AUTO (02015) 10,720 6,631 4,089 110,834 73,393 37,441 74 LEN LENOVO GROUP (00992) 1,097 632 465 36,124 17,199 18,925 53 LNI LI NING (02331) 3,143 1,225 1,918 59,547 24,139 35,408 53 LNK LINK REIT (00823) 4,138 2,870 1,268 50,090 26,645 23,445 25 MEN MENGNIU DAIRY (02319) 1,062 495 567 30,928 11,319 19,609 39 MET MEITUAN DIANPING (03690) 51,685 25,863 25,822 548,743 265,865 282,878 52 MGM MGM CHINA (02282) 201 56 145 3,765 1,245 2,520 40 MIU XIAOMI (01810) 23,903 10,950 12,953 439,766 217,254 222,512 47 MOL CMOC (03993) 182 46 136 771 319 452 44 MSB MINSHENG BANK (01988) 1,261 995 266 8,571 3,845 4,726 19 MTR MTR CORPORATION LTD (00066) 1,178 810 368 15,161 7,374 7,787 22 NBM CNBM (03323) 3,034 1,740 1,294 29,684 15,902 13,782 57 NCL NCI (01336) 409 215 194 14,832 8,814 6,018 43 NFU NONGFU SPRING (09633) 2,137 516 1,621 18,487 8,371 10,116 22 NTE NTES (09999) 1,857 1,005 852 61,833 31,342 30,491 53 NWA NWD (ADJ-A) (00017) 650 262 388 1,535 591 944 39 NWD NEW WORLD DEV CO LTD (00017) 2,376 1,796 580 25,703 14,970 10,733 42 PAI PING AN INSURANCE LTD (02318) 67,807 41,953 25,854 716,039 384,149 331,890 44 PEC PETROCHINA CO LTD (00857) 10,885 5,075 5,810 437,521 195,277 242,244 31 PEN XPENG (09868) 4,464 1,640 2,824 98,500 50,349 48,151 86 PHT PA GOODDOCTOR (01833) 608 572 36 20,084 10,620 9,464 51 PIC PICC P&C (02328) 521 172 349 13,482 6,183 7,299 36 PIN PICC GROUP (01339) 1,514 1,370 144 6,802 3,597 3,205 30 SAN SANDS CHINA LTD (01928) 5,451 3,541 1,910 102,994 65,849 37,145 39 SBO SINO BIOPHARM (01177) 727 467 260 14,524 5,646 8,878 45 SET SENSETIME (00020) 295 161 134 6,267 4,068 2,199 110 SHK SUN HUNG KAI PPT LTD (00016) 1,706 957 749 18,518 9,311 9,207 25 SHL XINYI SOLAR (00968) 137 91 46 8,909 4,148 4,761 55 SHZ SHENZHOU INTL (02313) 833 551 282 9,465 4,152 5,313 43 SMC SMIC (00981) 2,043 1,152 891 25,311 13,781 11,530 43 SNO SUNNY OPT (02382) 2,128 949 1,179 43,523 23,585 19,938 55 SNP SINOPHARM (01099) 124 53 71 6,373 2,160 4,213 36 SUN SUNAC (01918) 2,276 1,920 356 20,890 15,542 5,348 131 SWA SWIRE PACIFIC LTD 'A' (00019) 665 498 167 4,265 2,358 1,907 27 SWB SWA (ADJ-A) (00019) 45 15 30 158 100 58 26 TCH TENCENT HOLDINGS LTD (00700) 252,391 140,766 111,625 1,211,816 442,549 769,267 31 TIC TECHTRONIC IND (00669) 3,792 1,745 2,047 15,758 7,110 8,648 40 TRF TRACKER FUND OF HK (02800) 1,837 832 1,005 41,319 25,559 15,760 20 TRP TRIP.COM (09961) 2,158 615 1,543 39,241 20,778 18,463 46 VNK CHINA VANKE (02202) 21,953 15,186 6,767 133,317 65,060 68,257 72 WEB WB (09898) 183 144 39 802 233 569 60 WEC WEB (ADJ-B) (09898) 0 0 0 160 17 143 60 WED WEB (ADJ-C) (09898) 0 0 0 0 0 0 59 WHG WH GROUP (00288) 342 211 131 2,942 1,103 1,839 26 WHL THE WHARF (HLDGS) LTD (00004) 38 30 8 2,321 1,435 886 26 WWC WANT WANT CHINA (00151) 191 46 145 2,970 1,451 1,519 27 WXB WUXI BIO (02269) 19,344 12,868 6,476 191,628 128,550 63,078 76 XAB ABC ($0.001) (01288) 2,256 1,064 1,192 47,190 22,806 24,384 23 XBC BANK OF CHINA ($0.001) (03988) 134,797 71,722 63,075 899,046 452,963 446,083 22 XCC CCB ($0.001) (00939) 131,614 87,267 44,347 987,772 450,265 537,507 26 XIC ICBC ($0.001) (01398) 84,793 54,542 30,251 695,794 347,197 348,597 23 XPB PSBC ($0.001) (01658) 708 315 393 15,095 7,114 7,981 31 XTW CHINA TOWER ($0.001) (00788) 865 622 243 29,133 17,700 11,433 36 YZA YZC (ADJ-A) (01171) 15 15 0 419 156 263 41 YZC YANKUANG ENERGY (01171) 863 396 467 13,767 5,929 7,838 42 ZAO ZA ONLINE (06060) 580 352 228 3,489 1,936 1,553 44 ZJM ZIJIN MINING GROUP (02899) 2,491 1,552 939 26,370 11,383 14,987 37 ZSH ZHONGSHENG HLDG (00881) 137 91 46 2,965 1,323 1,642 58 TOTAL 1,308,472 755,646 552,826 13,315,653 6,513,315 6,802,338 SETTLE- % CHG IN SETTLE- OPEN MENT SETTLE- TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT PRICE CHANGE** PRICE C XBC SEP24 3.40 20,000 0.497 22 0.000 0.000 43,810 +0.162 +48.358 C XCC MAY24 6.00 17,206 0.080 25 0.081 0.017 14,337 +0.075 +1,500.000 P XBC MAR25 3.50 13,401 0.187 21 0.214 0.196 13,413 -0.061 -24.597 C TCH MAY24 400.00 13,353 6.95 30 9.66 5.50 14,492 +2.27 +48.50 C XCC SEP24 4.60 13,000 1.326 26 0.000 0.000 31,678 +0.339 +34.347 C ALB MAY24 85.00 11,238 0.47 33 0.85 0.47 9,112 -1.76 -78.92 C XIC MAY24 4.70 10,546 0.091 22 0.109 0.037 8,239 +0.080 +727.273 C TCH MAY24 420.00 10,407 2.47 34 4.00 2.36 9,457 +0.67 +37.22 C XBC MAR25 3.80 8,030 0.256 20 0.200 0.200 8,205 +0.096 +60.000 C XIC SEP24 3.80 8,000 0.933 21 0.000 0.000 20,041 +0.237 +34.052 TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE) C XIC MAY24 4.90 941 0.025 23 0.034 0.014 866 +0.024 +2,400.000 C XBC MAY24 4.00 3,532 0.024 22 0.028 0.007 4,585 +0.023 +2,300.000 C XCC MAY24 6.25 3,261 0.021 25 0.026 0.005 3,432 +0.020 +2,000.000 C WXB DEC24 48.00 0 0.19 79 0.00 0.00 109 +0.18 +1,800.00 C WXB DEC24 49.00 0 0.18 79 0.00 0.00 39 +0.17 +1,700.00 TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE) C ALB MAY24 95.00 1,766 0.01 34 0.11 0.04 4,367 -0.26 -96.30 C TIC MAY24 132.50 0 0.01 41 0.00 0.00 26 -0.20 -95.24 P TCH MAY24 320.00 972 0.02 38 0.20 0.13 9,367 -0.34 -94.44 P TCH MAY24 330.00 2,285 0.04 35 0.50 0.14 10,893 -0.65 -94.20 C TIC MAY24 130.00 35 0.02 41 0.10 0.07 35 -0.31 -93.94 * THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT MONTH ** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY ('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE) CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 12.89 MAY24 7.75 C 0.00 0.00 0.00 5.15 +0.02 0 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 4.90 +0.02 0 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 4.65 +0.01 0 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 4.40 +0.01 0 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 4.15 +0.01 0 0 0 0 MAY24 9.00 C 0.00 0.00 0.00 3.90 +0.01 0 0 0 0 MAY24 9.25 C 0.00 0.00 0.00 3.65 +0.01 0 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 3.41 +0.02 66 0 0 0 MAY24 9.75 C 0.00 0.00 0.00 3.16 +0.02 61 0 18 0 MAY24 10.00 C 0.00 0.00 0.00 2.91 +0.02 55 0 0 0 MAY24 10.50 C 0.00 0.00 0.00 2.41 +0.02 44 0 0 0 MAY24 11.00 C 0.00 0.00 0.00 1.96 +0.03 59 0 0 0 MAY24 11.50 C 0.00 0.00 0.00 1.45 +0.02 43 0 4 0 MAY24 12.00 C 0.00 0.00 0.00 0.94 +0.02 28 0 221 0 MAY24 12.50 C 0.00 0.00 0.00 0.46 0.00 18 0 1,614 0 MAY24 13.00 C 0.14 0.20 0.14 0.14 0.00 17 3 627 -1 MAY24 13.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 447 0 MAY24 14.00 C 0.01 0.01 0.01 0.01 0.00 23 8 225 +8 MAY24 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 44 0 MAY24 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0 MAY24 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 800 0 MAY24 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 178 0 MAY24 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 MAY24 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0 MAY24 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0 MAY24 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 5.43 +0.02 63 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 5.18 +0.02 57 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 4.93 +0.02 51 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 4.68 +0.02 40 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 4.43 +0.02 0 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 4.18 +0.02 0 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 3.93 +0.01 0 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 3.68 +0.01 0 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 3.44 +0.02 38 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 3.19 +0.02 34 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 2.94 +0.02 29 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 2.44 +0.02 0 0 0 0 JUN24 11.00 C 0.00 0.00 0.00 1.99 +0.06 33 0 100 0 JUN24 11.50 C 0.00 0.00 0.00 1.50 +0.04 27 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 1.01 +0.01 20 0 15 0 JUN24 12.50 C 0.00 0.00 0.00 0.60 +0.01 19 0 1,864 0 JUN24 13.00 C 0.33 0.33 0.33 0.29 -0.01 17 3 3,380 0 JUN24 13.50 C 0.14 0.14 0.14 0.12 -0.01 18 3 2,477 0 JUN24 14.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 541 0 JUN24 14.50 C 0.03 0.03 0.03 0.01 -0.01 17 16 573 0 JUN24 15.00 C 0.00 0.00 0.00 0.01 0.00 22 0 63 0 JUN24 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 22 0 JUN24 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0 JUN24 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 7 0 JUN24 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 14 0 JUN24 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0 JUN24 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0 JUN24 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUN24 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0 JUN24 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0 JUN24 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0 JUL24 8.00 C 0.00 0.00 0.00 4.96 +0.02 38 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 4.71 +0.02 0 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 4.46 +0.02 0 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 4.22 +0.02 36 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 3.97 +0.02 31 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 3.72 +0.02 25 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 3.47 +0.02 0 0 0 0 JUL24 9.75 C 0.00 0.00 0.00 3.22 +0.01 0 0 0 0 JUL24 10.00 C 0.00 0.00 0.00 2.98 +0.02 24 0 0 0 JUL24 10.50 C 0.00 0.00 0.00 2.48 +0.02 0 0 0 0 JUL24 11.00 C 0.00 0.00 0.00 2.04 +0.07 26 0 0 0 JUL24 11.50 C 0.00 0.00 0.00 1.56 +0.02 22 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 1.11 +0.02 20 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 0.73 +0.02 19 0 74 0 JUL24 13.00 C 0.00 0.00 0.00 0.44 +0.02 18 0 106 0 JUL24 13.50 C 0.00 0.00 0.00 0.24 +0.01 18 0 14 0 JUL24 14.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 78 0 JUL24 14.50 C 0.00 0.00 0.00 0.05 0.00 18 0 3 0 JUL24 15.00 C 0.00 0.00 0.00 0.02 0.00 18 0 50 0 JUL24 15.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0 JUL24 16.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0 JUL24 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 JUL24 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 AUG24 8.50 C 0.00 0.00 0.00 4.49 +0.02 0 0 0 0 AUG24 8.75 C 0.00 0.00 0.00 4.25 +0.02 31 0 0 0 AUG24 9.00 C 0.00 0.00 0.00 4.00 +0.02 26 0 0 0 AUG24 9.25 C 0.00 0.00 0.00 3.75 +0.02 0 0 0 0 AUG24 9.50 C 0.00 0.00 0.00 3.50 +0.01 0 0 0 0 AUG24 9.75 C 0.00 0.00 0.00 3.26 +0.02 22 0 0 0 AUG24 10.00 C 0.00 0.00 0.00 3.01 +0.02 0 0 0 0 AUG24 10.50 C 0.00 0.00 0.00 2.52 +0.02 17 0 0 0 AUG24 11.00 C 0.00 0.00 0.00 2.10 +0.07 25 0 0 0 AUG24 11.50 C 0.00 0.00 0.00 1.63 +0.02 21 0 0 0 AUG24 12.00 C 0.00 0.00 0.00 1.20 +0.03 20 0 0 0 AUG24 12.50 C 0.00 0.00 0.00 0.83 +0.01 19 0 0 0 AUG24 13.00 C 0.00 0.00 0.00 0.54 +0.01 18 0 0 0 AUG24 13.50 C 0.00 0.00 0.00 0.33 0.00 18 0 0 0 AUG24 14.00 C 0.00 0.00 0.00 0.18 -0.01 18 0 0 0 AUG24 14.50 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0 AUG24 15.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0 AUG24 15.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0 AUG24 16.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0 AUG24 16.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0 AUG24 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0 AUG24 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 AUG24 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 AUG24 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 AUG24 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 5.50 +0.01 0 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 5.26 +0.02 30 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 5.01 +0.02 0 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 4.77 +0.02 30 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 4.52 +0.02 0 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 4.27 +0.01 0 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 4.03 +0.02 23 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 3.78 +0.02 0 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 3.54 +0.02 22 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 3.29 +0.02 17 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 3.05 +0.02 20 0 400 0 SEP24 10.50 C 0.00 0.00 0.00 2.56 +0.01 17 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 2.15 +0.07 23 0 0 0 SEP24 11.50 C 1.71 1.71 1.71 1.69 +0.02 21 1 21 +1 SEP24 12.00 C 0.00 0.00 0.00 1.28 +0.03 19 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 0.92 +0.02 19 0 20 0 SEP24 13.00 C 0.00 0.00 0.00 0.64 +0.01 19 0 3 0 SEP24 13.50 C 0.00 0.00 0.00 0.42 +0.01 18 0 51 0 SEP24 14.00 C 0.00 0.00 0.00 0.26 0.00 18 0 338 0 SEP24 14.50 C 0.00 0.00 0.00 0.16 0.00 18 0 177 0 SEP24 15.00 C 0.00 0.00 0.00 0.09 0.00 18 0 15 0 SEP24 15.50 C 0.00 0.00 0.00 0.05 0.00 18 0 40 0 SEP24 16.00 C 0.00 0.00 0.00 0.03 0.00 19 0 92 0 SEP24 16.50 C 0.00 0.00 0.00 0.02 0.00 20 0 1 0 SEP24 17.00 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0 SEP24 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 7 0 SEP24 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0 SEP24 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0 SEP24 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 23 0 SEP24 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0 DEC24 7.50 C 0.00 0.00 0.00 5.57 +0.02 27 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 5.32 +0.01 0 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 5.08 +0.02 0 0 0 0 DEC24 8.25 C 0.00 0.00 0.00 4.84 +0.02 25 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 4.59 +0.02 0 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 4.35 +0.02 20 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 4.11 +0.02 22 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 3.86 +0.02 0 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 3.62 +0.02 18 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 3.38 +0.02 18 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 3.14 +0.02 18 0 0 0 DEC24 10.50 C 0.00 0.00 0.00 2.67 +0.01 18 0 13 0 DEC24 11.00 C 0.00 0.00 0.00 2.28 +0.07 22 0 33 0 DEC24 11.50 C 0.00 0.00 0.00 1.85 +0.03 20 0 129 0 DEC24 12.00 C 0.00 0.00 0.00 1.45 +0.01 19 0 59 0 DEC24 12.50 C 0.00 0.00 0.00 1.11 +0.03 19 0 1,737 0 DEC24 13.00 C 0.00 0.00 0.00 0.84 +0.03 19 0 30 0 DEC24 13.50 C 0.00 0.00 0.00 0.60 +0.01 19 0 1,946 0 DEC24 14.00 C 0.00 0.00 0.00 0.43 +0.01 19 0 19 0 DEC24 14.50 C 0.29 0.29 0.29 0.30 +0.01 19 10 183 -10 DEC24 15.00 C 0.00 0.00 0.00 0.20 +0.01 19 0 28 0 DEC24 15.50 C 0.00 0.00 0.00 0.13 0.00 19 0 6 0 DEC24 16.00 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0 DEC24 16.50 C 0.08 0.08 0.08 0.05 0.00 18 35 35 +35 DEC24 17.00 C 0.00 0.00 0.00 0.03 0.00 18 0 60 0 DEC24 17.50 C 0.00 0.00 0.00 0.02 0.00 19 0 22 0 DEC24 18.00 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0 DEC24 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 120 0 DEC24 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 5.08 +0.02 20 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 4.84 +0.02 24 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 4.59 +0.02 0 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 4.35 +0.02 20 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 4.11 +0.02 21 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 3.86 +0.01 15 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 3.62 +0.01 17 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 3.38 +0.01 17 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 3.15 +0.02 19 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 2.69 +0.02 19 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 2.31 +0.07 21 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 1.91 +0.05 20 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 1.50 +0.03 19 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 1.18 +0.03 18 0 108 0 MAR25 13.00 C 0.00 0.00 0.00 0.93 +0.01 19 0 100 0 MAR25 13.50 C 0.00 0.00 0.00 0.70 0.00 18 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.53 +0.01 19 0 2 0 MAR25 14.50 C 0.38 0.38 0.37 0.39 0.00 19 14 13 -1 MAR25 15.00 C 0.00 0.00 0.00 0.28 -0.01 18 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 0.20 -0.01 18 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 10 0 MAR25 17.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 0.02 0.00 18 0 22 0 MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0 TOTAL CALL 93 19,561 +32 MAY24 7.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 0.01 0.00 110 0 45 0 MAY24 8.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0 MAY24 8.50 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0 MAY24 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 166 0 MAY24 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 294 0 MAY24 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0 MAY24 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 23 0 MAY24 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0 MAY24 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0 MAY24 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 86 0 MAY24 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 274 0 MAY24 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 515 0 MAY24 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 435 0 MAY24 12.50 P 0.03 0.03 0.03 0.03 -0.02 15 20 479 0 MAY24 13.00 P 0.20 0.20 0.20 0.22 -0.02 16 30 197 +20 MAY24 13.50 P 0.00 0.00 0.00 0.62 -0.02 18 0 83 0 MAY24 14.00 P 0.00 0.00 0.00 1.11 -0.02 0 0 48 0 MAY24 14.50 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 2.11 -0.02 0 0 0 0 MAY24 15.50 P 0.00 0.00 0.00 2.61 -0.02 0 0 0 0 MAY24 16.00 P 0.00 0.00 0.00 3.11 -0.02 0 0 0 0 MAY24 16.50 P 0.00 0.00 0.00 3.61 -0.02 0 0 0 0 MAY24 17.00 P 0.00 0.00 0.00 4.11 -0.02 0 0 0 0 MAY24 17.50 P 0.00 0.00 0.00 4.61 -0.02 0 0 0 0 MAY24 18.00 P 0.00 0.00 0.00 5.11 -0.02 0 0 0 0 MAY24 18.50 P 0.00 0.00 0.00 5.61 -0.02 0 0 0 0 MAY24 19.00 P 0.00 0.00 0.00 6.11 -0.02 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 80 0 JUN24 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0 JUN24 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0 JUN24 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 70 0 JUN24 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 101 0 JUN24 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 102 0 JUN24 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0 JUN24 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0 JUN24 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 74 0 JUN24 10.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.01 0.00 19 0 299 0 JUN24 12.00 P 0.04 0.04 0.04 0.04 -0.01 18 42 317 +42 JUN24 12.50 P 0.12 0.12 0.12 0.13 -0.02 17 2 443 0 JUN24 13.00 P 0.00 0.00 0.00 0.33 -0.02 17 0 26 0 JUN24 13.50 P 0.00 0.00 0.00 0.65 -0.03 15 0 12 0 JUN24 14.00 P 0.00 0.00 0.00 1.11 -0.05 0 0 0 0 JUN24 14.50 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0 JUN24 15.00 P 0.00 0.00 0.00 2.11 -0.02 0 0 0 0 JUN24 15.50 P 0.00 0.00 0.00 2.61 -0.02 0 0 0 0 JUN24 16.00 P 0.00 0.00 0.00 3.11 -0.02 0 0 0 0 JUN24 16.50 P 0.00 0.00 0.00 3.61 -0.02 0 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 4.11 -0.02 0 0 0 0 JUN24 17.50 P 0.00 0.00 0.00 4.61 -0.02 0 0 0 0 JUN24 18.00 P 0.00 0.00 0.00 5.11 -0.02 0 0 0 0 JUN24 18.50 P 0.00 0.00 0.00 5.61 -0.02 0 0 0 0 JUN24 19.00 P 0.00 0.00 0.00 6.11 -0.02 0 0 0 0 JUN24 19.50 P 0.00 0.00 0.00 6.61 -0.02 0 0 0 0 JUN24 20.00 P 0.00 0.00 0.00 7.11 -0.02 0 0 0 0 JUL24 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUL24 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 JUL24 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 JUL24 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 JUL24 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0 JUL24 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUL24 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0 JUL24 10.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 18 0 21 0 JUL24 11.50 P 0.04 0.04 0.04 0.04 +0.01 19 1 88 +1 JUL24 12.00 P 0.09 0.09 0.09 0.10 0.00 18 10 67 +10 JUL24 12.50 P 0.00 0.00 0.00 0.22 -0.01 18 0 58 0 JUL24 13.00 P 0.00 0.00 0.00 0.42 -0.01 17 0 35 0 JUL24 13.50 P 0.00 0.00 0.00 0.72 -0.03 16 0 36 0 JUL24 14.00 P 0.00 0.00 0.00 1.12 -0.07 15 0 0 0 JUL24 14.50 P 0.00 0.00 0.00 1.61 -0.04 0 0 0 0 JUL24 15.00 P 0.00 0.00 0.00 2.11 -0.02 0 0 0 0 JUL24 15.50 P 0.00 0.00 0.00 2.61 -0.02 0 0 0 0 JUL24 16.00 P 0.00 0.00 0.00 3.11 -0.02 0 0 0 0 JUL24 16.50 P 0.00 0.00 0.00 3.61 -0.02 0 0 0 0 JUL24 17.00 P 0.00 0.00 0.00 4.11 -0.02 0 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 4.61 -0.02 0 0 0 0 JUL24 18.00 P 0.00 0.00 0.00 5.11 -0.02 0 0 0 0 JUL24 18.50 P 0.00 0.00 0.00 5.61 -0.02 0 0 0 0 JUL24 19.00 P 0.00 0.00 0.00 6.11 -0.02 0 0 0 0 AUG24 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 AUG24 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 AUG24 9.00 P 0.00 0.00 0.00 0.01 0.00 32 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 23 0 0 0 AUG24 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0 AUG24 11.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 2 0 AUG24 11.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0 AUG24 12.00 P 0.00 0.00 0.00 0.14 -0.01 18 0 0 0 AUG24 12.50 P 0.00 0.00 0.00 0.28 -0.02 18 0 0 0 AUG24 13.00 P 0.00 0.00 0.00 0.48 -0.03 17 0 6 0 AUG24 13.50 P 0.00 0.00 0.00 0.77 -0.03 17 0 3 0 AUG24 14.00 P 0.00 0.00 0.00 1.17 -0.04 17 0 0 0 AUG24 14.50 P 0.00 0.00 0.00 1.62 -0.07 18 0 0 0 AUG24 15.00 P 0.00 0.00 0.00 2.11 -0.02 0 0 0 0 AUG24 15.50 P 0.00 0.00 0.00 2.61 -0.02 0 0 0 0 AUG24 16.00 P 0.00 0.00 0.00 3.11 -0.02 0 0 0 0 AUG24 16.50 P 0.00 0.00 0.00 3.61 -0.02 0 0 0 0 AUG24 17.00 P 0.00 0.00 0.00 4.11 -0.02 0 0 0 0 AUG24 17.50 P 0.00 0.00 0.00 4.61 -0.02 0 0 0 0 AUG24 18.00 P 0.00 0.00 0.00 5.11 -0.02 0 0 0 0 AUG24 18.50 P 0.00 0.00 0.00 5.61 -0.02 0 0 0 0 AUG24 19.00 P 0.00 0.00 0.00 6.11 -0.02 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 24 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 0 178 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 0.00 19 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 130 0 SEP24 12.00 P 0.00 0.00 0.00 0.19 0.00 19 0 241 0 SEP24 12.50 P 0.00 0.00 0.00 0.33 -0.02 18 0 24 0 SEP24 13.00 P 0.00 0.00 0.00 0.54 -0.02 18 0 208 0 SEP24 13.50 P 0.00 0.00 0.00 0.82 -0.03 17 0 1 0 SEP24 14.00 P 0.00 0.00 0.00 1.20 -0.04 18 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 1.64 -0.06 18 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 2.11 -0.02 0 0 0 0 SEP24 15.50 P 0.00 0.00 0.00 2.61 -0.02 0 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 3.11 -0.02 0 0 0 0 SEP24 16.50 P 0.00 0.00 0.00 3.61 -0.02 0 0 0 0 SEP24 17.00 P 0.00 0.00 0.00 4.11 -0.02 0 0 0 0 SEP24 17.50 P 0.00 0.00 0.00 4.61 -0.02 0 0 0 0 SEP24 18.00 P 0.00 0.00 0.00 5.11 -0.02 0 0 0 0 SEP24 18.50 P 0.00 0.00 0.00 5.61 -0.02 0 0 0 0 SEP24 19.00 P 0.00 0.00 0.00 6.11 -0.02 0 0 0 0 SEP24 19.50 P 0.00 0.00 0.00 6.61 -0.02 0 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0 DEC24 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 118 0 DEC24 8.00 P 0.00 0.00 0.00 0.01 0.00 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 22 0 138 0 DEC24 9.00 P 0.00 0.00 0.00 0.01 0.00 21 0 180 0 DEC24 9.25 P 0.00 0.00 0.00 0.01 0.00 19 0 25 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 19 0 35 0 DEC24 10.50 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 0.14 0.00 19 0 4 0 DEC24 11.50 P 0.00 0.00 0.00 0.24 -0.01 19 0 100 0 DEC24 12.00 P 0.00 0.00 0.00 0.39 -0.01 19 0 206 0 DEC24 12.50 P 0.00 0.00 0.00 0.58 -0.02 18 0 168 0 DEC24 13.00 P 0.00 0.00 0.00 0.81 -0.03 18 0 200 0 DEC24 13.50 P 0.00 0.00 0.00 1.12 -0.02 18 0 32 0 DEC24 14.00 P 0.00 0.00 0.00 1.47 -0.04 18 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 1.85 -0.05 18 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 2.26 -0.01 18 0 0 0 DEC24 15.50 P 0.00 0.00 0.00 2.70 -0.01 19 0 0 0 DEC24 16.00 P 0.00 0.00 0.00 3.15 -0.01 19 0 0 0 DEC24 16.50 P 0.00 0.00 0.00 3.61 -0.02 0 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 4.11 -0.02 0 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 4.61 -0.02 0 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 5.11 -0.02 0 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 5.61 -0.02 0 0 0 0 DEC24 19.00 P 0.00 0.00 0.00 6.11 -0.02 0 0 0 0 MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0 MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 22 0 28 0 MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0 MAR25 9.25 P 0.00 0.00 0.00 0.02 -0.01 18 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 0.05 0.00 19 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0 MAR25 10.50 P 0.00 0.00 0.00 0.11 -0.01 18 0 0 0 MAR25 11.00 P 0.00 0.00 0.00 0.20 -0.01 19 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 0.32 -0.01 19 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 0.48 -0.02 19 0 15 0 MAR25 12.50 P 0.00 0.00 0.00 0.67 -0.03 18 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 0.91 -0.03 18 0 20 0 MAR25 13.50 P 0.00 0.00 0.00 1.20 -0.03 18 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 1.55 -0.04 18 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 1.92 -0.05 18 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 2.32 -0.02 18 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 2.74 -0.02 18 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 3.18 -0.02 18 0 0 0 MAR25 16.50 P 0.00 0.00 0.00 3.64 -0.02 18 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 4.11 -0.02 0 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 4.61 -0.02 0 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 5.11 -0.02 0 0 0 0 MAR25 18.50 P 0.00 0.00 0.00 5.61 -0.02 0 0 0 0 MAR25 19.00 P 0.00 0.00 0.00 6.11 -0.02 0 0 0 0 TOTAL PUT 105 8,192 +73 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$ 26.00 MAY24 12.00 C 0.00 0.00 0.00 14.02 -0.65 152 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 13.52 -0.65 143 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 13.02 -0.65 134 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 12.52 -0.65 124 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 12.02 -0.65 116 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 11.52 -0.65 107 0 0 0 MAY24 15.00 C 0.00 0.00 0.00 11.02 -0.65 97 0 0 0 MAY24 15.50 C 0.00 0.00 0.00 10.52 -0.65 87 0 59 0 MAY24 16.00 C 0.00 0.00 0.00 10.02 -0.65 0 0 0 0 MAY24 16.50 C 0.00 0.00 0.00 9.52 -0.65 0 0 0 0 MAY24 17.00 C 0.00 0.00 0.00 9.02 -0.66 0 0 0 0 MAY24 17.50 C 0.00 0.00 0.00 8.52 -0.66 0 0 3 0 MAY24 18.00 C 0.00 0.00 0.00 8.02 -0.66 0 0 45 0 MAY24 18.50 C 0.00 0.00 0.00 7.52 -0.66 0 0 172 0 MAY24 19.00 C 0.00 0.00 0.00 7.02 -0.66 0 0 104 0 MAY24 19.50 C 0.00 0.00 0.00 6.52 -0.66 0 0 50 0 MAY24 20.00 C 0.00 0.00 0.00 6.03 -0.65 56 0 65 0 MAY24 21.00 C 0.00 0.00 0.00 5.03 -0.66 46 0 108 0 MAY24 22.00 C 0.00 0.00 0.00 4.05 -0.65 47 0 109 0 MAY24 23.00 C 0.00 0.00 0.00 3.10 -0.65 46 0 256 0 MAY24 24.00 C 0.00 0.00 0.00 2.16 -0.61 39 0 363 0 MAY24 25.00 C 0.00 0.00 0.00 1.44 -0.56 42 0 324 0 MAY24 26.00 C 0.90 0.91 0.78 0.89 -0.47 44 132 387 +54 MAY24 27.00 C 0.56 0.56 0.48 0.53 -0.34 46 40 477 0 MAY24 28.00 C 0.39 0.39 0.26 0.27 -0.28 45 34 357 +25 MAY24 29.00 C 0.20 0.20 0.15 0.13 -0.18 46 52 670 -8 MAY24 30.00 C 0.11 0.11 0.09 0.06 -0.10 46 113 399 -12 MAY24 31.00 C 0.00 0.00 0.00 0.03 -0.05 48 0 202 0 MAY24 32.00 C 0.05 0.05 0.05 0.01 -0.03 46 3 145 -3 MAY24 33.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 87 0 MAY24 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0 MAY24 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 96 0 MAY24 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 19.01 -0.65 150 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 18.76 -0.65 144 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 18.51 -0.65 137 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 18.26 -0.65 128 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 18.01 -0.65 0 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 17.76 -0.65 0 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 17.51 -0.65 0 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 17.26 -0.65 0 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 17.01 -0.65 0 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 16.76 -0.65 0 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 16.51 -0.65 0 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 16.26 -0.65 0 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 16.01 -0.65 0 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 15.51 -0.66 0 0 1 0 JUN24 11.00 C 0.00 0.00 0.00 15.01 -0.66 0 0 30 0 JUN24 11.50 C 0.00 0.00 0.00 14.51 -0.66 0 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 14.02 -0.65 97 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 13.52 -0.65 91 0 45 0 JUN24 13.00 C 0.00 0.00 0.00 13.02 -0.65 86 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 12.52 -0.65 80 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 12.02 -0.65 75 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 11.52 -0.65 69 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 11.02 -0.65 64 0 0 0 JUN24 15.50 C 0.00 0.00 0.00 10.52 -0.65 57 0 4 0 JUN24 16.00 C 0.00 0.00 0.00 10.02 -0.65 0 0 2 0 JUN24 16.50 C 0.00 0.00 0.00 9.52 -0.65 0 0 32 0 JUN24 17.00 C 0.00 0.00 0.00 9.02 -0.66 0 0 37 0 JUN24 17.50 C 0.00 0.00 0.00 8.52 -0.66 0 0 9 0 JUN24 18.00 C 0.00 0.00 0.00 8.03 -0.65 50 0 36 0 JUN24 18.50 C 0.00 0.00 0.00 7.53 -0.65 46 0 13 0 JUN24 19.00 C 0.00 0.00 0.00 7.04 -0.65 46 0 59 0 JUN24 19.50 C 0.00 0.00 0.00 6.55 -0.63 46 0 28 0 JUN24 20.00 C 0.00 0.00 0.00 6.07 -0.61 45 0 199 0 JUN24 21.00 C 0.00 0.00 0.00 5.15 -0.64 46 0 132 0 JUN24 22.00 C 0.00 0.00 0.00 4.15 -0.76 38 0 139 0 JUN24 23.00 C 0.00 0.00 0.00 3.37 -0.59 41 0 132 0 JUN24 24.00 C 0.00 0.00 0.00 2.68 -0.55 43 0 237 0 JUN24 25.00 C 2.14 2.14 2.14 2.08 -0.51 44 15 287 -15 JUN24 26.00 C 1.54 1.56 1.52 1.59 -0.45 45 52 510 +27 JUN24 27.00 C 1.50 1.50 1.15 1.20 -0.37 45 48 732 +29 JUN24 28.00 C 0.89 0.91 0.85 0.88 -0.32 46 38 477 -16 JUN24 29.00 C 0.82 0.82 0.82 0.61 -0.30 45 9 275 -9 JUN24 30.00 C 0.64 0.64 0.49 0.45 -0.22 46 3 555 0 JUN24 31.00 C 0.42 0.42 0.37 0.30 -0.19 46 56 399 +45 JUN24 32.00 C 0.27 0.28 0.27 0.20 -0.15 46 31 217 -16 JUN24 33.00 C 0.00 0.00 0.00 0.13 -0.11 46 0 216 0 JUN24 34.00 C 0.17 0.17 0.17 0.09 -0.08 46 1 62 +1 JUN24 35.00 C 0.00 0.00 0.00 0.06 -0.05 47 0 31 0 JUN24 36.00 C 0.09 0.09 0.09 0.04 -0.04 47 1 2 +1 JUL24 17.00 C 0.00 0.00 0.00 9.08 -0.60 46 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 8.60 -0.59 46 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 8.12 -0.63 45 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 7.65 -0.63 46 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 7.04 -0.77 0 0 2 0 JUL24 19.50 C 0.00 0.00 0.00 6.74 -0.61 46 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 6.30 -0.59 46 0 0 0 JUL24 21.00 C 0.00 0.00 0.00 5.45 -0.55 46 0 0 0 JUL24 22.00 C 0.00 0.00 0.00 4.54 -0.71 41 0 10 0 JUL24 23.00 C 0.00 0.00 0.00 3.82 -0.57 42 0 91 0 JUL24 24.00 C 0.00 0.00 0.00 3.19 -0.51 43 0 15 0 JUL24 25.00 C 0.00 0.00 0.00 2.63 -0.47 44 0 152 0 JUL24 26.00 C 2.26 2.26 2.26 2.15 -0.43 44 1 130 +1 JUL24 27.00 C 1.68 1.68 1.68 1.74 -0.38 45 15 106 -15 JUL24 28.00 C 1.36 1.36 1.36 1.40 -0.32 45 30 141 +15 JUL24 29.00 C 1.05 1.05 1.05 1.13 -0.27 46 50 206 +50 JUL24 30.00 C 0.97 0.97 0.97 0.91 -0.23 46 15 140 +15 JUL24 31.00 C 0.00 0.00 0.00 0.69 -0.24 46 0 58 0 JUL24 32.00 C 0.00 0.00 0.00 0.54 -0.20 46 0 50 0 JUL24 33.00 C 0.47 0.47 0.47 0.41 -0.16 46 2 63 0 JUL24 34.00 C 0.00 0.00 0.00 0.31 -0.14 46 0 105 0 JUL24 35.00 C 0.00 0.00 0.00 0.23 -0.11 46 0 47 0 JUL24 36.00 C 0.00 0.00 0.00 0.17 -0.09 46 0 0 0 AUG24 18.00 C 0.00 0.00 0.00 8.27 -0.48 46 0 0 0 AUG24 18.50 C 0.00 0.00 0.00 7.71 -0.74 38 0 0 0 AUG24 19.00 C 0.00 0.00 0.00 7.27 -0.73 40 0 0 0 AUG24 19.50 C 0.00 0.00 0.00 6.84 -0.83 41 0 0 0 AUG24 20.00 C 0.00 0.00 0.00 6.57 -0.56 47 0 0 0 AUG24 21.00 C 0.00 0.00 0.00 5.72 -0.63 45 0 0 0 AUG24 22.00 C 0.00 0.00 0.00 4.95 -0.63 45 0 0 0 AUG24 23.00 C 0.00 0.00 0.00 4.28 -0.54 45 0 0 0 AUG24 24.00 C 0.00 0.00 0.00 3.67 -0.51 45 0 0 0 AUG24 25.00 C 0.00 0.00 0.00 3.15 -0.45 46 0 30 0 AUG24 26.00 C 0.00 0.00 0.00 2.69 -0.41 46 0 63 0 AUG24 27.00 C 2.23 2.23 2.23 2.26 -0.38 46 16 15 -15 AUG24 28.00 C 1.84 1.85 1.84 1.91 -0.33 47 40 26 -29 AUG24 29.00 C 0.00 0.00 0.00 1.61 -0.28 47 0 1 0 AUG24 30.00 C 0.00 0.00 0.00 1.36 -0.24 48 0 115 0 AUG24 31.00 C 0.00 0.00 0.00 1.15 -0.20 48 0 45 0 AUG24 32.00 C 0.93 0.95 0.93 0.94 -0.19 48 30 55 0 AUG24 33.00 C 0.79 0.79 0.79 0.77 -0.16 48 15 43 0 AUG24 34.00 C 0.00 0.00 0.00 0.63 -0.13 48 0 75 0 AUG24 35.00 C 0.58 0.58 0.58 0.51 -0.12 48 16 16 +15 AUG24 36.00 C 0.00 0.00 0.00 0.40 -0.11 47 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 19.01 -0.65 73 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 18.76 -0.65 0 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 18.51 -0.65 0 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 18.27 -0.64 64 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 18.02 -0.65 0 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 17.78 -0.64 67 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 17.53 -0.64 0 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 17.28 -0.65 0 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 17.04 -0.64 59 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 16.79 -0.64 0 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 16.55 -0.64 60 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 16.30 -0.65 50 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 16.05 -0.65 0 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 15.56 -0.65 0 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 15.07 -0.64 47 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 14.58 -0.65 49 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 14.17 -0.57 69 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 13.68 -0.57 66 0 0 0 SEP24 13.00 C 0.00 0.00 0.00 13.19 -0.58 63 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 12.71 -0.63 61 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 12.23 -0.59 60 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 11.74 -0.64 57 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 11.26 -0.60 55 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 10.79 -0.60 54 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 10.32 -0.59 53 0 1 0 SEP24 16.50 C 0.00 0.00 0.00 9.85 -0.60 52 0 4 0 SEP24 17.00 C 0.00 0.00 0.00 9.39 -0.78 51 0 5 0 SEP24 17.50 C 0.00 0.00 0.00 8.65 -1.06 0 0 5 0 SEP24 18.00 C 0.00 0.00 0.00 8.27 -0.99 37 0 1 0 SEP24 18.50 C 0.00 0.00 0.00 7.79 -1.02 36 0 10 0 SEP24 19.00 C 0.00 0.00 0.00 7.40 -0.97 39 0 7 0 SEP24 19.50 C 0.00 0.00 0.00 7.00 -0.95 40 0 16 0 SEP24 20.00 C 0.00 0.00 0.00 6.59 -0.94 41 0 71 0 SEP24 21.00 C 0.00 0.00 0.00 5.98 -0.59 45 0 49 0 SEP24 22.00 C 0.00 0.00 0.00 5.34 -0.51 47 0 58 0 SEP24 23.00 C 0.00 0.00 0.00 4.69 -0.48 47 0 58 0 SEP24 24.00 C 0.00 0.00 0.00 4.11 -0.43 47 0 40 0 SEP24 25.00 C 0.00 0.00 0.00 3.57 -0.40 47 0 157 0 SEP24 26.00 C 0.00 0.00 0.00 3.09 -0.38 47 0 104 0 SEP24 27.00 C 0.00 0.00 0.00 2.59 -0.42 46 0 129 0 SEP24 28.00 C 0.00 0.00 0.00 2.22 -0.33 46 0 164 0 SEP24 29.00 C 0.00 0.00 0.00 1.89 -0.32 46 0 17 0 SEP24 30.00 C 1.57 1.57 1.57 1.62 -0.28 46 45 184 +45 SEP24 31.00 C 0.00 0.00 0.00 1.37 -0.27 46 0 7 0 SEP24 32.00 C 0.00 0.00 0.00 1.24 -0.18 48 0 5 0 SEP24 33.00 C 0.00 0.00 0.00 1.01 -0.20 47 0 62 0 SEP24 34.00 C 0.00 0.00 0.00 0.85 -0.15 47 0 55 0 SEP24 35.00 C 0.00 0.00 0.00 0.72 -0.12 47 0 59 0 SEP24 36.00 C 0.00 0.00 0.00 0.60 -0.11 47 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 14.18 -0.91 0 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 13.71 -0.91 0 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 13.24 -0.96 32 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 12.78 -0.95 39 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 12.33 -0.94 42 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 11.88 -0.93 43 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 11.43 -0.93 44 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 10.98 -0.92 44 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 10.54 -0.92 44 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 10.11 -0.92 44 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 9.69 -0.90 44 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 9.28 -0.89 44 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 8.86 -0.89 44 0 1 0 DEC24 18.50 C 0.00 0.00 0.00 8.51 -0.82 45 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 8.12 -0.87 45 0 2 0 DEC24 19.50 C 0.00 0.00 0.00 7.72 -0.88 44 0 0 0 DEC24 20.00 C 0.00 0.00 0.00 7.27 -0.95 42 0 55 0 DEC24 21.00 C 0.00 0.00 0.00 6.57 -0.92 43 0 30 0 DEC24 22.00 C 0.00 0.00 0.00 6.09 -0.53 45 0 4 0 DEC24 23.00 C 0.00 0.00 0.00 5.50 -0.49 45 0 27 0 DEC24 24.00 C 0.00 0.00 0.00 4.94 -0.57 45 0 9 0 DEC24 25.00 C 0.00 0.00 0.00 4.44 -0.45 45 0 560 0 DEC24 26.00 C 0.00 0.00 0.00 3.97 -0.44 45 0 102 0 DEC24 27.00 C 0.00 0.00 0.00 3.46 -0.50 44 0 31 0 DEC24 28.00 C 3.30 3.30 3.30 3.08 -0.43 44 1 60 -1 DEC24 29.00 C 0.00 0.00 0.00 2.75 -0.40 44 0 58 0 DEC24 30.00 C 0.00 0.00 0.00 2.46 -0.42 45 0 143 0 DEC24 31.00 C 2.14 2.15 2.14 2.20 -0.34 45 40 41 +40 DEC24 32.00 C 0.00 0.00 0.00 1.97 -0.31 45 0 0 0 DEC24 33.00 C 1.79 1.79 1.79 1.76 -0.30 45 9 9 -9 DEC24 34.00 C 0.00 0.00 0.00 1.56 -0.24 45 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 1.37 -0.23 45 0 0 0 DEC24 36.00 C 0.00 0.00 0.00 1.22 -0.20 45 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 12.12 -0.93 43 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 11.70 -0.90 43 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 11.32 -0.89 45 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 10.92 -0.88 45 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 10.52 -0.87 45 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 10.11 -0.95 45 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 9.73 -0.93 45 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 9.39 -0.88 46 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 9.02 -0.86 46 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 8.68 -0.82 46 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 8.33 -0.82 46 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 7.95 -0.84 45 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 7.32 -0.74 45 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 6.70 -0.73 45 0 3 0 MAR25 23.00 C 0.00 0.00 0.00 6.34 -0.36 47 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 5.62 -0.52 45 0 13 0 MAR25 25.00 C 0.00 0.00 0.00 5.15 -0.49 45 0 30 0 MAR25 26.00 C 0.00 0.00 0.00 4.68 -0.49 45 0 0 0 MAR25 27.00 C 0.00 0.00 0.00 4.17 -0.56 44 0 7 0 MAR25 28.00 C 0.00 0.00 0.00 3.80 -0.45 44 0 1 0 MAR25 29.00 C 0.00 0.00 0.00 3.45 -0.43 44 0 6 0 MAR25 30.00 C 3.40 3.40 3.40 3.14 -0.40 44 1 1 +1 MAR25 31.00 C 0.00 0.00 0.00 2.87 -0.36 44 0 5 0 MAR25 32.00 C 0.00 0.00 0.00 2.61 -0.35 44 0 53 0 MAR25 33.00 C 0.00 0.00 0.00 2.42 -0.29 45 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 2.20 -0.30 45 0 4 0 MAR25 35.00 C 0.00 0.00 0.00 2.00 -0.29 45 0 0 0 MAR25 36.00 C 1.82 1.82 1.82 1.80 -0.29 45 9 11 +9 TOTAL CALL 963 13,755 +225 MAY24 12.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0 MAY24 13.00 P 0.00 0.00 0.00 0.01 0.00 141 0 8 0 MAY24 13.50 P 0.00 0.00 0.00 0.01 0.00 134 0 30 0 MAY24 14.00 P 0.00 0.00 0.00 0.01 0.00 127 0 17 0 MAY24 14.50 P 0.00 0.00 0.00 0.01 0.00 120 0 40 0 MAY24 15.00 P 0.00 0.00 0.00 0.01 0.00 114 0 98 0 MAY24 15.50 P 0.00 0.00 0.00 0.01 0.00 108 0 36 0 MAY24 16.00 P 0.00 0.00 0.00 0.01 0.00 102 0 81 0 MAY24 16.50 P 0.00 0.00 0.00 0.01 0.00 96 0 39 0 MAY24 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 146 0 MAY24 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 128 0 MAY24 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 288 0 MAY24 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 77 0 MAY24 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 111 0 MAY24 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 252 0 MAY24 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 51 0 MAY24 21.00 P 0.03 0.03 0.03 0.01 0.00 48 27 238 -25 MAY24 22.00 P 0.06 0.06 0.06 0.03 0.00 46 30 123 -23 MAY24 23.00 P 0.08 0.13 0.08 0.09 +0.01 45 37 342 +4 MAY24 24.00 P 0.22 0.34 0.22 0.24 +0.04 45 32 327 -15 MAY24 25.00 P 0.44 0.71 0.44 0.53 +0.10 46 139 344 -52 MAY24 26.00 P 0.89 1.16 0.75 0.98 +0.18 46 109 287 -29 MAY24 27.00 P 0.00 0.00 0.00 1.61 +0.29 47 0 476 0 MAY24 28.00 P 0.00 0.00 0.00 2.39 +0.40 50 0 59 0 MAY24 29.00 P 0.00 0.00 0.00 3.18 +0.40 45 0 9 0 MAY24 30.00 P 0.00 0.00 0.00 4.11 +0.55 44 0 17 0 MAY24 31.00 P 0.00 0.00 0.00 5.08 +0.60 45 0 1 0 MAY24 32.00 P 0.00 0.00 0.00 6.07 +0.63 47 0 0 0 MAY24 33.00 P 0.00 0.00 0.00 7.27 +0.85 91 0 0 0 MAY24 34.00 P 0.00 0.00 0.00 8.30 +0.77 102 0 0 0 MAY24 35.00 P 0.00 0.00 0.00 9.32 +0.80 112 0 1 0 MAY24 36.00 P 0.00 0.00 0.00 10.32 +0.81 120 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0 JUN24 8.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0 JUN24 8.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0 JUN24 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0 JUN24 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0 JUN24 9.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0 JUN24 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 24 0 JUN24 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 20 0 JUN24 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 29 0 JUN24 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 44 0 JUN24 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 58 0 JUN24 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0 JUN24 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 12 0 JUN24 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 43 0 JUN24 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0 JUN24 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 109 0 JUN24 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 37 0 JUN24 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 58 0 JUN24 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0 JUN24 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 93 0 JUN24 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 26 0 JUN24 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 29 0 JUN24 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 29 0 JUN24 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0 JUN24 18.50 P 0.00 0.00 0.00 0.02 0.00 47 0 64 0 JUN24 19.00 P 0.00 0.00 0.00 0.03 0.00 46 0 144 0 JUN24 19.50 P 0.00 0.00 0.00 0.05 0.00 47 0 61 0 JUN24 20.00 P 0.10 0.10 0.10 0.07 0.00 46 13 186 +10 JUN24 21.00 P 0.17 0.17 0.17 0.15 +0.02 46 45 212 +28 JUN24 22.00 P 0.30 0.30 0.29 0.28 +0.04 46 5 253 +5 JUN24 23.00 P 0.52 0.53 0.50 0.48 +0.06 46 49 289 +39 JUN24 24.00 P 0.80 0.80 0.80 0.77 +0.13 46 15 720 +15 JUN24 25.00 P 1.00 1.27 1.00 1.17 +0.19 47 34 296 +2 JUN24 26.00 P 1.60 1.78 1.60 1.65 +0.24 47 21 340 +1 JUN24 27.00 P 2.19 2.22 2.19 2.26 +0.30 48 30 406 +30 JUN24 28.00 P 0.00 0.00 0.00 2.95 +0.38 48 0 368 0 JUN24 29.00 P 0.00 0.00 0.00 3.61 +0.32 46 0 31 0 JUN24 30.00 P 0.00 0.00 0.00 4.42 +0.43 46 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 5.29 +0.48 46 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 6.39 +0.72 56 0 0 0 JUN24 33.00 P 0.00 0.00 0.00 7.35 +0.77 60 0 0 0 JUN24 34.00 P 0.00 0.00 0.00 8.35 +0.77 65 0 0 0 JUN24 35.00 P 0.00 0.00 0.00 9.35 +0.70 70 0 0 0 JUN24 36.00 P 0.00 0.00 0.00 10.37 +0.76 75 0 0 0 JUL24 17.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0 JUL24 18.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 23 0 JUL24 18.50 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0 JUL24 19.00 P 0.00 0.00 0.00 0.13 +0.02 46 0 34 0 JUL24 19.50 P 0.00 0.00 0.00 0.18 +0.03 46 0 1 0 JUL24 20.00 P 0.00 0.00 0.00 0.23 +0.03 46 0 57 0 JUL24 21.00 P 0.00 0.00 0.00 0.38 +0.05 46 0 58 0 JUL24 22.00 P 0.00 0.00 0.00 0.59 +0.08 46 0 22 0 JUL24 23.00 P 0.00 0.00 0.00 0.87 +0.13 46 0 32 0 JUL24 24.00 P 1.23 1.23 1.23 1.22 +0.18 46 4 115 +4 JUL24 25.00 P 1.57 1.71 1.57 1.65 +0.23 46 41 264 0 JUL24 26.00 P 0.00 0.00 0.00 2.16 +0.28 47 0 445 0 JUL24 27.00 P 0.00 0.00 0.00 2.75 +0.26 47 0 298 0 JUL24 28.00 P 0.00 0.00 0.00 3.38 +0.38 47 0 107 0 JUL24 29.00 P 0.00 0.00 0.00 4.02 +0.36 46 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 4.78 +0.41 46 0 0 0 JUL24 31.00 P 0.00 0.00 0.00 5.75 +0.61 50 0 0 0 JUL24 32.00 P 0.00 0.00 0.00 6.62 +0.66 51 0 0 0 JUL24 33.00 P 0.00 0.00 0.00 7.54 +0.65 54 0 0 0 JUL24 34.00 P 0.00 0.00 0.00 8.48 +0.67 55 0 0 0 JUL24 35.00 P 0.00 0.00 0.00 9.44 +0.72 58 0 0 0 JUL24 36.00 P 0.00 0.00 0.00 10.37 +0.71 59 0 0 0 AUG24 18.00 P 0.00 0.00 0.00 0.18 +0.04 48 0 4 0 AUG24 18.50 P 0.00 0.00 0.00 0.23 +0.04 48 0 1 0 AUG24 19.00 P 0.00 0.00 0.00 0.29 +0.05 48 0 2 0 AUG24 19.50 P 0.00 0.00 0.00 0.36 +0.06 48 0 1 0 AUG24 20.00 P 0.00 0.00 0.00 0.44 +0.06 48 0 17 0 AUG24 21.00 P 0.00 0.00 0.00 0.65 +0.09 48 0 15 0 AUG24 22.00 P 0.00 0.00 0.00 0.92 +0.13 48 0 102 0 AUG24 23.00 P 0.00 0.00 0.00 1.25 +0.16 48 0 67 0 AUG24 24.00 P 0.00 0.00 0.00 1.63 +0.20 48 0 116 0 AUG24 25.00 P 0.00 0.00 0.00 2.06 +0.22 48 0 48 0 AUG24 26.00 P 0.00 0.00 0.00 2.59 +0.29 48 0 62 0 AUG24 27.00 P 0.00 0.00 0.00 3.21 +0.38 49 0 30 0 AUG24 28.00 P 3.67 3.67 3.67 3.77 +0.33 48 15 30 +14 AUG24 29.00 P 0.00 0.00 0.00 4.42 +0.34 47 0 0 0 AUG24 30.00 P 0.00 0.00 0.00 5.15 +0.42 47 0 0 0 AUG24 31.00 P 0.00 0.00 0.00 6.10 +0.64 51 0 0 0 AUG24 32.00 P 0.00 0.00 0.00 6.92 +0.71 52 0 0 0 AUG24 33.00 P 0.00 0.00 0.00 7.78 +0.61 52 0 0 0 AUG24 34.00 P 0.00 0.00 0.00 8.66 +0.52 53 0 0 0 AUG24 35.00 P 0.00 0.00 0.00 9.59 +0.58 55 0 0 0 AUG24 36.00 P 0.00 0.00 0.00 10.37 +0.55 52 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 24 0 SEP24 7.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0 SEP24 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0 SEP24 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0 SEP24 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0 SEP24 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0 SEP24 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 76 0 SEP24 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 44 0 SEP24 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 24 0 SEP24 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 27 0 SEP24 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0 SEP24 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0 SEP24 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0 SEP24 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0 SEP24 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0 SEP24 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0 SEP24 13.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0 SEP24 14.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 11 0 SEP24 14.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 16 0 SEP24 15.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 17 0 SEP24 15.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 47 0 SEP24 16.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 58 0 SEP24 16.50 P 0.00 0.00 0.00 0.13 +0.03 47 0 35 0 SEP24 17.00 P 0.00 0.00 0.00 0.17 +0.04 47 0 44 0 SEP24 17.50 P 0.00 0.00 0.00 0.21 +0.04 47 0 24 0 SEP24 18.00 P 0.00 0.00 0.00 0.27 +0.05 47 0 15 0 SEP24 18.50 P 0.00 0.00 0.00 0.33 +0.06 47 0 4 0 SEP24 19.00 P 0.50 0.50 0.50 0.41 +0.07 47 2 2 +2 SEP24 19.50 P 0.00 0.00 0.00 0.50 +0.09 47 0 0 0 SEP24 20.00 P 0.00 0.00 0.00 0.61 +0.10 47 0 46 0 SEP24 21.00 P 0.88 0.88 0.88 0.85 +0.13 47 2 13 +2 SEP24 22.00 P 0.00 0.00 0.00 1.14 +0.15 47 0 53 0 SEP24 23.00 P 1.50 1.50 1.50 1.49 +0.18 48 2 3 +2 SEP24 24.00 P 0.00 0.00 0.00 1.88 +0.21 47 0 1 0 SEP24 25.00 P 0.00 0.00 0.00 2.34 +0.27 47 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 2.87 +0.26 48 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 3.40 +0.33 47 0 100 0 SEP24 28.00 P 0.00 0.00 0.00 4.02 +0.37 47 0 1 0 SEP24 29.00 P 0.00 0.00 0.00 4.67 +0.38 47 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 5.40 +0.43 47 0 1 0 SEP24 31.00 P 0.00 0.00 0.00 6.32 +0.63 50 0 0 0 SEP24 32.00 P 0.00 0.00 0.00 7.10 +0.53 50 0 0 0 SEP24 33.00 P 0.00 0.00 0.00 7.94 +0.48 51 0 0 0 SEP24 34.00 P 0.00 0.00 0.00 8.82 +0.68 52 0 0 0 SEP24 35.00 P 0.00 0.00 0.00 9.72 +0.71 53 0 21 0 SEP24 36.00 P 0.00 0.00 0.00 10.66 +0.77 55 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 0.03 0.00 45 0 10 0 DEC24 12.50 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 10 0 DEC24 13.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 2 0 DEC24 14.50 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 0.17 +0.02 45 0 20 0 DEC24 15.50 P 0.00 0.00 0.00 0.21 +0.02 45 0 38 0 DEC24 16.00 P 0.00 0.00 0.00 0.27 +0.03 45 0 127 0 DEC24 16.50 P 0.00 0.00 0.00 0.32 +0.03 45 0 3 0 DEC24 17.00 P 0.00 0.00 0.00 0.39 +0.04 45 0 30 0 DEC24 17.50 P 0.00 0.00 0.00 0.47 +0.04 45 0 37 0 DEC24 18.00 P 0.00 0.00 0.00 0.55 +0.05 45 0 5 0 DEC24 18.50 P 0.00 0.00 0.00 0.65 +0.06 45 0 4 0 DEC24 19.00 P 0.00 0.00 0.00 0.76 +0.07 45 0 3 0 DEC24 19.50 P 0.98 0.98 0.98 0.90 +0.10 46 2 33 0 DEC24 20.00 P 1.10 1.10 1.10 1.04 +0.09 46 50 58 +3 DEC24 21.00 P 0.00 0.00 0.00 1.34 +0.11 46 0 120 0 DEC24 22.00 P 0.00 0.00 0.00 1.69 +0.13 46 0 264 0 DEC24 23.00 P 0.00 0.00 0.00 2.09 +0.17 46 0 169 0 DEC24 24.00 P 0.00 0.00 0.00 2.53 +0.19 46 0 368 0 DEC24 25.00 P 0.00 0.00 0.00 3.03 +0.28 46 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 3.46 +0.22 45 0 4 0 DEC24 27.00 P 0.00 0.00 0.00 4.04 +0.26 45 0 2 0 DEC24 28.00 P 0.00 0.00 0.00 4.64 +0.28 45 0 2 0 DEC24 29.00 P 0.00 0.00 0.00 5.30 +0.32 45 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 5.97 +0.33 45 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 6.84 +0.50 47 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 7.66 +0.59 48 0 0 0 DEC24 33.00 P 0.00 0.00 0.00 8.47 +0.44 49 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 9.21 +0.69 48 0 0 0 DEC24 35.00 P 0.00 0.00 0.00 9.88 +0.26 46 0 0 0 DEC24 36.00 P 0.00 0.00 0.00 10.83 +0.47 47 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 0.26 +0.02 45 0 94 0 MAR25 15.00 P 0.00 0.00 0.00 0.31 +0.01 45 0 30 0 MAR25 15.50 P 0.00 0.00 0.00 0.37 +0.01 45 0 2 0 MAR25 16.00 P 0.00 0.00 0.00 0.45 +0.03 45 0 8 0 MAR25 16.50 P 0.00 0.00 0.00 0.53 +0.03 45 0 3 0 MAR25 17.00 P 0.00 0.00 0.00 0.61 +0.03 45 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 0.72 +0.04 45 0 6 0 MAR25 18.00 P 0.00 0.00 0.00 0.83 +0.05 45 0 21 0 MAR25 18.50 P 1.09 1.12 1.09 0.94 +0.05 45 2 4 +2 MAR25 19.00 P 0.00 0.00 0.00 1.08 +0.07 45 0 10 0 MAR25 19.50 P 0.00 0.00 0.00 1.25 +0.10 45 0 0 0 MAR25 20.00 P 1.49 1.49 1.49 1.40 +0.07 46 3 48 +3 MAR25 21.00 P 0.00 0.00 0.00 1.75 +0.10 46 0 2 0 MAR25 22.00 P 0.00 0.00 0.00 2.12 +0.14 46 0 21 0 MAR25 23.00 P 0.00 0.00 0.00 2.56 +0.20 46 0 1 0 MAR25 24.00 P 0.00 0.00 0.00 3.01 +0.24 46 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 3.50 +0.27 46 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 3.95 +0.22 45 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 4.54 +0.22 45 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 5.13 +0.23 45 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 5.78 +0.27 45 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 6.44 +0.27 45 0 16 0 MAR25 31.00 P 0.00 0.00 0.00 7.16 +0.32 45 0 14 0 MAR25 32.00 P 0.00 0.00 0.00 7.87 +0.33 45 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 8.88 +0.56 48 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 9.68 +0.60 48 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 10.51 +0.61 49 0 0 0 MAR25 36.00 P 0.00 0.00 0.00 11.35 +0.87 49 0 0 0 TOTAL PUT 709 12,058 +22 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$ 21.10 MAY24 11.00 C 0.00 0.00 0.00 10.12 +1.60 117 0 2 0 MAY24 11.50 C 0.00 0.00 0.00 9.62 +1.60 105 0 0 0 MAY24 12.00 C 0.00 0.00 0.00 9.12 +1.60 92 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 8.62 +1.60 0 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 8.12 +1.60 0 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 7.62 +1.60 0 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 7.12 +1.59 0 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 6.62 +1.59 0 0 15 0 MAY24 15.00 C 0.00 0.00 0.00 6.12 +1.59 0 0 15 0 MAY24 15.50 C 0.00 0.00 0.00 5.62 +1.59 0 0 144 0 MAY24 16.00 C 0.00 0.00 0.00 5.13 +1.60 57 0 240 0 MAY24 16.50 C 0.00 0.00 0.00 4.63 +1.60 50 0 180 0 MAY24 17.00 C 4.00 4.00 4.00 4.13 +1.59 43 10 540 -10 MAY24 17.50 C 0.00 0.00 0.00 3.63 +1.57 36 0 721 0 MAY24 18.00 C 0.00 0.00 0.00 3.14 +1.55 39 0 2,048 0 MAY24 18.50 C 0.00 0.00 0.00 2.66 +1.48 40 0 987 0 MAY24 19.00 C 2.07 2.07 2.07 2.20 +1.38 41 10 274 0 MAY24 19.50 C 1.17 1.99 1.17 1.71 +1.18 34 21 472 +13 MAY24 20.00 C 0.60 1.55 0.56 1.32 +0.98 36 348 491 -22 MAY24 21.00 C 0.22 1.00 0.22 0.71 +0.61 39 859 198 -89 MAY24 22.00 C 0.17 0.50 0.17 0.32 +0.29 39 768 700 +593 MAY24 23.00 C 0.10 0.24 0.10 0.13 +0.12 40 232 411 +165 MAY24 24.00 C 0.07 0.11 0.07 0.04 +0.03 40 69 69 +69 MAY24 25.00 C 0.06 0.06 0.05 0.02 +0.01 44 45 31 +31 MAY24 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 MAY24 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0 MAY24 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 MAY24 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0 JUN24 11.00 C 0.00 0.00 0.00 10.12 +1.59 0 0 0 0 JUN24 11.50 C 0.00 0.00 0.00 9.62 +1.59 0 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 9.12 +1.59 0 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 8.63 +1.60 87 0 0 0 JUN24 13.00 C 0.00 0.00 0.00 8.13 +1.60 80 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 7.63 +1.60 73 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 7.13 +1.60 64 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 6.63 +1.60 55 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 6.13 +1.60 0 0 13 0 JUN24 15.50 C 0.00 0.00 0.00 5.63 +1.59 0 0 55 0 JUN24 16.00 C 0.00 0.00 0.00 5.13 +1.59 0 0 129 0 JUN24 16.50 C 0.00 0.00 0.00 4.63 +1.58 0 0 301 0 JUN24 17.00 C 3.71 3.71 3.71 4.14 +1.58 41 6 906 -6 JUN24 17.50 C 0.00 0.00 0.00 3.65 +1.55 41 0 675 0 JUN24 18.00 C 2.05 2.25 2.05 3.16 +1.49 39 120 326 -90 JUN24 18.50 C 2.10 2.30 2.10 2.69 +1.41 39 80 538 -30 JUN24 19.00 C 1.58 1.58 1.58 2.20 +1.24 34 30 207 0 JUN24 19.50 C 1.47 1.48 1.47 1.78 +1.07 35 30 432 0 JUN24 20.00 C 0.81 1.83 0.81 1.43 +0.93 37 605 1,548 -168 JUN24 21.00 C 0.62 1.15 0.62 0.89 +0.66 39 1,054 877 +263 JUN24 22.00 C 0.38 0.75 0.38 0.52 +0.42 40 324 748 +189 JUN24 23.00 C 0.31 0.48 0.30 0.28 +0.24 40 474 517 +275 JUN24 24.00 C 0.23 0.24 0.23 0.15 +0.13 40 57 205 +57 JUN24 25.00 C 0.07 0.10 0.07 0.08 +0.07 40 105 211 +105 JUN24 26.00 C 0.06 0.13 0.06 0.04 +0.03 40 135 870 +120 JUN24 27.00 C 0.08 0.08 0.08 0.02 +0.01 40 30 31 +30 JUN24 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0 JUN24 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0 JUN24 30.00 C 0.03 0.03 0.03 0.01 0.00 48 1 10 0 JUN24 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0 JUN24 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 9.12 +1.59 0 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 8.63 +1.60 75 0 0 0 JUL24 13.00 C 0.00 0.00 0.00 8.13 +1.60 69 0 0 0 JUL24 13.50 C 0.00 0.00 0.00 7.63 +1.60 62 0 0 0 JUL24 14.00 C 0.00 0.00 0.00 7.13 +1.60 55 0 0 0 JUL24 14.50 C 0.00 0.00 0.00 6.63 +1.60 0 0 0 0 JUL24 15.00 C 0.00 0.00 0.00 6.13 +1.60 0 0 0 0 JUL24 15.50 C 0.00 0.00 0.00 5.63 +1.59 0 0 35 0 JUL24 16.00 C 0.00 0.00 0.00 5.13 +1.59 0 0 27 0 JUL24 16.50 C 0.00 0.00 0.00 4.64 +1.59 41 0 86 0 JUL24 17.00 C 0.00 0.00 0.00 4.14 +1.56 36 0 165 0 JUL24 17.50 C 0.00 0.00 0.00 3.66 +1.53 38 0 208 0 JUL24 18.00 C 0.00 0.00 0.00 3.18 +1.41 37 0 175 0 JUL24 18.50 C 0.00 0.00 0.00 2.73 +1.31 37 0 559 0 JUL24 19.00 C 1.69 1.69 1.69 2.28 +1.17 35 15 463 -15 JUL24 19.50 C 1.84 1.84 1.84 1.90 +1.03 35 15 243 -15 JUL24 20.00 C 1.19 1.75 1.19 1.58 +0.91 36 7 207 +1 JUL24 21.00 C 0.72 1.21 0.72 1.12 +0.73 38 158 411 +151 JUL24 22.00 C 0.00 0.00 0.00 0.75 +0.52 38 0 160 0 JUL24 23.00 C 0.55 0.62 0.55 0.49 +0.36 38 31 116 -20 JUL24 24.00 C 0.45 0.45 0.45 0.32 +0.25 38 2 17 +2 JUL24 25.00 C 0.00 0.00 0.00 0.20 +0.16 37 0 15 0 JUL24 26.00 C 0.16 0.21 0.16 0.13 +0.11 38 35 35 +35 JUL24 27.00 C 0.17 0.17 0.17 0.08 +0.07 38 15 24 +15 JUL24 28.00 C 0.00 0.00 0.00 0.05 +0.04 38 0 0 0 JUL24 29.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0 AUG24 14.00 C 0.00 0.00 0.00 7.13 +1.60 51 0 0 0 AUG24 14.50 C 0.00 0.00 0.00 6.63 +1.60 43 0 0 0 AUG24 15.00 C 0.00 0.00 0.00 6.13 +1.60 0 0 0 0 AUG24 15.50 C 0.00 0.00 0.00 5.63 +1.59 0 0 0 0 AUG24 16.00 C 0.00 0.00 0.00 5.13 +1.58 0 0 0 0 AUG24 16.50 C 0.00 0.00 0.00 4.64 +1.56 37 0 0 0 AUG24 17.00 C 0.00 0.00 0.00 4.16 +1.52 38 0 0 0 AUG24 17.50 C 0.00 0.00 0.00 3.69 +1.44 38 0 0 0 AUG24 18.00 C 0.00 0.00 0.00 3.24 +1.32 38 0 16 0 AUG24 18.50 C 0.00 0.00 0.00 2.82 +1.20 38 0 26 0 AUG24 19.00 C 0.00 0.00 0.00 2.41 +1.05 36 0 48 0 AUG24 19.50 C 0.00 0.00 0.00 2.08 +0.94 36 0 59 0 AUG24 20.00 C 1.57 1.57 1.57 1.81 +0.87 37 15 34 -15 AUG24 21.00 C 1.41 1.41 1.39 1.37 +0.72 38 301 280 +227 AUG24 22.00 C 1.04 1.07 1.04 1.03 +0.59 38 317 378 +317 AUG24 23.00 C 0.56 0.56 0.56 0.75 +0.46 38 10 90 +10 AUG24 24.00 C 0.00 0.00 0.00 0.54 +0.35 38 0 32 0 AUG24 25.00 C 0.00 0.00 0.00 0.38 +0.26 38 0 30 0 AUG24 26.00 C 0.00 0.00 0.00 0.26 +0.18 38 0 30 0 AUG24 27.00 C 0.00 0.00 0.00 0.18 +0.13 38 0 0 0 AUG24 28.00 C 0.22 0.22 0.22 0.12 +0.09 38 15 15 +15 AUG24 29.00 C 0.00 0.00 0.00 0.08 +0.06 38 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 10.12 +1.59 0 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 9.62 +1.59 0 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 9.12 +1.59 0 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 8.63 +1.60 65 0 0 0 SEP24 13.00 C 0.00 0.00 0.00 8.13 +1.60 59 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 7.63 +1.60 54 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 7.13 +1.60 49 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 6.63 +1.60 44 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 6.13 +1.59 0 0 1 0 SEP24 15.50 C 0.00 0.00 0.00 5.63 +1.59 0 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 5.14 +1.57 38 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 4.65 +1.53 38 0 169 0 SEP24 17.00 C 0.00 0.00 0.00 4.17 +1.47 36 0 3 0 SEP24 17.50 C 0.00 0.00 0.00 3.71 +1.38 36 0 17 0 SEP24 18.00 C 0.00 0.00 0.00 3.29 +1.29 37 0 37 0 SEP24 18.50 C 0.00 0.00 0.00 2.91 +1.19 37 0 0 0 SEP24 19.00 C 0.00 0.00 0.00 2.56 +1.08 36 0 0 0 SEP24 19.50 C 0.00 0.00 0.00 2.26 +0.95 37 0 150 0 SEP24 20.00 C 0.00 0.00 0.00 1.98 +0.90 36 0 454 0 SEP24 21.00 C 0.00 0.00 0.00 1.57 +0.79 37 0 133 0 SEP24 22.00 C 0.79 0.79 0.79 1.17 +0.61 37 4 40 0 SEP24 23.00 C 0.00 0.00 0.00 0.88 +0.49 36 0 64 0 SEP24 24.00 C 0.00 0.00 0.00 0.66 +0.39 37 0 6 0 SEP24 25.00 C 0.55 0.55 0.55 0.49 +0.30 37 4 54 -4 SEP24 26.00 C 0.00 0.00 0.00 0.36 +0.23 37 0 47 0 SEP24 27.00 C 0.70 0.70 0.70 0.26 +0.18 37 4 4 +4 SEP24 28.00 C 0.00 0.00 0.00 0.19 +0.13 37 0 4 0 SEP24 29.00 C 0.00 0.00 0.00 0.13 +0.09 36 0 1 0 SEP24 30.00 C 0.00 0.00 0.00 0.09 +0.07 36 0 0 0 SEP24 31.00 C 0.00 0.00 0.00 0.07 +0.06 37 0 0 0 SEP24 32.00 C 0.13 0.13 0.13 0.05 +0.04 37 76 77 +75 DEC24 11.00 C 0.00 0.00 0.00 10.12 +1.59 0 0 0 0 DEC24 11.50 C 0.00 0.00 0.00 9.62 +1.59 0 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 9.12 +1.59 0 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 8.63 +1.60 53 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 8.13 +1.60 49 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 7.63 +1.60 45 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 7.13 +1.60 42 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 6.63 +1.59 38 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 6.13 +1.57 35 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 5.64 +1.54 35 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 5.16 +1.48 34 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 4.71 +1.40 34 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 4.30 +1.32 35 0 40 0 DEC24 17.50 C 0.00 0.00 0.00 3.92 +1.25 34 0 17 0 DEC24 18.00 C 0.00 0.00 0.00 3.57 +1.16 34 0 33 0 DEC24 18.50 C 0.00 0.00 0.00 3.27 +1.12 34 0 64 0 DEC24 19.00 C 0.00 0.00 0.00 2.98 +1.04 34 0 94 0 DEC24 19.50 C 0.00 0.00 0.00 2.72 +0.95 34 0 30 0 DEC24 20.00 C 0.00 0.00 0.00 2.47 +0.93 34 0 47 0 DEC24 21.00 C 0.00 0.00 0.00 2.04 +0.83 35 0 25 0 DEC24 22.00 C 0.00 0.00 0.00 1.66 +0.71 34 0 11 0 DEC24 23.00 C 0.00 0.00 0.00 1.34 +0.61 34 0 12 0 DEC24 24.00 C 0.00 0.00 0.00 1.08 +0.52 34 0 11 0 DEC24 25.00 C 0.00 0.00 0.00 0.85 +0.42 34 0 87 0 DEC24 26.00 C 0.00 0.00 0.00 0.69 +0.36 34 0 5 0 DEC24 27.00 C 0.00 0.00 0.00 0.54 +0.29 34 0 0 0 DEC24 28.00 C 0.00 0.00 0.00 0.42 +0.24 34 0 0 0 DEC24 29.00 C 0.00 0.00 0.00 0.34 +0.20 34 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 9.12 +1.59 0 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 8.63 +1.60 46 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 8.13 +1.60 42 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 7.63 +1.60 39 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 7.13 +1.58 35 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 6.63 +1.54 32 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 6.16 +1.49 34 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 5.71 +1.43 33 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 5.30 +1.36 34 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 4.92 +1.30 33 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 4.58 +1.25 34 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 4.25 +1.20 33 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 3.95 +1.15 34 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 3.66 +1.12 34 0 10 0 MAR25 19.00 C 0.00 0.00 0.00 3.38 +1.05 33 0 40 0 MAR25 19.50 C 0.00 0.00 0.00 3.13 +0.95 34 0 10 0 MAR25 20.00 C 0.00 0.00 0.00 2.88 +0.95 34 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 2.48 +0.91 34 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 2.07 +0.79 34 0 136 0 MAR25 23.00 C 0.00 0.00 0.00 1.73 +0.69 34 0 35 0 MAR25 24.00 C 0.00 0.00 0.00 1.45 +0.60 34 0 1 0 MAR25 25.00 C 0.00 0.00 0.00 1.21 +0.52 34 0 8 0 MAR25 26.00 C 0.00 0.00 0.00 1.00 +0.44 34 0 0 0 MAR25 27.00 C 0.98 0.98 0.98 0.83 +0.39 34 2 2 +2 MAR25 28.00 C 0.00 0.00 0.00 0.69 +0.33 34 0 0 0 MAR25 29.00 C 0.00 0.00 0.00 0.56 +0.27 33 0 0 0 TOTAL CALL 6,439 22,133 +2,280 MAY24 11.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0 MAY24 11.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0 MAY24 12.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0 MAY24 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0 MAY24 13.50 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0 MAY24 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 17 0 MAY24 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 74 0 MAY24 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 95 0 MAY24 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 430 0 MAY24 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 455 0 MAY24 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 264 0 MAY24 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 369 0 MAY24 17.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 598 0 MAY24 18.00 P 0.03 0.03 0.03 0.02 -0.05 43 2 149 -2 MAY24 18.50 P 0.06 0.06 0.06 0.03 -0.12 40 1,000 284 -910 MAY24 19.00 P 0.08 0.10 0.08 0.07 -0.22 41 138 177 -14 MAY24 19.50 P 0.30 0.30 0.12 0.13 -0.38 40 43 1,532 -2 MAY24 20.00 P 0.52 0.52 0.17 0.24 -0.55 40 52 1,622 +16 MAY24 21.00 P 0.75 0.75 0.42 0.62 -1.00 41 1,608 1,518 +1,518 MAY24 22.00 P 1.05 1.09 0.95 1.24 -1.31 42 1,621 1,503 +1,499 MAY24 23.00 P 0.00 0.00 0.00 2.06 -1.44 46 0 0 0 MAY24 24.00 P 0.00 0.00 0.00 3.01 -1.49 54 0 0 0 MAY24 25.00 P 0.00 0.00 0.00 3.90 -1.60 0 0 0 0 MAY24 26.00 P 0.00 0.00 0.00 4.90 -1.60 0 0 0 0 MAY24 27.00 P 0.00 0.00 0.00 5.90 -1.60 0 0 0 0 MAY24 28.00 P 0.00 0.00 0.00 6.90 -1.60 0 0 0 0 MAY24 29.00 P 0.00 0.00 0.00 7.90 -1.60 0 0 0 0 JUN24 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0 JUN24 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0 JUN24 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0 JUN24 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0 JUN24 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 136 0 JUN24 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 62 0 JUN24 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 304 0 JUN24 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 134 0 JUN24 15.00 P 0.03 0.03 0.03 0.01 -0.02 39 4 395 0 JUN24 15.50 P 0.00 0.00 0.00 0.02 -0.04 38 0 124 0 JUN24 16.00 P 0.05 0.05 0.05 0.04 -0.07 39 2 170 0 JUN24 16.50 P 0.00 0.00 0.00 0.07 -0.11 39 0 166 0 JUN24 17.00 P 0.17 0.17 0.17 0.13 -0.15 40 9 198 -9 JUN24 17.50 P 0.29 0.29 0.16 0.19 -0.23 39 100 139 -51 JUN24 18.00 P 0.31 0.31 0.28 0.28 -0.33 39 66 222 -4 JUN24 18.50 P 0.46 0.46 0.31 0.40 -0.44 39 27 211 -23 JUN24 19.00 P 0.77 0.77 0.43 0.56 -0.57 39 196 228 +143 JUN24 19.50 P 0.73 0.73 0.61 0.77 -0.69 39 45 322 +45 JUN24 20.00 P 1.18 1.18 0.81 1.00 -0.83 39 127 119 +59 JUN24 21.00 P 1.51 1.61 1.42 1.61 -1.03 40 132 92 +72 JUN24 22.00 P 0.00 0.00 0.00 2.32 -1.21 40 0 108 0 JUN24 23.00 P 0.00 0.00 0.00 3.15 -1.36 42 0 170 0 JUN24 24.00 P 0.00 0.00 0.00 4.04 -1.45 43 0 34 0 JUN24 25.00 P 0.00 0.00 0.00 4.94 -1.54 40 0 68 0 JUN24 26.00 P 0.00 0.00 0.00 5.91 -1.57 40 0 3 0 JUN24 27.00 P 0.00 0.00 0.00 6.89 -1.58 39 0 2 0 JUN24 28.00 P 0.00 0.00 0.00 7.88 -1.59 33 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 8.88 -1.59 42 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 9.88 -1.59 48 0 132 0 JUN24 31.00 P 0.00 0.00 0.00 10.87 -1.60 0 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 11.87 -1.59 0 0 1 0 JUL24 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUL24 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUL24 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0 JUL24 13.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 69 0 JUL24 14.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 51 0 JUL24 15.00 P 0.00 0.00 0.00 0.05 -0.04 38 0 60 0 JUL24 15.50 P 0.00 0.00 0.00 0.08 -0.07 38 0 56 0 JUL24 16.00 P 0.00 0.00 0.00 0.12 -0.11 37 0 189 0 JUL24 16.50 P 0.00 0.00 0.00 0.18 -0.16 37 0 73 0 JUL24 17.00 P 0.00 0.00 0.00 0.26 -0.21 38 0 184 0 JUL24 17.50 P 0.00 0.00 0.00 0.36 -0.28 38 0 278 0 JUL24 18.00 P 0.48 0.48 0.48 0.47 -0.37 37 10 111 -10 JUL24 18.50 P 0.55 0.55 0.53 0.64 -0.44 38 18 802 0 JUL24 19.00 P 0.91 0.91 0.89 0.81 -0.54 37 19 440 +15 JUL24 19.50 P 1.10 1.10 0.88 1.01 -0.63 37 84 94 +54 JUL24 20.00 P 1.33 1.33 1.13 1.25 -0.75 37 157 182 +157 JUL24 21.00 P 0.00 0.00 0.00 1.83 -0.95 37 0 0 0 JUL24 22.00 P 2.37 2.37 2.37 2.53 -1.09 38 26 26 +26 JUL24 23.00 P 0.00 0.00 0.00 3.29 -1.26 38 0 0 0 JUL24 24.00 P 0.00 0.00 0.00 4.14 -1.37 39 0 0 0 JUL24 25.00 P 0.00 0.00 0.00 5.01 -1.48 37 0 0 0 JUL24 26.00 P 0.00 0.00 0.00 5.95 -1.53 38 0 0 0 JUL24 27.00 P 0.00 0.00 0.00 6.91 -1.57 37 0 0 0 JUL24 28.00 P 0.00 0.00 0.00 7.89 -1.58 37 0 0 0 JUL24 29.00 P 0.00 0.00 0.00 8.88 -1.59 37 0 0 0 AUG24 14.00 P 0.00 0.00 0.00 0.05 -0.04 38 0 20 0 AUG24 14.50 P 0.00 0.00 0.00 0.07 -0.07 38 0 20 0 AUG24 15.00 P 0.00 0.00 0.00 0.11 -0.09 38 0 53 0 AUG24 15.50 P 0.00 0.00 0.00 0.16 -0.13 38 0 23 0 AUG24 16.00 P 0.00 0.00 0.00 0.22 -0.18 38 0 30 0 AUG24 16.50 P 0.00 0.00 0.00 0.31 -0.21 38 0 59 0 AUG24 17.00 P 0.38 0.38 0.38 0.41 -0.26 38 5 224 -5 AUG24 17.50 P 0.00 0.00 0.00 0.54 -0.31 38 0 141 0 AUG24 18.00 P 0.66 0.66 0.66 0.67 -0.39 38 10 93 -10 AUG24 18.50 P 0.00 0.00 0.00 0.83 -0.47 38 0 98 0 AUG24 19.00 P 1.09 1.09 1.09 1.02 -0.55 37 10 116 0 AUG24 19.50 P 1.13 1.13 1.13 1.23 -0.63 37 15 42 0 AUG24 20.00 P 1.42 1.42 1.41 1.47 -0.70 37 100 105 +100 AUG24 21.00 P 1.98 2.04 1.98 2.05 -0.88 37 382 382 +382 AUG24 22.00 P 0.00 0.00 0.00 2.70 -1.01 37 260 260 +260 AUG24 23.00 P 0.00 0.00 0.00 3.45 -1.20 38 0 0 0 AUG24 24.00 P 0.00 0.00 0.00 4.29 -1.28 39 0 0 0 AUG24 25.00 P 0.00 0.00 0.00 5.11 -1.41 38 0 0 0 AUG24 26.00 P 0.00 0.00 0.00 6.02 -1.47 38 0 0 0 AUG24 27.00 P 0.00 0.00 0.00 6.95 -1.53 37 0 0 0 AUG24 28.00 P 0.00 0.00 0.00 7.92 -1.55 38 0 0 0 AUG24 29.00 P 0.00 0.00 0.00 8.89 -1.58 37 0 0 0 SEP24 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP24 12.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0 SEP24 12.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 1 0 SEP24 13.00 P 0.00 0.00 0.00 0.03 -0.03 36 0 6 0 SEP24 13.50 P 0.00 0.00 0.00 0.05 -0.04 37 0 3 0 SEP24 14.00 P 0.00 0.00 0.00 0.07 -0.07 36 0 103 0 SEP24 14.50 P 0.00 0.00 0.00 0.11 -0.09 37 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 0.16 -0.11 37 0 23 0 SEP24 15.50 P 0.00 0.00 0.00 0.21 -0.16 36 0 24 0 SEP24 16.00 P 0.00 0.00 0.00 0.29 -0.21 37 0 32 0 SEP24 16.50 P 0.00 0.00 0.00 0.38 -0.26 36 0 79 0 SEP24 17.00 P 0.00 0.00 0.00 0.50 -0.30 37 0 45 0 SEP24 17.50 P 0.00 0.00 0.00 0.62 -0.38 36 0 10 0 SEP24 18.00 P 0.00 0.00 0.00 0.78 -0.44 36 0 14 0 SEP24 18.50 P 0.00 0.00 0.00 0.96 -0.50 37 0 98 0 SEP24 19.00 P 0.00 0.00 0.00 1.16 -0.58 37 0 20 0 SEP24 19.50 P 0.00 0.00 0.00 1.38 -0.60 37 0 6 0 SEP24 20.00 P 0.00 0.00 0.00 1.62 -0.74 37 0 65 0 SEP24 21.00 P 0.00 0.00 0.00 2.15 -0.91 36 0 3 0 SEP24 22.00 P 0.00 0.00 0.00 2.83 -1.02 37 0 80 0 SEP24 23.00 P 0.00 0.00 0.00 3.54 -1.16 36 0 50 0 SEP24 24.00 P 0.00 0.00 0.00 4.33 -1.27 37 0 42 0 SEP24 25.00 P 0.00 0.00 0.00 5.17 -1.37 36 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 6.06 -1.45 37 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 6.98 -1.51 36 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 7.94 -1.54 37 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 8.90 -1.57 36 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 9.89 -1.58 37 0 0 0 SEP24 31.00 P 0.00 0.00 0.00 10.88 -1.59 38 0 0 0 SEP24 32.00 P 0.00 0.00 0.00 11.87 -1.59 35 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 1 0 DEC24 11.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 0.04 -0.03 34 0 20 0 DEC24 12.50 P 0.00 0.00 0.00 0.06 -0.04 34 0 15 0 DEC24 13.00 P 0.00 0.00 0.00 0.09 -0.05 35 0 80 0 DEC24 13.50 P 0.00 0.00 0.00 0.12 -0.08 34 0 42 0 DEC24 14.00 P 0.00 0.00 0.00 0.17 -0.10 34 0 17 0 DEC24 14.50 P 0.00 0.00 0.00 0.22 -0.14 34 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 0.30 -0.16 35 0 6 0 DEC24 15.50 P 0.00 0.00 0.00 0.38 -0.20 34 0 4 0 DEC24 16.00 P 0.00 0.00 0.00 0.48 -0.25 34 0 30 0 DEC24 16.50 P 0.00 0.00 0.00 0.60 -0.29 34 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 0.73 -0.35 34 0 191 0 DEC24 17.50 P 0.00 0.00 0.00 0.89 -0.39 34 0 128 0 DEC24 18.00 P 0.00 0.00 0.00 1.05 -0.46 34 0 17 0 DEC24 18.50 P 0.00 0.00 0.00 1.25 -0.50 34 0 0 0 DEC24 19.00 P 0.00 0.00 0.00 1.45 -0.58 34 0 4 0 DEC24 19.50 P 0.00 0.00 0.00 1.69 -0.57 34 0 0 0 DEC24 20.00 P 0.00 0.00 0.00 1.93 -0.70 34 0 0 0 DEC24 21.00 P 0.00 0.00 0.00 2.47 -0.84 34 0 0 0 DEC24 22.00 P 0.00 0.00 0.00 3.11 -0.95 34 0 1 0 DEC24 23.00 P 0.00 0.00 0.00 3.80 -1.06 34 0 0 0 DEC24 24.00 P 0.00 0.00 0.00 4.55 -1.17 34 0 0 0 DEC24 25.00 P 0.00 0.00 0.00 5.34 -1.28 34 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 6.19 -1.36 34 0 0 0 DEC24 27.00 P 0.00 0.00 0.00 7.08 -1.43 34 0 0 0 DEC24 28.00 P 0.00 0.00 0.00 8.00 -1.49 34 0 0 0 DEC24 29.00 P 0.00 0.00 0.00 8.94 -1.54 34 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 0.08 -0.05 34 0 2 0 MAR25 12.50 P 0.00 0.00 0.00 0.11 -0.07 33 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 0.15 -0.09 33 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 0.20 -0.11 33 0 11 0 MAR25 14.00 P 0.00 0.00 0.00 0.27 -0.13 34 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 0.34 -0.16 34 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 0.43 -0.20 34 0 14 0 MAR25 15.50 P 0.00 0.00 0.00 0.53 -0.23 34 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 0.65 -0.28 34 0 105 0 MAR25 16.50 P 0.00 0.00 0.00 0.78 -0.31 34 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 0.93 -0.34 33 0 21 0 MAR25 17.50 P 0.00 0.00 0.00 1.09 -0.38 33 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 1.28 -0.41 34 0 0 0 MAR25 18.50 P 0.00 0.00 0.00 1.48 -0.45 34 0 2 0 MAR25 19.00 P 0.00 0.00 0.00 1.70 -0.50 34 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 1.93 -0.54 34 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 2.18 -0.67 34 0 0 0 MAR25 21.00 P 0.00 0.00 0.00 2.69 -0.82 33 0 0 0 MAR25 22.00 P 0.00 0.00 0.00 3.35 -0.88 34 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 4.01 -1.00 34 0 0 0 MAR25 24.00 P 0.00 0.00 0.00 4.73 -1.11 33 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 5.51 -1.19 34 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 6.32 -1.29 33 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 7.18 -1.37 33 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 8.07 -1.44 33 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 9.00 -1.48 34 0 0 0 TOTAL PUT 6,268 18,379 +3,306 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$ 63.20 MAY24 34.00 C 0.00 0.00 0.00 29.25 +0.29 0 0 0 0 MAY24 35.00 C 0.00 0.00 0.00 28.25 +0.29 0 0 0 0 MAY24 36.00 C 0.00 0.00 0.00 27.25 +0.29 0 0 0 0 MAY24 37.00 C 0.00 0.00 0.00 26.25 +0.29 0 0 0 0 MAY24 38.00 C 0.00 0.00 0.00 25.26 +0.29 94 0 0 0 MAY24 39.00 C 0.00 0.00 0.00 24.26 +0.29 85 0 0 0 MAY24 40.00 C 0.00 0.00 0.00 23.26 +0.29 75 0 6 0 MAY24 41.00 C 0.00 0.00 0.00 22.26 +0.29 0 0 1 0 MAY24 42.00 C 0.00 0.00 0.00 21.26 +0.29 0 0 215 0 MAY24 43.00 C 0.00 0.00 0.00 20.26 +0.29 0 0 2 0 MAY24 44.00 C 0.00 0.00 0.00 19.27 +0.29 70 0 6 0 MAY24 45.00 C 0.00 0.00 0.00 18.27 +0.29 64 0 27 0 MAY24 46.00 C 0.00 0.00 0.00 17.27 +0.29 57 0 171 0 MAY24 47.00 C 0.00 0.00 0.00 16.27 +0.29 47 0 441 0 MAY24 48.00 C 0.00 0.00 0.00 15.27 +0.29 0 0 439 0 MAY24 49.00 C 14.55 14.55 14.55 14.27 +0.28 0 2 481 0 MAY24 50.00 C 14.00 14.00 14.00 13.28 +0.30 48 1 634 -1 MAY24 52.50 C 0.00 0.00 0.00 10.79 +0.29 42 0 1,095 0 MAY24 55.00 C 8.56 8.56 8.44 8.44 +0.37 50 80 999 -80 MAY24 57.50 C 6.35 6.35 5.80 5.93 +0.24 36 4 1,306 -2 MAY24 60.00 C 3.51 4.05 3.37 3.82 +0.31 37 130 1,463 -124 MAY24 62.50 C 1.57 2.41 1.47 2.00 +0.13 33 222 2,100 -121 MAY24 65.00 C 0.68 1.27 0.63 0.95 +0.02 35 1,154 3,669 +61 MAY24 67.50 C 0.30 0.60 0.28 0.43 -0.01 37 296 1,672 +74 MAY24 70.00 C 0.13 0.25 0.13 0.19 -0.01 39 153 1,098 -9 MAY24 72.50 C 0.04 0.11 0.04 0.08 -0.01 41 94 544 -48 MAY24 75.00 C 0.00 0.00 0.00 0.04 0.00 44 0 616 0 MAY24 77.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 206 0 MAY24 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 320 0 MAY24 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 210 0 MAY24 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 524 0 MAY24 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 65 0 MAY24 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 115 0 MAY24 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 191 0 MAY24 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 100 0 MAY24 97.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0 MAY24 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0 JUN24 34.00 C 0.00 0.00 0.00 29.25 +0.29 80 0 0 0 JUN24 35.00 C 0.00 0.00 0.00 28.25 +0.29 0 0 0 0 JUN24 36.00 C 0.00 0.00 0.00 27.25 +0.29 0 0 0 0 JUN24 37.00 C 0.00 0.00 0.00 26.25 +0.29 0 0 0 0 JUN24 38.00 C 0.00 0.00 0.00 25.26 +0.29 74 0 0 0 JUN24 39.00 C 0.00 0.00 0.00 24.26 +0.29 69 0 0 0 JUN24 40.00 C 0.00 0.00 0.00 23.26 +0.29 64 0 0 0 JUN24 41.00 C 0.00 0.00 0.00 22.26 +0.29 57 0 3 0 JUN24 42.00 C 0.00 0.00 0.00 21.26 +0.29 0 0 0 0 JUN24 43.00 C 0.00 0.00 0.00 20.26 +0.29 0 0 0 0 JUN24 44.00 C 0.00 0.00 0.00 19.27 +0.29 56 0 0 0 JUN24 45.00 C 0.00 0.00 0.00 18.27 +0.29 52 0 32 0 JUN24 46.00 C 0.00 0.00 0.00 17.27 +0.29 47 0 97 0 JUN24 47.00 C 0.00 0.00 0.00 16.27 +0.29 43 0 223 0 JUN24 48.00 C 0.00 0.00 0.00 15.27 +0.29 37 0 376 0 JUN24 49.00 C 14.39 14.39 14.39 14.39 +0.40 56 30 545 -7 JUN24 50.00 C 13.40 13.40 13.40 13.40 +0.41 53 1 666 +1 JUN24 52.50 C 0.00 0.00 0.00 10.79 +0.27 34 0 672 0 JUN24 55.00 C 0.00 0.00 0.00 8.44 +0.31 37 0 5,735 0 JUN24 57.50 C 6.64 6.64 6.64 6.15 +0.25 34 1 1,949 -1 JUN24 60.00 C 3.90 4.13 3.90 4.33 +0.15 34 12 1,277 -1 JUN24 62.50 C 2.58 2.90 2.58 2.78 +0.10 33 33 2,423 0 JUN24 65.00 C 1.61 2.08 1.50 1.78 +0.04 34 233 3,382 +4 JUN24 67.50 C 0.91 1.34 0.86 1.13 +0.05 34 456 1,121 -88 JUN24 70.00 C 0.60 0.84 0.60 0.70 +0.02 35 251 3,889 +17 JUN24 72.50 C 0.35 0.54 0.34 0.43 +0.01 36 77 835 -20 JUN24 75.00 C 0.27 0.34 0.27 0.26 +0.01 36 110 4,376 +73 JUN24 77.50 C 0.16 0.17 0.16 0.16 +0.01 37 151 964 0 JUN24 80.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 1,591 0 JUN24 82.50 C 0.06 0.06 0.06 0.06 0.00 39 308 766 -284 JUN24 85.00 C 0.00 0.00 0.00 0.04 0.00 40 0 3,109 0 JUN24 87.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 337 0 JUN24 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 224 0 JUN24 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 151 0 JUN24 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 235 0 JUN24 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0 JUN24 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 74 0 JUN24 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0 JUN24 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 122 0 JUN24 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0 JUN24 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 44 0 JUN24 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 301 0 JUL24 34.00 C 0.00 0.00 0.00 29.25 +0.29 63 0 0 0 JUL24 35.00 C 0.00 0.00 0.00 28.25 +0.29 0 0 0 0 JUL24 36.00 C 0.00 0.00 0.00 27.25 +0.29 0 0 0 0 JUL24 37.00 C 0.00 0.00 0.00 26.25 +0.29 0 0 0 0 JUL24 38.00 C 0.00 0.00 0.00 25.26 +0.29 61 0 0 0 JUL24 39.00 C 0.00 0.00 0.00 24.26 +0.29 56 0 0 0 JUL24 40.00 C 0.00 0.00 0.00 23.26 +0.29 52 0 0 0 JUL24 41.00 C 0.00 0.00 0.00 22.26 +0.29 0 0 0 0 JUL24 42.00 C 0.00 0.00 0.00 21.26 +0.29 0 0 0 0 JUL24 43.00 C 0.00 0.00 0.00 20.26 +0.29 0 0 0 0 JUL24 44.00 C 0.00 0.00 0.00 19.27 +0.29 45 0 2 0 JUL24 45.00 C 0.00 0.00 0.00 18.27 +0.29 42 0 11 0 JUL24 46.00 C 0.00 0.00 0.00 17.27 +0.29 39 0 0 0 JUL24 47.00 C 0.00 0.00 0.00 16.27 +0.29 35 0 55 0 JUL24 48.00 C 0.00 0.00 0.00 15.27 +0.29 0 0 158 0 JUL24 49.00 C 0.00 0.00 0.00 14.39 +0.40 44 0 57 0 JUL24 50.00 C 13.30 13.80 13.30 13.40 +0.40 41 8 382 +8 JUL24 52.50 C 10.36 10.36 10.36 10.86 +0.26 32 1 618 0 JUL24 55.00 C 0.00 0.00 0.00 8.68 +0.26 34 0 700 0 JUL24 57.50 C 0.00 0.00 0.00 6.69 +0.21 33 0 412 0 JUL24 60.00 C 4.97 4.97 4.97 5.04 +0.13 33 30 771 0 JUL24 62.50 C 0.00 0.00 0.00 3.74 +0.13 33 0 1,501 0 JUL24 65.00 C 2.63 2.63 2.63 2.73 +0.08 33 501 701 +501 JUL24 67.50 C 2.20 2.20 2.05 1.96 +0.05 33 50 258 +48 JUL24 70.00 C 1.24 1.24 1.24 1.38 +0.04 34 10 345 +10 JUL24 72.50 C 0.95 1.14 0.95 0.96 +0.02 34 31 574 -7 JUL24 75.00 C 0.83 0.83 0.80 0.66 +0.02 34 13 298 +10 JUL24 77.50 C 0.44 0.59 0.44 0.45 +0.01 35 10 792 0 JUL24 80.00 C 0.40 0.40 0.40 0.31 +0.02 35 59 96 +46 JUL24 82.50 C 0.00 0.00 0.00 0.22 +0.02 36 0 225 0 JUL24 85.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 44 0 JUL24 87.50 C 0.00 0.00 0.00 0.10 0.00 36 0 83 0 JUL24 90.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0 JUL24 92.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 50 0 JUL24 95.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0 JUL24 97.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0 JUL24 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 AUG24 41.00 C 0.00 0.00 0.00 22.26 +0.29 42 0 0 0 AUG24 42.00 C 0.00 0.00 0.00 21.26 +0.29 0 0 0 0 AUG24 43.00 C 0.00 0.00 0.00 20.26 +0.29 0 0 0 0 AUG24 44.00 C 0.00 0.00 0.00 19.27 +0.29 40 0 0 0 AUG24 45.00 C 0.00 0.00 0.00 18.27 +0.29 37 0 0 0 AUG24 46.00 C 0.00 0.00 0.00 17.27 +0.28 34 0 0 0 AUG24 47.00 C 0.00 0.00 0.00 16.27 +0.27 31 0 0 0 AUG24 48.00 C 0.00 0.00 0.00 15.28 +0.26 32 0 0 0 AUG24 49.00 C 0.00 0.00 0.00 14.39 +0.33 37 0 0 0 AUG24 50.00 C 13.03 13.03 13.03 13.40 +0.27 35 8 98 0 AUG24 52.50 C 0.00 0.00 0.00 11.06 +0.15 32 0 0 0 AUG24 55.00 C 0.00 0.00 0.00 9.20 +0.24 34 0 125 0 AUG24 57.50 C 0.00 0.00 0.00 7.42 +0.22 34 0 174 0 AUG24 60.00 C 0.00 0.00 0.00 5.83 +0.11 33 0 173 0 AUG24 62.50 C 0.00 0.00 0.00 4.58 +0.14 33 0 119 0 AUG24 65.00 C 0.00 0.00 0.00 3.53 +0.11 33 0 92 0 AUG24 67.50 C 0.00 0.00 0.00 2.69 +0.07 33 0 154 0 AUG24 70.00 C 0.00 0.00 0.00 2.05 +0.07 34 0 164 0 AUG24 72.50 C 1.48 1.50 1.48 1.54 +0.07 34 31 233 +30 AUG24 75.00 C 1.32 1.32 1.32 1.15 +0.07 34 37 243 +21 AUG24 77.50 C 1.01 1.01 1.01 0.86 +0.07 35 12 62 +10 AUG24 80.00 C 0.00 0.00 0.00 0.65 +0.08 35 0 64 0 AUG24 82.50 C 0.00 0.00 0.00 0.49 +0.07 36 0 64 0 AUG24 85.00 C 0.00 0.00 0.00 0.36 +0.06 36 0 141 0 AUG24 87.50 C 0.00 0.00 0.00 0.27 +0.05 36 0 28 0 AUG24 90.00 C 0.00 0.00 0.00 0.20 +0.04 36 0 44 0 AUG24 92.50 C 0.00 0.00 0.00 0.15 +0.03 37 0 25 0 AUG24 95.00 C 0.00 0.00 0.00 0.11 +0.03 37 0 90 0 AUG24 97.50 C 0.00 0.00 0.00 0.08 +0.02 37 0 0 0 AUG24 100.00 C 0.00 0.00 0.00 0.07 +0.03 38 0 0 0 SEP24 34.00 C 0.00 0.00 0.00 29.25 +0.29 56 0 0 0 SEP24 35.00 C 0.00 0.00 0.00 28.25 +0.29 53 0 0 0 SEP24 36.00 C 0.00 0.00 0.00 27.25 +0.29 46 0 0 0 SEP24 37.00 C 0.00 0.00 0.00 26.25 +0.29 0 0 0 0 SEP24 38.00 C 0.00 0.00 0.00 25.26 +0.29 49 0 0 0 SEP24 39.00 C 0.00 0.00 0.00 24.26 +0.29 46 0 0 0 SEP24 40.00 C 0.00 0.00 0.00 23.26 +0.29 43 0 0 0 SEP24 41.00 C 0.00 0.00 0.00 22.26 +0.29 40 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 21.26 +0.29 37 0 0 0 SEP24 43.00 C 0.00 0.00 0.00 20.26 +0.29 34 0 0 0 SEP24 44.00 C 0.00 0.00 0.00 19.27 +0.29 36 0 0 0 SEP24 45.00 C 0.00 0.00 0.00 18.27 +0.29 34 0 0 0 SEP24 46.00 C 0.00 0.00 0.00 17.27 +0.27 31 0 5 0 SEP24 47.00 C 0.00 0.00 0.00 16.29 +0.27 32 0 10 0 SEP24 48.00 C 0.00 0.00 0.00 15.32 +0.25 31 0 118 0 SEP24 49.00 C 0.00 0.00 0.00 14.39 +0.25 32 0 850 0 SEP24 50.00 C 0.00 0.00 0.00 13.47 +0.22 31 0 1,240 0 SEP24 52.50 C 0.00 0.00 0.00 11.36 +0.19 32 0 796 0 SEP24 55.00 C 0.00 0.00 0.00 9.51 +0.19 32 0 503 0 SEP24 57.50 C 0.00 0.00 0.00 7.83 +0.17 32 0 853 0 SEP24 60.00 C 6.00 6.49 6.00 6.34 +0.14 32 2 984 -2 SEP24 62.50 C 0.00 0.00 0.00 5.08 +0.15 32 0 1,214 0 SEP24 65.00 C 3.65 4.10 3.65 4.04 +0.09 32 6 768 -1 SEP24 67.50 C 3.00 3.00 3.00 3.19 +0.08 33 4 2,255 -4 SEP24 70.00 C 2.32 2.73 2.32 2.51 +0.02 33 7 2,167 +1 SEP24 72.50 C 2.25 2.25 2.25 1.98 +0.04 33 36 353 0 SEP24 75.00 C 1.73 1.73 1.73 1.57 +0.05 34 6 722 0 SEP24 77.50 C 1.18 1.18 1.18 1.23 +0.02 34 10 406 +10 SEP24 80.00 C 0.00 0.00 0.00 0.98 +0.02 35 0 190 0 SEP24 82.50 C 0.00 0.00 0.00 0.78 +0.02 35 0 204 0 SEP24 85.00 C 0.00 0.00 0.00 0.61 +0.02 36 0 620 0 SEP24 87.50 C 0.00 0.00 0.00 0.48 +0.02 36 0 51 0 SEP24 90.00 C 0.00 0.00 0.00 0.38 +0.01 36 0 34 0 SEP24 92.50 C 0.00 0.00 0.00 0.30 +0.02 37 0 41 0 SEP24 95.00 C 0.00 0.00 0.00 0.24 +0.01 37 0 53 0 SEP24 97.50 C 0.00 0.00 0.00 0.19 +0.01 37 0 181 0 SEP24 100.00 C 0.00 0.00 0.00 0.15 +0.01 38 0 68 0 SEP24 102.50 C 0.14 0.14 0.14 0.12 +0.01 38 1 157 -1 SEP24 105.00 C 0.00 0.00 0.00 0.09 0.00 38 0 60 0 DEC24 34.00 C 0.00 0.00 0.00 29.25 +0.29 42 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 28.25 +0.29 40 0 0 0 DEC24 36.00 C 0.00 0.00 0.00 27.25 +0.29 37 0 0 0 DEC24 37.00 C 0.00 0.00 0.00 26.25 +0.29 34 0 0 0 DEC24 38.00 C 0.00 0.00 0.00 25.26 +0.29 34 0 0 0 DEC24 39.00 C 0.00 0.00 0.00 24.26 +0.29 32 0 0 0 DEC24 40.00 C 0.00 0.00 0.00 23.26 +0.29 30 0 10 0 DEC24 41.00 C 0.00 0.00 0.00 22.28 +0.28 30 0 0 0 DEC24 42.00 C 0.00 0.00 0.00 21.32 +0.27 30 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 20.40 +0.27 30 0 0 0 DEC24 44.00 C 0.00 0.00 0.00 19.49 +0.26 30 0 10 0 DEC24 45.00 C 0.00 0.00 0.00 18.61 +0.25 30 0 15 0 DEC24 46.00 C 0.00 0.00 0.00 17.74 +0.25 30 0 0 0 DEC24 47.00 C 0.00 0.00 0.00 16.89 +0.24 30 0 415 0 DEC24 48.00 C 0.00 0.00 0.00 16.05 +0.23 30 0 37 0 DEC24 49.00 C 0.00 0.00 0.00 15.24 +0.21 30 0 68 0 DEC24 50.00 C 0.00 0.00 0.00 14.45 +0.21 30 0 139 0 DEC24 52.50 C 0.00 0.00 0.00 12.58 +0.18 31 0 470 0 DEC24 55.00 C 0.00 0.00 0.00 10.85 +0.22 31 0 771 0 DEC24 57.50 C 0.00 0.00 0.00 9.29 +0.17 31 0 831 0 DEC24 60.00 C 7.80 7.93 7.80 7.86 +0.10 31 2 560 +2 DEC24 62.50 C 0.00 0.00 0.00 6.62 +0.08 31 0 437 0 DEC24 65.00 C 5.94 5.97 5.85 5.60 +0.09 31 134 1,001 +87 DEC24 67.50 C 4.98 5.00 4.93 4.68 +0.05 31 94 701 +60 DEC24 70.00 C 0.00 0.00 0.00 3.91 +0.04 31 0 447 0 DEC24 72.50 C 3.55 3.55 3.55 3.27 +0.01 32 4 117 -4 DEC24 75.00 C 2.61 2.61 2.61 2.73 0.00 32 1 218 0 DEC24 77.50 C 0.00 0.00 0.00 2.29 0.00 32 0 279 0 DEC24 80.00 C 0.00 0.00 0.00 1.92 0.00 33 0 250 0 DEC24 82.50 C 0.00 0.00 0.00 1.62 0.00 33 0 141 0 DEC24 85.00 C 0.00 0.00 0.00 1.36 -0.01 33 0 151 0 DEC24 87.50 C 0.00 0.00 0.00 1.15 -0.01 34 0 45 0 DEC24 90.00 C 0.00 0.00 0.00 0.95 -0.02 34 0 162 0 DEC24 92.50 C 0.00 0.00 0.00 0.80 -0.02 34 0 138 0 DEC24 95.00 C 0.00 0.00 0.00 0.65 -0.01 34 0 225 0 DEC24 97.50 C 0.00 0.00 0.00 0.55 -0.01 34 0 62 0 DEC24 100.00 C 0.00 0.00 0.00 0.46 -0.01 35 0 104 0 MAR25 34.00 C 0.00 0.00 0.00 29.29 +0.28 31 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 28.35 +0.28 31 0 15 0 MAR25 36.00 C 0.00 0.00 0.00 27.41 +0.27 31 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 26.48 +0.26 31 0 0 0 MAR25 38.00 C 0.00 0.00 0.00 25.56 +0.26 31 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 24.64 +0.25 31 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 23.74 +0.25 31 0 0 0 MAR25 41.00 C 0.00 0.00 0.00 22.85 +0.25 31 0 0 0 MAR25 42.00 C 0.00 0.00 0.00 21.97 +0.23 31 0 0 0 MAR25 43.00 C 0.00 0.00 0.00 21.10 +0.23 31 0 80 0 MAR25 44.00 C 0.00 0.00 0.00 20.25 +0.22 31 0 0 0 MAR25 45.00 C 0.00 0.00 0.00 19.42 +0.22 31 0 0 0 MAR25 46.00 C 0.00 0.00 0.00 18.59 +0.21 31 0 0 0 MAR25 47.00 C 0.00 0.00 0.00 17.79 +0.19 31 0 1 0 MAR25 48.00 C 0.00 0.00 0.00 17.01 +0.19 31 0 182 0 MAR25 49.00 C 0.00 0.00 0.00 16.23 +0.17 31 0 718 0 MAR25 50.00 C 0.00 0.00 0.00 15.50 +0.17 31 0 439 0 MAR25 52.50 C 0.00 0.00 0.00 13.72 +0.14 31 0 959 0 MAR25 55.00 C 0.00 0.00 0.00 12.17 +0.15 31 0 597 0 MAR25 57.50 C 0.00 0.00 0.00 10.54 +0.10 31 0 49 0 MAR25 60.00 C 0.00 0.00 0.00 9.24 +0.17 31 0 138 0 MAR25 62.50 C 0.00 0.00 0.00 8.00 +0.14 31 0 131 0 MAR25 65.00 C 0.00 0.00 0.00 6.92 +0.11 31 0 444 0 MAR25 67.50 C 5.60 5.61 5.60 5.96 +0.08 31 45 46 +21 MAR25 70.00 C 0.00 0.00 0.00 5.15 +0.06 31 0 840 0 MAR25 72.50 C 0.00 0.00 0.00 4.43 +0.03 31 0 577 0 MAR25 75.00 C 0.00 0.00 0.00 3.83 +0.03 32 0 71 0 MAR25 77.50 C 0.00 0.00 0.00 3.30 +0.01 32 0 246 0 MAR25 80.00 C 2.99 2.99 2.99 2.85 +0.01 32 1 123 0 MAR25 82.50 C 0.00 0.00 0.00 2.47 0.00 32 0 11 0 MAR25 85.00 C 0.00 0.00 0.00 2.13 -0.01 32 0 213 0 MAR25 87.50 C 0.00 0.00 0.00 1.85 -0.01 33 0 31 0 MAR25 90.00 C 0.00 0.00 0.00 1.61 +0.03 33 0 21 0 MAR25 92.50 C 0.00 0.00 0.00 1.41 +0.03 33 0 37 0 MAR25 95.00 C 0.00 0.00 0.00 1.17 +0.03 33 0 151 0 MAR25 97.50 C 0.00 0.00 0.00 1.02 +0.03 33 0 0 0 MAR25 100.00 C 0.00 0.00 0.00 0.89 +0.03 33 0 0 0 TOTAL CALL 4,953 93,619 +290 MAY24 34.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0 MAY24 35.00 P 0.00 0.00 0.00 0.01 0.00 108 0 31 0 MAY24 36.00 P 0.00 0.00 0.00 0.01 0.00 103 0 90 0 MAY24 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 70 0 MAY24 38.00 P 0.00 0.00 0.00 0.01 0.00 94 0 373 0 MAY24 39.00 P 0.00 0.00 0.00 0.01 0.00 89 0 272 0 MAY24 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 325 0 MAY24 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 212 0 MAY24 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 422 0 MAY24 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 578 0 MAY24 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 688 0 MAY24 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 655 0 MAY24 46.00 P 0.02 0.02 0.02 0.01 0.00 59 14 919 +14 MAY24 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 972 0 MAY24 48.00 P 0.02 0.02 0.02 0.01 0.00 52 3 878 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 687 0 MAY24 50.00 P 0.03 0.03 0.03 0.01 -0.01 44 10 1,545 -10 MAY24 52.50 P 0.07 0.07 0.06 0.04 -0.02 42 7 1,884 +7 MAY24 55.00 P 0.15 0.17 0.10 0.12 -0.04 40 136 2,042 +45 MAY24 57.50 P 0.37 0.42 0.24 0.32 -0.11 37 293 3,954 -42 MAY24 60.00 P 0.92 1.14 0.65 0.83 -0.17 35 298 4,345 +64 MAY24 62.50 P 2.20 2.20 1.60 1.87 -0.26 34 179 1,712 +93 MAY24 65.00 P 0.00 0.00 0.00 3.57 -0.32 35 0 768 0 MAY24 67.50 P 5.20 5.20 5.20 5.68 -0.41 37 1 128 0 MAY24 70.00 P 0.00 0.00 0.00 8.01 -0.39 39 0 244 0 MAY24 72.50 P 0.00 0.00 0.00 10.44 -0.29 41 0 7 0 MAY24 75.00 P 0.00 0.00 0.00 12.90 -0.29 42 0 363 0 MAY24 77.50 P 0.00 0.00 0.00 15.38 -0.29 43 0 320 0 MAY24 80.00 P 0.00 0.00 0.00 17.87 -0.29 42 0 270 0 MAY24 82.50 P 0.00 0.00 0.00 20.37 -0.28 52 0 120 0 MAY24 85.00 P 0.00 0.00 0.00 22.86 -0.31 0 0 166 0 MAY24 87.50 P 0.00 0.00 0.00 25.36 -0.28 58 0 0 0 MAY24 90.00 P 0.00 0.00 0.00 27.85 -0.28 0 0 0 0 MAY24 92.50 P 0.00 0.00 0.00 30.35 -0.28 56 0 0 0 MAY24 95.00 P 0.00 0.00 0.00 32.85 -0.27 72 0 0 0 MAY24 97.50 P 0.00 0.00 0.00 35.34 -0.28 0 0 0 0 MAY24 100.00 P 0.00 0.00 0.00 37.84 -0.28 74 0 0 0 JUN24 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0 JUN24 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 41 0 JUN24 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 64 0 JUN24 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 61 0 JUN24 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 205 0 JUN24 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 109 0 JUN24 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 344 0 JUN24 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 148 0 JUN24 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 421 0 JUN24 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,516 0 JUN24 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 662 0 JUN24 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 984 0 JUN24 46.00 P 0.00 0.00 0.00 0.02 0.00 37 0 683 0 JUN24 47.00 P 0.07 0.07 0.07 0.03 -0.01 37 40 1,065 0 JUN24 48.00 P 0.08 0.08 0.08 0.04 -0.01 36 1 529 -1 JUN24 49.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 651 0 JUN24 50.00 P 0.13 0.13 0.12 0.09 -0.03 35 101 4,428 -47 JUN24 52.50 P 0.24 0.24 0.23 0.22 -0.05 34 30 3,711 -2 JUN24 55.00 P 0.56 0.56 0.42 0.48 -0.08 34 48 2,767 0 JUN24 57.50 P 1.01 1.04 0.80 0.96 -0.10 33 175 3,920 +118 JUN24 60.00 P 1.98 1.98 1.55 1.71 -0.16 32 336 2,224 +185 JUN24 62.50 P 3.18 3.18 2.58 2.83 -0.24 32 163 1,643 +78 JUN24 65.00 P 4.62 4.62 4.62 4.39 -0.26 32 1 563 0 JUN24 67.50 P 0.00 0.00 0.00 6.25 -0.37 33 0 368 0 JUN24 70.00 P 0.00 0.00 0.00 8.41 -0.33 34 0 578 0 JUN24 72.50 P 0.00 0.00 0.00 10.68 -0.28 35 0 427 0 JUN24 75.00 P 0.00 0.00 0.00 13.04 -0.28 36 0 220 0 JUN24 77.50 P 0.00 0.00 0.00 15.46 -0.28 37 0 242 0 JUN24 80.00 P 0.00 0.00 0.00 17.91 -0.28 38 0 223 0 JUN24 82.50 P 0.00 0.00 0.00 20.39 -0.27 39 0 51 0 JUN24 85.00 P 0.00 0.00 0.00 22.87 -0.30 39 0 18 0 JUN24 87.50 P 0.00 0.00 0.00 25.36 -0.28 38 0 0 0 JUN24 90.00 P 0.00 0.00 0.00 27.86 -0.27 44 0 0 0 JUN24 92.50 P 0.00 0.00 0.00 30.35 -0.28 38 0 0 0 JUN24 95.00 P 0.00 0.00 0.00 32.85 -0.27 48 0 75 0 JUN24 97.50 P 0.00 0.00 0.00 35.34 -0.28 0 0 0 0 JUN24 100.00 P 0.00 0.00 0.00 37.84 -0.28 49 0 0 0 JUN24 102.50 P 0.00 0.00 0.00 40.33 -0.28 0 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 42.83 -0.27 0 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 45.33 -0.27 58 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 47.82 -0.27 0 0 0 0 JUN24 112.50 P 0.00 0.00 0.00 50.32 -0.27 55 0 0 0 JUL24 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 33 0 JUL24 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0 JUL24 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0 JUL24 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 33 0 JUL24 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0 JUL24 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 47 0 JUL24 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 94 0 JUL24 41.00 P 0.06 0.06 0.06 0.01 0.00 35 56 216 +56 JUL24 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 82 0 JUL24 43.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 573 0 JUL24 44.00 P 0.11 0.11 0.11 0.02 -0.01 32 60 334 0 JUL24 45.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 197 0 JUL24 46.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 163 0 JUL24 47.00 P 0.16 0.16 0.16 0.09 -0.02 33 30 208 +30 JUL24 48.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 459 0 JUL24 49.00 P 0.00 0.00 0.00 0.18 -0.03 33 0 184 0 JUL24 50.00 P 0.28 0.29 0.27 0.25 -0.04 33 7 157 +4 JUL24 52.50 P 0.50 0.50 0.48 0.51 -0.04 32 40 331 0 JUL24 55.00 P 0.90 0.90 0.86 0.89 -0.10 32 28 632 +1 JUL24 57.50 P 1.68 1.69 1.45 1.53 -0.13 32 72 361 +48 JUL24 60.00 P 2.62 2.62 2.56 2.40 -0.17 31 51 1,637 -30 JUL24 62.50 P 3.39 3.39 3.39 3.58 -0.27 31 530 1,056 +530 JUL24 65.00 P 5.40 5.42 5.40 5.08 -0.25 32 20 226 +19 JUL24 67.50 P 0.00 0.00 0.00 6.82 -0.31 32 0 50 0 JUL24 70.00 P 0.00 0.00 0.00 8.84 -0.32 33 0 26 0 JUL24 72.50 P 0.00 0.00 0.00 11.00 -0.27 34 0 75 0 JUL24 75.00 P 0.00 0.00 0.00 13.24 -0.28 34 0 30 0 JUL24 77.50 P 0.00 0.00 0.00 15.58 -0.28 35 0 0 0 JUL24 80.00 P 0.00 0.00 0.00 17.98 -0.28 35 0 0 0 JUL24 82.50 P 0.00 0.00 0.00 20.42 -0.28 35 0 0 0 JUL24 85.00 P 0.00 0.00 0.00 22.89 -0.28 36 0 0 0 JUL24 87.50 P 0.00 0.00 0.00 25.37 -0.28 37 0 0 0 JUL24 90.00 P 0.00 0.00 0.00 27.86 -0.28 38 0 0 0 JUL24 92.50 P 0.00 0.00 0.00 30.35 -0.28 38 0 0 0 JUL24 95.00 P 0.00 0.00 0.00 32.85 -0.27 42 0 0 0 JUL24 97.50 P 0.00 0.00 0.00 35.34 -0.28 41 0 0 0 JUL24 100.00 P 0.00 0.00 0.00 37.84 -0.28 45 0 0 0 AUG24 41.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 47 0 AUG24 42.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 50 0 AUG24 43.00 P 0.00 0.00 0.00 0.05 -0.04 32 0 0 0 AUG24 44.00 P 0.00 0.00 0.00 0.07 -0.05 32 0 3 0 AUG24 45.00 P 0.00 0.00 0.00 0.10 -0.07 32 0 2 0 AUG24 46.00 P 0.25 0.25 0.25 0.15 -0.07 32 1 4 +1 AUG24 47.00 P 0.00 0.00 0.00 0.20 -0.09 32 0 22 0 AUG24 48.00 P 0.00 0.00 0.00 0.27 -0.10 32 0 34 0 AUG24 49.00 P 0.00 0.00 0.00 0.35 -0.10 32 0 41 0 AUG24 50.00 P 0.00 0.00 0.00 0.46 -0.11 32 0 26 0 AUG24 52.50 P 0.00 0.00 0.00 0.82 -0.12 32 0 31 0 AUG24 55.00 P 1.53 1.53 1.53 1.31 -0.16 32 6 106 +6 AUG24 57.50 P 0.00 0.00 0.00 2.03 -0.17 32 0 122 0 AUG24 60.00 P 0.00 0.00 0.00 2.97 -0.19 32 0 325 0 AUG24 62.50 P 3.98 3.98 3.98 4.16 -0.23 31 2 286 0 AUG24 65.00 P 0.00 0.00 0.00 5.64 -0.24 32 0 121 0 AUG24 67.50 P 0.00 0.00 0.00 7.36 -0.22 32 0 90 0 AUG24 70.00 P 0.00 0.00 0.00 9.22 -0.33 32 0 0 0 AUG24 72.50 P 0.00 0.00 0.00 11.36 -0.23 34 0 0 0 AUG24 75.00 P 0.00 0.00 0.00 13.52 -0.23 34 0 1 0 AUG24 77.50 P 0.00 0.00 0.00 15.78 -0.24 34 0 0 0 AUG24 80.00 P 0.00 0.00 0.00 18.12 -0.24 35 0 0 0 AUG24 82.50 P 0.00 0.00 0.00 20.51 -0.25 35 0 0 0 AUG24 85.00 P 0.00 0.00 0.00 22.94 -0.26 36 0 0 0 AUG24 87.50 P 0.00 0.00 0.00 25.40 -0.26 36 0 0 0 AUG24 90.00 P 0.00 0.00 0.00 27.87 -0.27 36 0 0 0 AUG24 92.50 P 0.00 0.00 0.00 30.36 -0.27 38 0 0 0 AUG24 95.00 P 0.00 0.00 0.00 32.85 -0.27 39 0 0 0 AUG24 97.50 P 0.00 0.00 0.00 35.34 -0.28 39 0 0 0 AUG24 100.00 P 0.00 0.00 0.00 37.84 -0.28 42 0 0 0 SEP24 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 225 0 SEP24 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 91 0 SEP24 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 85 0 SEP24 37.00 P 0.09 0.09 0.09 0.01 0.00 32 10 41 +10 SEP24 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 31 0 SEP24 39.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 529 0 SEP24 40.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 368 0 SEP24 41.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 197 0 SEP24 42.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 367 0 SEP24 43.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 645 0 SEP24 44.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 409 0 SEP24 45.00 P 0.00 0.00 0.00 0.16 -0.03 31 0 434 0 SEP24 46.00 P 0.00 0.00 0.00 0.22 -0.04 31 0 302 0 SEP24 47.00 P 0.42 0.43 0.42 0.29 -0.05 31 10 326 0 SEP24 48.00 P 0.00 0.00 0.00 0.39 -0.05 32 0 278 0 SEP24 49.00 P 0.00 0.00 0.00 0.49 -0.07 32 0 454 0 SEP24 50.00 P 0.00 0.00 0.00 0.63 -0.08 32 0 1,025 0 SEP24 52.50 P 0.00 0.00 0.00 1.07 -0.10 32 0 2,261 0 SEP24 55.00 P 0.00 0.00 0.00 1.70 -0.13 32 0 1,474 0 SEP24 57.50 P 0.00 0.00 0.00 2.52 -0.17 32 0 1,527 0 SEP24 60.00 P 3.53 3.53 3.53 3.53 -0.20 32 1 468 0 SEP24 62.50 P 0.00 0.00 0.00 4.75 -0.24 32 0 909 0 SEP24 65.00 P 0.00 0.00 0.00 6.24 -0.24 33 0 614 0 SEP24 67.50 P 7.57 7.57 7.57 7.87 -0.29 33 30 571 +30 SEP24 70.00 P 0.00 0.00 0.00 9.69 -0.33 33 0 583 0 SEP24 72.50 P 0.00 0.00 0.00 11.68 -0.25 34 0 307 0 SEP24 75.00 P 0.00 0.00 0.00 13.79 -0.26 34 0 34 0 SEP24 77.50 P 0.00 0.00 0.00 15.99 -0.27 34 0 33 0 SEP24 80.00 P 0.00 0.00 0.00 18.27 -0.27 35 0 22 0 SEP24 82.50 P 0.00 0.00 0.00 20.62 -0.27 35 0 6 0 SEP24 85.00 P 0.00 0.00 0.00 23.01 -0.28 35 0 5 0 SEP24 87.50 P 0.00 0.00 0.00 25.44 -0.28 36 0 82 0 SEP24 90.00 P 0.00 0.00 0.00 27.90 -0.28 36 0 16 0 SEP24 92.50 P 0.00 0.00 0.00 30.37 -0.28 36 0 125 0 SEP24 95.00 P 0.00 0.00 0.00 32.86 -0.27 37 0 0 0 SEP24 97.50 P 0.00 0.00 0.00 35.35 -0.27 38 0 0 0 SEP24 100.00 P 0.00 0.00 0.00 37.84 -0.28 38 0 0 0 SEP24 102.50 P 0.00 0.00 0.00 40.33 -0.28 0 0 0 0 SEP24 105.00 P 0.00 0.00 0.00 42.83 -0.27 41 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 82 0 DEC24 35.00 P 0.00 0.00 0.00 0.02 0.00 30 0 265 0 DEC24 36.00 P 0.00 0.00 0.00 0.03 0.00 30 0 102 0 DEC24 37.00 P 0.00 0.00 0.00 0.05 0.00 30 0 33 0 DEC24 38.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 68 0 DEC24 39.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 224 0 DEC24 40.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 382 0 DEC24 41.00 P 0.00 0.00 0.00 0.16 -0.02 30 0 65 0 DEC24 42.00 P 0.00 0.00 0.00 0.21 -0.02 30 0 406 0 DEC24 43.00 P 0.00 0.00 0.00 0.28 -0.02 30 0 269 0 DEC24 44.00 P 0.00 0.00 0.00 0.35 -0.04 30 0 223 0 DEC24 45.00 P 0.00 0.00 0.00 0.45 -0.04 30 0 506 0 DEC24 46.00 P 0.00 0.00 0.00 0.56 -0.04 31 0 215 0 DEC24 47.00 P 0.00 0.00 0.00 0.69 -0.06 31 0 576 0 DEC24 48.00 P 0.00 0.00 0.00 0.84 -0.06 31 0 528 0 DEC24 49.00 P 0.00 0.00 0.00 1.01 -0.07 31 0 133 0 DEC24 50.00 P 1.30 1.30 1.30 1.20 -0.08 31 4 440 +4 DEC24 52.50 P 0.00 0.00 0.00 1.80 -0.11 31 0 707 0 DEC24 55.00 P 0.00 0.00 0.00 2.56 -0.14 31 0 643 0 DEC24 57.50 P 3.72 3.72 3.72 3.45 -0.19 31 66 951 +36 DEC24 60.00 P 4.80 4.80 4.42 4.51 -0.22 31 51 689 0 DEC24 62.50 P 5.68 5.72 5.68 5.76 -0.25 31 100 369 -46 DEC24 65.00 P 7.28 7.28 7.15 7.17 -0.30 31 2 623 0 DEC24 67.50 P 0.00 0.00 0.00 8.79 -0.32 32 0 639 0 DEC24 70.00 P 0.00 0.00 0.00 10.55 -0.33 32 0 333 0 DEC24 72.50 P 0.00 0.00 0.00 12.36 -0.30 32 0 2 0 DEC24 75.00 P 0.00 0.00 0.00 14.36 -0.30 32 0 1 0 DEC24 77.50 P 0.00 0.00 0.00 16.45 -0.30 32 0 3 0 DEC24 80.00 P 0.00 0.00 0.00 18.62 -0.31 33 0 3 0 DEC24 82.50 P 0.00 0.00 0.00 20.88 -0.31 33 0 2 0 DEC24 85.00 P 0.00 0.00 0.00 23.19 -0.31 33 0 3 0 DEC24 87.50 P 0.00 0.00 0.00 25.57 -0.30 33 0 4 0 DEC24 90.00 P 0.00 0.00 0.00 27.97 -0.30 33 0 1 0 DEC24 92.50 P 0.00 0.00 0.00 30.42 -0.29 34 0 0 0 DEC24 95.00 P 0.00 0.00 0.00 32.88 -0.28 34 0 0 0 DEC24 97.50 P 0.00 0.00 0.00 35.36 -0.28 35 0 0 0 DEC24 100.00 P 0.00 0.00 0.00 37.84 -0.28 34 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 51 0 MAR25 35.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 286 0 MAR25 36.00 P 0.29 0.29 0.29 0.12 -0.01 31 30 96 0 MAR25 37.00 P 0.00 0.00 0.00 0.15 -0.03 31 0 33 0 MAR25 38.00 P 0.20 0.39 0.20 0.20 -0.02 31 7 151 +5 MAR25 39.00 P 0.00 0.00 0.00 0.24 -0.04 31 0 269 0 MAR25 40.00 P 0.00 0.00 0.00 0.31 -0.04 31 0 251 0 MAR25 41.00 P 0.00 0.00 0.00 0.38 -0.05 31 0 65 0 MAR25 42.00 P 0.00 0.00 0.00 0.47 -0.06 31 0 240 0 MAR25 43.00 P 0.00 0.00 0.00 0.57 -0.06 31 0 24 0 MAR25 44.00 P 0.00 0.00 0.00 0.68 -0.08 31 0 113 0 MAR25 45.00 P 1.04 1.04 1.04 0.84 -0.08 31 2 27 0 MAR25 46.00 P 0.00 0.00 0.00 0.99 -0.08 31 0 123 0 MAR25 47.00 P 0.00 0.00 0.00 1.16 -0.11 31 0 140 0 MAR25 48.00 P 0.00 0.00 0.00 1.36 -0.10 31 0 291 0 MAR25 49.00 P 0.00 0.00 0.00 1.55 -0.13 31 0 721 0 MAR25 50.00 P 0.00 0.00 0.00 1.80 -0.13 31 0 1,466 0 MAR25 52.50 P 0.00 0.00 0.00 2.47 -0.15 31 0 600 0 MAR25 55.00 P 0.00 0.00 0.00 3.25 -0.18 31 0 894 0 MAR25 57.50 P 0.00 0.00 0.00 4.17 -0.21 31 0 57 0 MAR25 60.00 P 5.02 5.02 5.02 5.26 -0.23 31 30 95 +6 MAR25 62.50 P 0.00 0.00 0.00 6.51 -0.24 31 0 203 0 MAR25 65.00 P 0.00 0.00 0.00 7.91 -0.24 31 0 91 0 MAR25 67.50 P 0.00 0.00 0.00 9.49 -0.28 31 0 5 0 MAR25 70.00 P 0.00 0.00 0.00 11.16 -0.26 31 0 6 0 MAR25 72.50 P 0.00 0.00 0.00 12.96 -0.25 31 0 4 0 MAR25 75.00 P 0.00 0.00 0.00 14.87 -0.26 32 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 16.89 -0.26 32 0 2 0 MAR25 80.00 P 0.00 0.00 0.00 18.99 -0.27 32 0 0 0 MAR25 82.50 P 0.00 0.00 0.00 21.17 -0.27 32 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 23.42 -0.27 32 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 25.73 -0.28 33 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 28.08 -0.28 33 0 0 0 MAR25 92.50 P 0.00 0.00 0.00 30.49 -0.28 33 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 32.91 -0.29 33 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 35.37 -0.29 33 0 0 0 MAR25 100.00 P 0.00 0.00 0.00 37.84 -0.29 34 0 0 0 TOTAL PUT 3,082 93,334 +1,212 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS AIR - AIR CHINA CLOSING PRICE HK$ 4.04 MAY24 2.70 C 0.00 0.00 0.00 1.34 -0.01 0 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 1.14 -0.02 0 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 1.04 -0.02 0 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 0.94 -0.02 0 0 0 0 MAY24 3.20 C 0.00 0.00 0.00 0.85 -0.01 62 0 7 0 MAY24 3.30 C 0.00 0.00 0.00 0.75 -0.01 55 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 0.65 -0.01 48 0 0 0 MAY24 3.50 C 0.00 0.00 0.00 0.55 -0.01 41 0 0 0 MAY24 3.60 C 0.00 0.00 0.00 0.45 -0.01 34 0 30 0 MAY24 3.70 C 0.00 0.00 0.00 0.36 -0.01 36 0 71 0 MAY24 3.80 C 0.00 0.00 0.00 0.27 -0.02 33 0 25 0 MAY24 3.90 C 0.00 0.00 0.00 0.19 -0.02 32 0 197 0 MAY24 4.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 219 0 MAY24 4.10 C 0.00 0.00 0.00 0.08 -0.01 32 0 1,933 0 MAY24 4.20 C 0.08 0.08 0.08 0.05 -0.01 34 16 972 +16 MAY24 4.30 C 0.03 0.03 0.03 0.03 -0.01 35 15 297 0 MAY24 4.40 C 0.00 0.00 0.00 0.02 0.00 37 0 421 0 MAY24 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 610 0 MAY24 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 522 0 MAY24 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 157 0 MAY24 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 284 0 MAY24 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 101 0 MAY24 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 MAY24 5.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0 MAY24 5.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0 MAY24 5.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0 MAY24 6.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0 JUN24 2.70 C 0.00 0.00 0.00 1.35 -0.01 0 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 1.25 -0.01 0 0 0 0 JUN24 2.90 C 0.00 0.00 0.00 1.15 -0.01 0 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 0.96 -0.01 41 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 0.86 -0.01 36 0 0 0 JUN24 3.30 C 0.00 0.00 0.00 0.76 -0.01 31 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 0.67 -0.01 35 0 20 0 JUN24 3.50 C 0.00 0.00 0.00 0.57 -0.02 30 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 0.49 -0.01 33 0 15 0 JUN24 3.70 C 0.00 0.00 0.00 0.41 -0.01 33 0 29 0 JUN24 3.80 C 0.00 0.00 0.00 0.33 -0.02 32 0 16 0 JUN24 3.90 C 0.00 0.00 0.00 0.27 -0.01 33 0 184 0 JUN24 4.00 C 0.18 0.19 0.18 0.20 -0.02 31 12 295 +1 JUN24 4.10 C 0.14 0.14 0.14 0.16 -0.01 32 18 203 +18 JUN24 4.20 C 0.00 0.00 0.00 0.12 -0.01 32 0 253 0 JUN24 4.30 C 0.00 0.00 0.00 0.09 -0.01 33 0 1,023 0 JUN24 4.40 C 0.00 0.00 0.00 0.07 0.00 34 0 1,168 0 JUN24 4.50 C 0.00 0.00 0.00 0.05 0.00 34 0 240 0 JUN24 4.60 C 0.00 0.00 0.00 0.04 0.00 35 0 205 0 JUN24 4.70 C 0.00 0.00 0.00 0.03 0.00 36 0 71 0 JUN24 4.80 C 0.00 0.00 0.00 0.02 0.00 35 0 98 0 JUN24 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0 JUN24 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0 JUN24 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 216 0 JUN24 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 116 0 JUN24 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 124 0 JUN24 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 410 0 JUN24 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 130 0 JUN24 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0 JUL24 2.70 C 0.00 0.00 0.00 1.36 -0.01 0 0 0 0 JUL24 2.80 C 0.00 0.00 0.00 1.26 -0.02 0 0 0 0 JUL24 2.90 C 0.00 0.00 0.00 1.17 -0.01 37 0 0 0 JUL24 3.00 C 0.00 0.00 0.00 1.07 -0.01 33 0 0 0 JUL24 3.10 C 0.00 0.00 0.00 0.97 -0.01 29 0 0 0 JUL24 3.20 C 0.00 0.00 0.00 0.88 -0.01 33 0 0 0 JUL24 3.30 C 0.00 0.00 0.00 0.78 -0.02 29 0 0 0 JUL24 3.40 C 0.00 0.00 0.00 0.69 -0.02 29 0 0 0 JUL24 3.50 C 0.00 0.00 0.00 0.61 -0.01 31 0 0 0 JUL24 3.60 C 0.00 0.00 0.00 0.53 -0.02 31 0 105 0 JUL24 3.70 C 0.00 0.00 0.00 0.45 -0.02 30 0 122 0 JUL24 3.80 C 0.36 0.36 0.36 0.38 -0.02 30 150 415 +135 JUL24 3.90 C 0.00 0.00 0.00 0.32 -0.01 31 0 353 0 JUL24 4.00 C 0.00 0.00 0.00 0.26 -0.02 30 0 368 0 JUL24 4.10 C 0.00 0.00 0.00 0.22 -0.01 31 0 213 0 JUL24 4.20 C 0.20 0.20 0.20 0.17 -0.01 30 100 680 +100 JUL24 4.30 C 0.00 0.00 0.00 0.14 -0.01 31 0 1,140 0 JUL24 4.40 C 0.00 0.00 0.00 0.11 -0.01 31 0 1,000 0 JUL24 4.50 C 0.00 0.00 0.00 0.09 0.00 31 0 480 0 JUL24 4.60 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0 JUL24 4.70 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0 JUL24 4.80 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0 JUL24 5.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0 AUG24 3.00 C 0.00 0.00 0.00 1.08 -0.01 28 0 0 0 AUG24 3.10 C 0.00 0.00 0.00 0.99 -0.01 31 0 0 0 AUG24 3.20 C 0.00 0.00 0.00 0.90 -0.01 32 0 0 0 AUG24 3.30 C 0.00 0.00 0.00 0.81 -0.01 31 0 0 0 AUG24 3.40 C 0.00 0.00 0.00 0.72 -0.02 30 0 0 0 AUG24 3.50 C 0.00 0.00 0.00 0.64 -0.01 30 0 0 0 AUG24 3.60 C 0.00 0.00 0.00 0.56 -0.02 30 0 0 0 AUG24 3.70 C 0.00 0.00 0.00 0.51 -0.01 33 0 0 0 AUG24 3.80 C 0.00 0.00 0.00 0.44 -0.01 32 0 0 0 AUG24 3.90 C 0.00 0.00 0.00 0.37 -0.02 31 0 0 0 AUG24 4.00 C 0.00 0.00 0.00 0.32 -0.01 32 0 20 0 AUG24 4.10 C 0.00 0.00 0.00 0.26 -0.02 30 0 0 0 AUG24 4.20 C 0.00 0.00 0.00 0.22 -0.02 30 0 5 0 AUG24 4.30 C 0.00 0.00 0.00 0.19 -0.01 31 0 307 0 AUG24 4.40 C 0.17 0.17 0.17 0.16 -0.01 32 3 1,000 0 AUG24 4.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 500 0 AUG24 4.60 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0 AUG24 4.70 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0 AUG24 4.80 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0 AUG24 4.90 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0 AUG24 5.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 1.39 -0.01 36 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 1.29 -0.01 33 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 1.20 -0.01 35 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 1.10 -0.01 31 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 1.01 -0.01 32 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 0.93 0.00 34 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 0.84 -0.01 32 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 0.76 -0.01 32 0 45 0 SEP24 3.50 C 0.00 0.00 0.00 0.69 0.00 33 0 30 0 SEP24 3.60 C 0.00 0.00 0.00 0.61 -0.01 32 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 0.55 0.00 33 0 15 0 SEP24 3.80 C 0.00 0.00 0.00 0.48 -0.01 32 0 0 0 SEP24 3.90 C 0.00 0.00 0.00 0.43 0.00 33 0 75 0 SEP24 4.00 C 0.00 0.00 0.00 0.36 -0.02 31 0 0 0 SEP24 4.10 C 0.00 0.00 0.00 0.33 0.00 33 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 0.27 -0.01 31 0 15 0 SEP24 4.30 C 0.00 0.00 0.00 0.24 -0.01 32 0 3 0 SEP24 4.40 C 0.00 0.00 0.00 0.20 -0.02 32 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 0.18 0.00 33 0 0 0 SEP24 4.60 C 0.00 0.00 0.00 0.15 0.00 32 0 400 0 SEP24 4.70 C 0.00 0.00 0.00 0.13 0.00 33 0 10 0 SEP24 4.80 C 0.00 0.00 0.00 0.11 0.00 33 0 0 0 SEP24 4.90 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0 SEP24 5.25 C 0.00 0.00 0.00 0.05 0.00 33 0 5 0 SEP24 5.50 C 0.00 0.00 0.00 0.03 0.00 33 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 32 0 37 0 SEP24 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0 SEP24 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0 SEP24 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0 SEP24 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 1.43 -0.01 33 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 1.34 -0.01 33 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 1.25 -0.01 33 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 1.16 -0.01 32 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 1.08 -0.01 32 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 1.00 -0.01 32 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 0.92 -0.01 32 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 0.85 -0.01 32 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 0.78 -0.01 32 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 0.71 -0.01 32 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 0.65 -0.01 32 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 0.59 -0.01 32 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 0.54 0.00 33 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 0.49 -0.02 33 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 0.44 -0.01 32 0 0 0 DEC24 4.20 C 0.00 0.00 0.00 0.40 0.00 33 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 0.36 0.00 33 0 0 0 DEC24 4.40 C 0.00 0.00 0.00 0.32 0.00 33 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 0.29 0.00 33 0 3 0 DEC24 4.60 C 0.00 0.00 0.00 0.26 0.00 33 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 0.23 0.00 33 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 0.20 -0.01 32 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 0.18 0.00 32 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 0.16 0.00 33 0 184 0 DEC24 5.25 C 0.00 0.00 0.00 0.12 0.00 33 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 0.06 0.00 32 0 88 0 DEC24 6.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0 DEC24 6.25 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 MAR25 2.70 C 0.00 0.00 0.00 1.47 -0.01 32 0 0 0 MAR25 2.80 C 0.00 0.00 0.00 1.39 0.00 34 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 1.30 -0.01 32 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 1.22 -0.01 32 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 1.14 -0.01 32 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 1.07 -0.01 33 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 1.00 0.00 33 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 0.93 0.00 33 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 0.86 -0.01 33 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 0.80 -0.01 33 0 1 0 MAR25 3.70 C 0.00 0.00 0.00 0.74 -0.01 33 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 0.68 -0.01 32 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 0.63 -0.01 33 0 0 0 MAR25 4.00 C 0.50 0.50 0.50 0.59 0.00 33 2 2 0 MAR25 4.10 C 0.00 0.00 0.00 0.54 0.00 33 0 20 0 MAR25 4.20 C 0.00 0.00 0.00 0.49 -0.01 33 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 0.45 0.00 33 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 0.41 -0.01 32 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.38 0.00 33 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 0.35 0.00 33 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 0.32 0.00 33 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 0.29 0.00 33 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 0.26 0.00 33 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 0.24 0.00 33 0 6 0 MAR25 5.25 C 0.00 0.00 0.00 0.19 0.00 33 0 1 0 TOTAL CALL 316 18,427 +270 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 96 0 40 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 87 0 255 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0 MAY24 3.20 P 0.00 0.00 0.00 0.01 0.00 71 0 115 0 MAY24 3.30 P 0.00 0.00 0.00 0.01 0.00 64 0 123 0 MAY24 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 190 0 MAY24 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 383 0 MAY24 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 136 0 MAY24 3.70 P 0.01 0.01 0.01 0.02 0.00 40 150 531 0 MAY24 3.80 P 0.03 0.03 0.02 0.03 0.00 36 29 807 -1 MAY24 3.90 P 0.00 0.00 0.00 0.05 0.00 34 0 727 0 MAY24 4.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 669 0 MAY24 4.10 P 0.00 0.00 0.00 0.14 0.00 34 0 721 0 MAY24 4.20 P 0.00 0.00 0.00 0.21 +0.01 36 0 125 0 MAY24 4.30 P 0.31 0.31 0.30 0.29 +0.01 37 140 540 +112 MAY24 4.40 P 0.00 0.00 0.00 0.37 +0.01 34 0 125 0 MAY24 4.50 P 0.00 0.00 0.00 0.46 +0.01 0 0 21 0 MAY24 4.60 P 0.00 0.00 0.00 0.56 +0.01 0 0 0 0 MAY24 4.70 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0 MAY24 4.80 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 0 MAY24 4.90 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0 MAY24 5.00 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0 MAY24 5.25 P 0.00 0.00 0.00 1.21 +0.01 0 0 0 0 MAY24 5.50 P 0.00 0.00 0.00 1.46 +0.01 0 0 0 0 MAY24 5.75 P 0.00 0.00 0.00 1.71 +0.01 0 0 0 0 MAY24 6.00 P 0.00 0.00 0.00 1.96 +0.01 0 0 0 0 JUN24 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0 JUN24 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0 JUN24 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUN24 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 175 0 JUN24 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0 JUN24 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0 JUN24 3.30 P 0.01 0.01 0.01 0.01 0.00 37 25 286 0 JUN24 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 537 0 JUN24 3.50 P 0.00 0.00 0.00 0.02 0.00 33 0 983 0 JUN24 3.60 P 0.03 0.03 0.03 0.03 -0.01 32 20 262 0 JUN24 3.70 P 0.05 0.05 0.05 0.05 0.00 33 15 286 0 JUN24 3.80 P 0.08 0.08 0.08 0.08 +0.01 33 18 1,233 +18 JUN24 3.90 P 0.11 0.11 0.10 0.11 0.00 33 55 583 +34 JUN24 4.00 P 0.16 0.16 0.16 0.15 +0.01 32 20 537 +20 JUN24 4.10 P 0.00 0.00 0.00 0.20 0.00 32 0 49 0 JUN24 4.20 P 0.00 0.00 0.00 0.26 0.00 32 0 227 0 JUN24 4.30 P 0.00 0.00 0.00 0.34 +0.01 34 0 70 0 JUN24 4.40 P 0.00 0.00 0.00 0.41 +0.01 33 0 163 0 JUN24 4.50 P 0.00 0.00 0.00 0.49 +0.01 32 0 194 0 JUN24 4.60 P 0.57 0.57 0.57 0.58 +0.01 33 10 90 0 JUN24 4.70 P 0.00 0.00 0.00 0.67 +0.01 33 0 0 0 JUN24 4.80 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0 JUN24 5.25 P 0.00 0.00 0.00 1.21 +0.01 0 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 1.46 +0.01 0 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 1.71 +0.01 0 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 1.96 +0.01 0 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 2.21 +0.01 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 2.46 +0.01 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 2.71 +0.01 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 2.96 +0.01 0 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 3.21 +0.01 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 3.46 +0.01 0 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 3.71 +0.01 0 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 3.96 +0.01 0 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 4.21 +0.01 0 0 0 0 JUN24 8.50 P 0.00 0.00 0.00 4.46 +0.01 0 0 0 0 JUN24 8.75 P 0.00 0.00 0.00 4.71 +0.01 0 0 0 0 JUL24 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0 JUL24 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0 JUL24 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 JUL24 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 873 0 JUL24 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 76 0 JUL24 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 255 0 JUL24 3.30 P 0.00 0.00 0.00 0.02 0.00 33 0 8 0 JUL24 3.40 P 0.00 0.00 0.00 0.03 0.00 32 0 200 0 JUL24 3.50 P 0.00 0.00 0.00 0.04 0.00 31 0 418 0 JUL24 3.60 P 0.00 0.00 0.00 0.06 0.00 31 0 1,110 0 JUL24 3.70 P 0.00 0.00 0.00 0.09 0.00 32 0 1,203 0 JUL24 3.80 P 0.00 0.00 0.00 0.12 0.00 32 0 950 0 JUL24 3.90 P 0.00 0.00 0.00 0.15 0.00 31 0 342 0 JUL24 4.00 P 0.00 0.00 0.00 0.20 +0.01 32 0 103 0 JUL24 4.10 P 0.00 0.00 0.00 0.24 0.00 30 0 0 0 JUL24 4.20 P 0.32 0.32 0.32 0.30 0.00 30 522 531 +517 JUL24 4.30 P 0.35 0.35 0.35 0.38 +0.01 32 10 10 +10 JUL24 4.40 P 0.00 0.00 0.00 0.44 0.00 31 0 0 0 JUL24 4.50 P 0.00 0.00 0.00 0.52 +0.01 31 0 11 0 JUL24 4.60 P 0.00 0.00 0.00 0.60 +0.01 31 0 0 0 JUL24 4.70 P 0.00 0.00 0.00 0.68 0.00 30 0 0 0 JUL24 4.80 P 0.00 0.00 0.00 0.77 0.00 29 0 0 0 JUL24 4.90 P 0.00 0.00 0.00 0.87 +0.01 32 0 0 0 JUL24 5.00 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0 AUG24 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 AUG24 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 AUG24 3.20 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0 AUG24 3.30 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0 AUG24 3.40 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0 AUG24 3.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 10 0 AUG24 3.60 P 0.00 0.00 0.00 0.09 0.00 32 0 1,150 0 AUG24 3.70 P 0.00 0.00 0.00 0.11 -0.01 31 0 500 0 AUG24 3.80 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0 AUG24 3.90 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0 AUG24 4.00 P 0.00 0.00 0.00 0.23 0.00 31 0 50 0 AUG24 4.10 P 0.00 0.00 0.00 0.28 0.00 31 0 50 0 AUG24 4.20 P 0.00 0.00 0.00 0.34 0.00 31 0 0 0 AUG24 4.30 P 0.00 0.00 0.00 0.40 0.00 31 0 10 0 AUG24 4.40 P 0.00 0.00 0.00 0.47 0.00 31 0 0 0 AUG24 4.50 P 0.00 0.00 0.00 0.54 0.00 30 0 0 0 AUG24 4.60 P 0.00 0.00 0.00 0.62 0.00 31 0 0 0 AUG24 4.70 P 0.00 0.00 0.00 0.70 0.00 30 0 0 0 AUG24 4.80 P 0.00 0.00 0.00 0.79 +0.01 31 0 0 0 AUG24 4.90 P 0.00 0.00 0.00 0.88 +0.01 31 0 0 0 AUG24 5.00 P 0.00 0.00 0.00 0.97 +0.01 31 0 0 0 SEP24 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0 SEP24 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 SEP24 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 SEP24 3.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0 SEP24 3.10 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0 SEP24 3.20 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0 SEP24 3.30 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0 SEP24 3.40 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0 SEP24 3.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 30 0 SEP24 3.60 P 0.00 0.00 0.00 0.13 +0.01 34 0 530 0 SEP24 3.70 P 0.00 0.00 0.00 0.16 +0.01 34 0 396 0 SEP24 3.80 P 0.00 0.00 0.00 0.20 +0.01 34 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 0.23 0.00 33 0 75 0 SEP24 4.00 P 0.00 0.00 0.00 0.28 0.00 33 0 88 0 SEP24 4.10 P 0.00 0.00 0.00 0.33 +0.01 33 0 683 0 SEP24 4.20 P 0.00 0.00 0.00 0.39 +0.01 33 0 151 0 SEP24 4.30 P 0.00 0.00 0.00 0.45 +0.01 33 0 183 0 SEP24 4.40 P 0.00 0.00 0.00 0.51 +0.01 32 0 72 0 SEP24 4.50 P 0.00 0.00 0.00 0.58 +0.01 32 0 154 0 SEP24 4.60 P 0.00 0.00 0.00 0.66 +0.01 33 0 76 0 SEP24 4.70 P 0.00 0.00 0.00 0.74 +0.01 33 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 0.82 +0.01 33 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 0.90 +0.01 32 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 0.99 +0.01 33 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 1.22 +0.01 33 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 1.46 +0.01 0 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 1.71 +0.01 0 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 1.96 +0.01 0 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 2.21 +0.01 0 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 2.46 +0.01 0 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 2.71 +0.01 0 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 2.96 +0.01 0 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 3.21 +0.01 0 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 3.46 +0.01 0 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 3.71 +0.01 0 0 0 0 SEP24 8.00 P 0.00 0.00 0.00 3.96 +0.01 0 0 0 0 SEP24 8.25 P 0.00 0.00 0.00 4.21 +0.01 0 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 DEC24 2.80 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0 DEC24 3.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0 DEC24 3.10 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.08 0.00 33 0 2 0 DEC24 3.30 P 0.00 0.00 0.00 0.10 0.00 33 0 3 0 DEC24 3.40 P 0.00 0.00 0.00 0.12 0.00 32 0 452 0 DEC24 3.50 P 0.00 0.00 0.00 0.15 0.00 32 0 5 0 DEC24 3.60 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0 DEC24 3.70 P 0.00 0.00 0.00 0.22 0.00 32 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.26 0.00 32 0 0 0 DEC24 3.90 P 0.00 0.00 0.00 0.31 +0.01 33 0 2 0 DEC24 4.00 P 0.00 0.00 0.00 0.35 +0.01 32 0 10 0 DEC24 4.10 P 0.00 0.00 0.00 0.41 +0.01 33 0 22 0 DEC24 4.20 P 0.00 0.00 0.00 0.46 0.00 32 0 64 0 DEC24 4.30 P 0.00 0.00 0.00 0.52 +0.01 32 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.58 0.00 32 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.65 +0.01 32 0 109 0 DEC24 4.60 P 0.00 0.00 0.00 0.72 +0.01 32 0 1 0 DEC24 4.70 P 0.00 0.00 0.00 0.79 0.00 32 0 1 0 DEC24 4.80 P 0.00 0.00 0.00 0.87 +0.01 32 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.95 +0.01 33 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 1.03 +0.01 32 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 1.25 +0.01 33 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 1.47 +0.01 32 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 1.71 +0.01 0 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 1.96 +0.01 0 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 2.21 +0.01 0 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 2.46 +0.01 0 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 2.71 +0.01 0 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 2.96 +0.01 0 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 3.21 +0.01 0 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 3.46 +0.01 0 0 0 0 MAR25 2.70 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0 MAR25 2.80 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0 MAR25 2.90 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 17 0 MAR25 3.10 P 0.00 0.00 0.00 0.10 +0.01 33 0 22 0 MAR25 3.20 P 0.00 0.00 0.00 0.12 +0.01 33 0 10 0 MAR25 3.30 P 0.00 0.00 0.00 0.14 0.00 32 0 3 0 MAR25 3.40 P 0.17 0.17 0.17 0.18 +0.01 34 5 10 +5 MAR25 3.50 P 0.00 0.00 0.00 0.20 0.00 32 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.24 +0.01 33 0 8 0 MAR25 3.70 P 0.00 0.00 0.00 0.28 +0.01 33 0 4 0 MAR25 3.80 P 0.00 0.00 0.00 0.32 +0.01 33 0 2 0 MAR25 3.90 P 0.00 0.00 0.00 0.37 +0.01 33 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.41 +0.01 33 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 0.47 +0.01 33 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.52 +0.01 33 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.58 +0.01 33 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.64 +0.01 33 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 0.71 +0.01 33 0 0 0 MAR25 4.60 P 0.00 0.00 0.00 0.77 +0.01 32 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.85 +0.01 33 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.92 +0.01 33 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.99 +0.01 32 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 1.07 +0.01 33 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 1.28 +0.01 33 0 0 0 TOTAL PUT 1,019 22,483 +715 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$ 79.70 MAY24 48.00 C 0.00 0.00 0.00 31.98 -2.86 139 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 30.98 -2.86 134 0 21 0 MAY24 50.00 C 29.10 30.69 29.10 29.98 -2.87 129 2 1,116 0 MAY24 52.50 C 27.16 27.16 26.91 27.49 -2.86 118 350 2,700 -251 MAY24 55.00 C 0.00 0.00 0.00 24.99 -2.97 106 0 557 0 MAY24 57.50 C 0.00 0.00 0.00 22.50 -2.86 95 0 183 0 MAY24 60.00 C 19.47 20.18 19.47 20.02 -2.85 86 249 422 +76 MAY24 62.50 C 17.02 17.02 17.02 17.30 -3.08 0 100 309 +100 MAY24 65.00 C 0.00 0.00 0.00 14.81 -2.97 38 0 1,447 0 MAY24 67.50 C 0.00 0.00 0.00 12.32 -3.20 34 0 2,437 0 MAY24 70.00 C 9.71 11.00 9.63 9.85 -3.03 32 5 4,216 -2 MAY24 72.50 C 6.88 8.50 6.88 7.24 -3.61 0 17 6,344 -4 MAY24 75.00 C 6.00 6.20 4.65 5.10 -3.30 28 828 8,289 -241 MAY24 77.50 C 4.00 4.00 2.78 3.28 -3.12 30 1,629 9,083 -765 MAY24 80.00 C 2.17 2.64 1.57 1.90 -2.75 31 5,659 10,080 -13 MAY24 82.50 C 1.24 1.55 0.88 1.03 -2.27 33 6,000 11,406 +1,118 MAY24 85.00 C 0.68 0.85 0.47 0.47 -1.76 33 11,238 9,112 +1,063 MAY24 87.50 C 0.49 0.49 0.23 0.19 -1.22 33 3,209 4,108 +638 MAY24 90.00 C 0.20 0.28 0.10 0.07 -0.79 33 4,493 14,520 +1,080 MAY24 92.50 C 0.12 0.16 0.01 0.03 -0.46 34 2,556 6,562 -1,151 MAY24 95.00 C 0.08 0.11 0.04 0.01 -0.26 34 1,766 4,367 -127 MAY24 97.50 C 0.05 0.07 0.04 0.01 -0.13 39 385 1,678 -138 MAY24 100.00 C 0.15 0.15 0.01 0.01 -0.07 43 1,226 16,392 +411 MAY24 102.50 C 0.00 0.00 0.00 0.01 -0.03 47 0 422 0 MAY24 105.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 640 0 MAY24 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 694 0 MAY24 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 331 0 MAY24 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 423 0 MAY24 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 406 0 MAY24 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 220 0 MAY24 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 394 0 MAY24 122.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0 MAY24 125.00 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0 MAY24 127.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0 MAY24 130.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0 MAY24 132.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0 MAY24 135.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0 MAY24 137.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0 MAY24 140.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0 MAY24 142.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0 MAY24 145.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0 MAY24 147.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0 MAY24 150.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0 JUN24 47.00 C 0.00 0.00 0.00 32.85 -3.15 63 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 31.98 -3.03 86 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 30.98 -3.03 83 0 30 0 JUN24 50.00 C 0.00 0.00 0.00 29.98 -3.04 80 0 660 0 JUN24 52.50 C 0.00 0.00 0.00 27.49 -3.04 73 0 127 0 JUN24 55.00 C 0.00 0.00 0.00 24.99 -3.06 65 0 372 0 JUN24 57.50 C 0.00 0.00 0.00 22.50 -3.07 59 0 232 0 JUN24 60.00 C 0.00 0.00 0.00 20.12 -2.97 58 0 357 0 JUN24 62.50 C 16.90 17.50 16.90 17.40 -3.23 32 150 391 0 JUN24 65.00 C 0.00 0.00 0.00 14.93 -3.29 32 0 574 0 JUN24 67.50 C 0.00 0.00 0.00 12.51 -3.22 33 0 1,896 0 JUN24 70.00 C 9.42 10.70 9.42 9.89 -3.57 0 8 6,029 +2 JUN24 72.50 C 7.50 8.00 7.50 7.78 -3.49 28 256 8,153 -60 JUN24 75.00 C 5.14 6.74 5.14 5.91 -3.37 30 84 13,782 -8 JUN24 77.50 C 4.65 4.80 3.84 4.32 -3.13 31 470 6,452 -17 JUN24 80.00 C 5.24 5.24 2.60 3.03 -2.85 32 2,731 15,825 -520 JUN24 82.50 C 2.45 2.68 1.79 2.09 -2.47 32 2,361 11,240 +552 JUN24 85.00 C 1.58 1.90 1.25 1.43 -2.07 33 1,893 20,433 -13 JUN24 87.50 C 1.06 1.32 0.88 0.89 -1.77 33 1,492 6,522 +1,104 JUN24 90.00 C 0.78 0.92 0.56 0.55 -1.38 33 2,084 17,606 +896 JUN24 92.50 C 0.70 0.70 0.45 0.33 -1.04 33 1,399 3,879 +658 JUN24 95.00 C 0.61 0.61 0.29 0.19 -0.77 33 1,178 6,242 +751 JUN24 97.50 C 0.22 0.34 0.22 0.11 -0.54 33 318 2,395 +122 JUN24 100.00 C 0.35 0.35 0.15 0.06 -0.38 33 799 10,517 -7 JUN24 102.50 C 0.15 0.19 0.15 0.03 -0.26 33 154 1,058 +144 JUN24 105.00 C 0.14 0.14 0.13 0.02 -0.17 34 56 1,344 0 JUN24 107.50 C 0.09 0.09 0.09 0.01 -0.11 34 1 485 +1 JUN24 110.00 C 0.07 0.10 0.07 0.01 -0.07 36 160 1,866 +112 JUN24 112.50 C 0.05 0.05 0.05 0.01 -0.04 38 1 683 0 JUN24 115.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 1,001 0 JUN24 117.50 C 0.04 0.04 0.04 0.01 -0.01 42 7 1,215 0 JUN24 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6,376 0 JUN24 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 701 0 JUN24 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 9,323 0 JUN24 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 449 0 JUN24 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,278 0 JUN24 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 449 0 JUN24 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,560 0 JUN24 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 161 0 JUN24 140.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,926 0 JUN24 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 22 0 JUN24 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 117 0 JUN24 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 27 0 JUN24 150.00 C 0.02 0.02 0.02 0.01 0.00 64 7 2,189 0 JUL24 48.00 C 0.00 0.00 0.00 31.98 -3.04 71 0 0 0 JUL24 49.00 C 0.00 0.00 0.00 30.98 -3.05 68 0 0 0 JUL24 50.00 C 0.00 0.00 0.00 29.98 -3.06 66 0 331 0 JUL24 52.50 C 0.00 0.00 0.00 27.49 -3.06 60 0 42 0 JUL24 55.00 C 0.00 0.00 0.00 24.99 -3.09 54 0 120 0 JUL24 57.50 C 0.00 0.00 0.00 22.50 -3.11 48 0 35 0 JUL24 60.00 C 0.00 0.00 0.00 20.13 -3.02 48 0 1,378 0 JUL24 62.50 C 0.00 0.00 0.00 17.43 -3.29 33 0 35 0 JUL24 65.00 C 0.00 0.00 0.00 15.01 -3.54 32 0 900 0 JUL24 67.50 C 0.00 0.00 0.00 12.70 -3.59 33 0 338 0 JUL24 70.00 C 10.20 11.46 10.14 10.21 -3.94 27 293 2,166 -77 JUL24 72.50 C 9.06 9.06 8.44 8.32 -3.52 30 5 4,210 +3 JUL24 75.00 C 6.80 6.80 6.80 6.66 -3.44 31 7 3,419 +7 JUL24 77.50 C 6.00 6.00 4.74 5.46 -2.88 33 120 6,728 +11 JUL24 80.00 C 4.89 4.89 3.74 4.07 -3.03 32 495 5,630 +203 JUL24 82.50 C 3.85 3.85 2.85 3.16 -2.44 33 1,068 4,439 +243 JUL24 85.00 C 2.59 2.97 2.15 2.46 -2.09 33 1,134 3,906 -25 JUL24 87.50 C 1.71 2.25 1.71 1.82 -1.94 33 494 1,493 +147 JUL24 90.00 C 1.32 1.80 1.28 1.33 -1.62 33 904 1,887 +437 JUL24 92.50 C 0.98 1.43 0.98 0.96 -1.35 33 11 1,186 +3 JUL24 95.00 C 0.79 1.07 0.76 0.68 -1.09 33 627 1,503 -32 JUL24 97.50 C 0.68 0.76 0.68 0.47 -0.87 33 140 1,638 -11 JUL24 100.00 C 0.48 0.70 0.48 0.32 -0.68 33 562 581 +310 JUL24 102.50 C 0.38 0.52 0.38 0.22 -0.52 33 63 34 -29 JUL24 105.00 C 0.27 0.41 0.27 0.15 -0.40 33 163 256 +32 JUL24 107.50 C 0.00 0.00 0.00 0.10 -0.30 33 0 95 0 JUL24 110.00 C 0.00 0.00 0.00 0.07 -0.22 33 0 306 0 AUG24 52.50 C 0.00 0.00 0.00 27.49 -3.10 53 0 0 0 AUG24 55.00 C 0.00 0.00 0.00 24.99 -3.15 47 0 0 0 AUG24 57.50 C 0.00 0.00 0.00 22.50 -3.22 42 0 0 0 AUG24 60.00 C 0.00 0.00 0.00 20.19 -3.14 43 0 0 0 AUG24 62.50 C 0.00 0.00 0.00 17.53 -3.48 34 0 0 0 AUG24 65.00 C 0.00 0.00 0.00 15.23 -3.88 34 0 0 0 AUG24 67.50 C 0.00 0.00 0.00 13.09 -3.89 34 0 0 0 AUG24 70.00 C 11.72 11.72 11.72 10.90 -4.07 32 5 56 +5 AUG24 72.50 C 0.00 0.00 0.00 9.18 -3.57 32 0 33 0 AUG24 75.00 C 0.00 0.00 0.00 8.06 -2.93 35 0 205 0 AUG24 77.50 C 6.70 6.70 6.20 6.37 -3.08 33 18 420 +5 AUG24 80.00 C 5.01 5.93 4.99 5.26 -2.79 34 349 2,828 +121 AUG24 82.50 C 4.27 4.90 4.23 4.33 -2.47 34 555 3,840 +449 AUG24 85.00 C 3.79 3.79 3.51 3.57 -2.21 35 339 3,464 +202 AUG24 87.50 C 2.75 3.42 2.75 2.83 -2.01 34 123 839 +100 AUG24 90.00 C 2.30 2.64 2.05 2.23 -1.84 34 304 1,264 -52 AUG24 92.50 C 2.32 2.39 2.18 1.75 -1.66 34 548 2,913 +546 AUG24 95.00 C 1.50 1.93 1.50 1.36 -1.41 34 117 613 +97 AUG24 97.50 C 1.36 1.48 1.35 1.03 -1.21 34 395 821 +253 AUG24 100.00 C 1.02 1.28 1.01 0.79 -1.01 34 210 619 -11 AUG24 102.50 C 0.93 0.93 0.93 0.60 -0.84 34 30 463 +30 AUG24 105.00 C 0.78 0.78 0.78 0.44 -0.70 34 160 390 +160 AUG24 107.50 C 0.00 0.00 0.00 0.34 -0.56 34 0 184 0 AUG24 110.00 C 0.63 0.63 0.58 0.25 -0.46 34 2 107 +2 SEP24 47.00 C 0.00 0.00 0.00 32.85 -3.36 45 0 270 0 SEP24 48.00 C 0.00 0.00 0.00 31.98 -3.25 56 0 200 0 SEP24 49.00 C 0.00 0.00 0.00 30.98 -3.28 53 0 30 0 SEP24 50.00 C 0.00 0.00 0.00 29.98 -3.30 51 0 530 0 SEP24 52.50 C 0.00 0.00 0.00 27.49 -3.38 47 0 30 0 SEP24 55.00 C 0.00 0.00 0.00 24.99 -3.48 42 0 13 0 SEP24 57.50 C 0.00 0.00 0.00 22.50 -3.60 38 0 98 0 SEP24 60.00 C 19.50 19.50 19.20 20.35 -3.42 40 3 164 +1 SEP24 62.50 C 0.00 0.00 0.00 17.80 -3.71 35 0 40 0 SEP24 65.00 C 0.00 0.00 0.00 15.67 -3.99 35 0 624 0 SEP24 67.50 C 13.16 13.16 13.16 13.72 -3.90 35 1 734 0 SEP24 70.00 C 12.00 12.00 12.00 11.65 -3.57 33 10 3,749 -10 SEP24 72.50 C 0.00 0.00 0.00 10.00 -3.47 33 0 2,597 0 SEP24 75.00 C 8.87 9.00 8.67 8.56 -3.28 33 87 9,172 -74 SEP24 77.50 C 7.10 8.00 7.10 7.31 -3.04 34 87 6,603 -4 SEP24 80.00 C 6.03 6.50 6.03 6.20 -2.79 34 93 5,765 +5 SEP24 82.50 C 5.00 5.95 4.94 5.20 -2.56 34 143 14,286 +64 SEP24 85.00 C 4.05 4.68 4.04 4.36 -2.30 34 1,214 8,773 +15 SEP24 87.50 C 3.36 4.09 3.36 3.67 -2.11 35 3 3,446 +2 SEP24 90.00 C 2.80 3.42 2.80 3.07 -1.76 35 1,367 5,982 +1,262 SEP24 92.50 C 2.36 2.41 2.36 2.57 -1.69 35 60 1,344 0 SEP24 95.00 C 2.00 2.45 2.00 2.12 -1.36 35 105 2,450 +10 SEP24 97.50 C 1.68 1.68 1.68 1.71 -1.34 35 65 2,006 +65 SEP24 100.00 C 1.50 1.74 1.28 1.38 -1.14 35 479 2,599 +249 SEP24 102.50 C 1.35 1.35 1.35 1.11 -1.00 35 30 957 0 SEP24 105.00 C 1.20 1.26 1.12 0.88 -0.77 35 73 748 +5 SEP24 107.50 C 0.00 0.00 0.00 0.71 -0.73 35 0 652 0 SEP24 110.00 C 0.00 0.00 0.00 0.55 -0.63 35 0 1,422 0 SEP24 112.50 C 0.76 0.76 0.76 0.45 -0.52 35 36 756 0 SEP24 115.00 C 0.64 0.64 0.62 0.34 -0.45 35 4 3,184 -3 SEP24 117.50 C 0.00 0.00 0.00 0.28 -0.36 35 0 331 0 SEP24 120.00 C 0.45 0.47 0.45 0.21 -0.31 35 58 285 +30 SEP24 122.50 C 0.00 0.00 0.00 0.17 -0.25 35 0 128 0 SEP24 125.00 C 0.00 0.00 0.00 0.13 -0.21 35 0 87 0 SEP24 127.50 C 0.00 0.00 0.00 0.10 -0.17 35 0 42 0 SEP24 130.00 C 0.00 0.00 0.00 0.08 -0.14 35 0 80 0 SEP24 132.50 C 0.00 0.00 0.00 0.06 -0.12 35 0 200 0 SEP24 135.00 C 0.00 0.00 0.00 0.05 -0.09 35 0 0 0 SEP24 137.50 C 0.00 0.00 0.00 0.04 -0.07 36 0 0 0 SEP24 140.00 C 0.00 0.00 0.00 0.03 -0.06 35 0 389 0 SEP24 142.50 C 0.00 0.00 0.00 0.02 -0.05 35 0 200 0 SEP24 145.00 C 0.00 0.00 0.00 0.01 -0.05 34 0 0 0 SEP24 147.50 C 0.00 0.00 0.00 0.01 -0.04 35 0 70 0 SEP24 150.00 C 0.14 0.15 0.14 0.01 -0.03 35 230 312 0 DEC24 47.00 C 0.00 0.00 0.00 32.85 -4.30 36 0 128 0 DEC24 48.00 C 0.00 0.00 0.00 31.98 -4.21 41 0 1 0 DEC24 49.00 C 0.00 0.00 0.00 30.98 -4.29 39 0 144 0 DEC24 50.00 C 0.00 0.00 0.00 29.98 -4.36 38 0 590 0 DEC24 52.50 C 0.00 0.00 0.00 27.71 -4.29 38 0 60 0 DEC24 55.00 C 0.00 0.00 0.00 25.36 -4.35 36 0 9 0 DEC24 57.50 C 0.00 0.00 0.00 23.25 -4.23 36 0 91 0 DEC24 60.00 C 21.98 21.98 21.50 21.65 -3.28 39 6 163 +5 DEC24 62.50 C 0.00 0.00 0.00 19.13 -3.71 35 0 46 0 DEC24 65.00 C 0.00 0.00 0.00 17.23 -3.61 34 0 113 0 DEC24 67.50 C 0.00 0.00 0.00 15.50 -3.58 34 0 1,262 0 DEC24 70.00 C 14.69 14.69 13.84 13.83 -3.45 34 2 1,908 0 DEC24 72.50 C 12.90 12.90 12.90 12.32 -3.03 34 1 2,676 0 DEC24 75.00 C 10.90 11.30 10.90 11.33 -3.14 36 4 4,887 +4 DEC24 77.50 C 9.79 10.25 9.65 9.73 -2.65 34 36 6,982 +1 DEC24 80.00 C 11.00 11.00 8.20 8.55 -2.67 34 63 4,701 +56 DEC24 82.50 C 7.22 8.01 7.22 7.56 -2.33 34 69 3,730 +41 DEC24 85.00 C 6.35 7.31 6.28 6.61 -2.41 34 101 4,873 +2 DEC24 87.50 C 6.23 6.23 6.00 5.85 -2.21 35 60 2,146 0 DEC24 90.00 C 5.00 5.73 4.85 5.14 -1.89 35 1,129 2,184 +177 DEC24 92.50 C 0.00 0.00 0.00 4.49 -1.71 35 0 1,937 0 DEC24 95.00 C 3.78 4.32 3.75 3.92 -1.58 35 40 16,643 -14 DEC24 97.50 C 3.51 3.77 3.51 3.36 -1.48 35 21 1,318 +21 DEC24 100.00 C 2.99 3.48 2.90 2.92 -1.32 35 142 3,394 +28 DEC24 102.50 C 2.98 2.98 2.56 2.49 -1.19 35 158 1,978 +50 DEC24 105.00 C 2.40 2.54 2.40 2.16 -1.07 35 138 2,044 -73 DEC24 107.50 C 0.00 0.00 0.00 1.79 -0.98 34 0 873 0 DEC24 110.00 C 1.75 2.00 1.75 1.53 -0.90 34 13 1,531 +10 DEC24 112.50 C 1.70 1.79 1.70 1.31 -0.73 34 2 660 0 DEC24 115.00 C 0.00 0.00 0.00 1.11 -0.65 34 0 552 0 DEC24 117.50 C 0.00 0.00 0.00 0.98 -0.55 34 0 990 0 DEC24 120.00 C 1.20 1.28 1.20 0.83 -0.47 34 10 7,232 +1 DEC24 122.50 C 0.00 0.00 0.00 0.71 -0.43 34 0 560 0 DEC24 125.00 C 0.00 0.00 0.00 0.60 -0.38 34 0 334 0 DEC24 127.50 C 0.00 0.00 0.00 0.50 -0.35 34 0 355 0 DEC24 130.00 C 0.85 0.88 0.85 0.43 -0.31 34 9 229 0 DEC24 132.50 C 0.00 0.00 0.00 0.37 -0.25 34 0 223 0 DEC24 135.00 C 0.00 0.00 0.00 0.30 -0.22 34 0 345 0 DEC24 137.50 C 0.00 0.00 0.00 0.26 -0.21 34 0 95 0 DEC24 140.00 C 0.00 0.00 0.00 0.22 -0.18 34 0 303 0 DEC24 142.50 C 0.00 0.00 0.00 0.18 -0.16 34 0 180 0 DEC24 145.00 C 0.00 0.00 0.00 0.15 -0.14 34 0 360 0 DEC24 147.50 C 0.00 0.00 0.00 0.13 -0.12 34 0 297 0 DEC24 150.00 C 0.00 0.00 0.00 0.11 -0.10 34 0 1,373 0 MAR25 45.00 C 0.00 0.00 0.00 35.02 -4.69 36 0 213 0 MAR25 46.00 C 0.00 0.00 0.00 34.25 -4.52 38 0 60 0 MAR25 47.00 C 0.00 0.00 0.00 33.39 -4.45 39 0 0 0 MAR25 48.00 C 0.00 0.00 0.00 32.52 -4.40 38 0 124 0 MAR25 49.00 C 0.00 0.00 0.00 31.64 -4.36 38 0 241 0 MAR25 50.00 C 30.99 30.99 30.99 30.69 -4.40 37 1 122 +1 MAR25 52.50 C 0.00 0.00 0.00 28.61 -4.27 37 0 0 0 MAR25 55.00 C 27.09 27.09 27.09 26.40 -4.25 36 1 94 +1 MAR25 57.50 C 0.00 0.00 0.00 24.39 -3.86 35 0 30 0 MAR25 60.00 C 22.08 22.82 22.08 22.93 -3.31 38 4 454 0 MAR25 62.50 C 0.00 0.00 0.00 21.07 -3.22 38 0 104 0 MAR25 65.00 C 19.55 19.55 19.55 19.27 -3.15 37 1 156 0 MAR25 67.50 C 17.16 17.16 17.16 17.08 -3.54 34 1 557 +1 MAR25 70.00 C 0.00 0.00 0.00 15.66 -2.70 35 0 675 0 MAR25 72.50 C 14.20 14.20 14.00 14.18 -3.04 34 4 3,645 0 MAR25 75.00 C 13.00 13.50 13.00 12.85 -2.89 34 7 3,414 0 MAR25 77.50 C 12.67 12.67 11.95 11.60 -2.76 34 7 1,363 -7 MAR25 80.00 C 10.50 11.04 10.50 10.47 -2.63 34 7 5,940 +3 MAR25 82.50 C 10.02 10.02 10.02 9.51 -2.38 35 1 839 0 MAR25 85.00 C 8.80 10.00 8.25 8.58 -2.22 35 15 2,015 0 MAR25 87.50 C 7.54 7.54 7.54 7.71 -2.06 35 2 1,439 -2 MAR25 90.00 C 6.78 7.30 6.70 6.97 -1.89 35 173 3,535 -93 MAR25 92.50 C 0.00 0.00 0.00 6.25 -1.71 35 0 561 0 MAR25 95.00 C 5.69 6.00 5.68 5.54 -1.68 35 99 5,029 -92 MAR25 97.50 C 5.34 5.34 5.34 4.97 -1.53 35 63 256 +63 MAR25 100.00 C 4.50 4.57 4.50 4.41 -1.42 35 11 448 -10 MAR25 102.50 C 4.27 4.27 4.27 3.92 -1.35 35 32 318 +3 MAR25 105.00 C 0.00 0.00 0.00 3.40 -1.31 34 0 788 0 MAR25 107.50 C 0.00 0.00 0.00 2.98 -1.13 34 0 151 0 MAR25 110.00 C 0.00 0.00 0.00 2.67 -1.03 34 0 232 0 MAR25 112.50 C 0.00 0.00 0.00 2.37 -0.92 34 0 267 0 MAR25 115.00 C 0.00 0.00 0.00 2.06 -0.90 34 0 341 0 MAR25 117.50 C 0.00 0.00 0.00 1.85 -0.81 34 0 416 0 MAR25 120.00 C 2.50 2.50 2.50 1.64 -0.72 34 50 597 +19 MAR25 122.50 C 0.00 0.00 0.00 1.42 -0.69 34 0 271 0 MAR25 125.00 C 0.00 0.00 0.00 1.27 -0.63 34 0 647 0 MAR25 127.50 C 0.00 0.00 0.00 1.13 -0.56 34 0 81 0 MAR25 130.00 C 0.00 0.00 0.00 0.98 -0.51 34 0 186 0 MAR25 132.50 C 0.00 0.00 0.00 0.87 -0.48 34 0 31 0 MAR25 135.00 C 0.00 0.00 0.00 0.77 -0.43 34 0 84 0 MAR25 137.50 C 0.00 0.00 0.00 0.68 -0.38 34 0 0 0 MAR25 140.00 C 0.99 1.12 0.99 0.59 -0.36 34 17 75 +8 MAR25 142.50 C 0.00 0.00 0.00 0.53 -0.32 34 0 210 0 MAR25 145.00 C 0.00 0.00 0.00 0.47 -0.29 34 0 259 0 MAR25 147.50 C 0.00 0.00 0.00 0.40 -0.26 34 0 90 0 MAR25 150.00 C 0.00 0.00 0.00 0.35 -0.25 34 0 695 0 TOTAL CALL 71,210 545,461 +10,461 MAY24 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 667 0 MAY24 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 679 0 MAY24 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 2,586 0 MAY24 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 737 0 MAY24 57.50 P 0.01 0.03 0.01 0.01 0.00 63 146 1,627 +50 MAY24 60.00 P 0.02 0.02 0.02 0.01 0.00 55 1 1,882 0 MAY24 62.50 P 0.02 0.02 0.02 0.01 0.00 48 4 4,578 0 MAY24 65.00 P 0.03 0.03 0.02 0.01 -0.01 41 155 7,239 -89 MAY24 67.50 P 0.03 0.06 0.03 0.01 -0.03 34 1,502 5,633 -381 MAY24 70.00 P 0.07 0.16 0.05 0.04 -0.07 33 1,385 9,287 +590 MAY24 72.50 P 0.20 0.22 0.12 0.15 -0.11 33 1,822 7,094 +359 MAY24 75.00 P 0.55 0.55 0.28 0.44 -0.10 32 4,230 14,316 -40 MAY24 77.50 P 1.19 1.31 0.68 1.07 +0.03 32 5,448 6,378 +1,609 MAY24 80.00 P 2.00 2.60 1.53 2.21 +0.41 33 4,640 4,902 +2,278 MAY24 82.50 P 3.50 4.30 2.97 3.81 +0.92 34 1,377 2,064 -794 MAY24 85.00 P 5.10 6.57 4.92 5.78 +1.41 35 159 1,067 +75 MAY24 87.50 P 7.40 7.51 7.20 7.90 +1.75 32 5 417 -3 MAY24 90.00 P 10.80 10.80 10.80 10.31 +2.17 32 1 208 +1 MAY24 92.50 P 0.00 0.00 0.00 12.80 +2.50 0 0 180 0 MAY24 95.00 P 0.00 0.00 0.00 15.30 +2.73 0 0 0 0 MAY24 97.50 P 0.00 0.00 0.00 17.80 +2.90 0 0 5 0 MAY24 100.00 P 0.00 0.00 0.00 20.30 +2.78 0 0 0 0 MAY24 102.50 P 0.00 0.00 0.00 22.80 +2.94 0 0 50 0 MAY24 105.00 P 0.00 0.00 0.00 25.30 +2.95 0 0 0 0 MAY24 107.50 P 0.00 0.00 0.00 27.80 +2.95 0 0 0 0 MAY24 110.00 P 0.00 0.00 0.00 30.30 +2.95 0 0 0 0 MAY24 112.50 P 0.00 0.00 0.00 32.80 +2.95 0 0 0 0 MAY24 115.00 P 0.00 0.00 0.00 35.30 +2.95 0 0 0 0 MAY24 117.50 P 0.00 0.00 0.00 37.80 +2.95 0 0 0 0 MAY24 120.00 P 0.00 0.00 0.00 40.30 +2.95 0 0 0 0 MAY24 122.50 P 0.00 0.00 0.00 42.80 +2.95 0 0 0 0 MAY24 125.00 P 0.00 0.00 0.00 45.30 +2.95 0 0 0 0 MAY24 127.50 P 0.00 0.00 0.00 47.80 +2.95 0 0 0 0 MAY24 130.00 P 0.00 0.00 0.00 50.30 +2.95 0 0 0 0 MAY24 132.50 P 0.00 0.00 0.00 52.80 +2.95 0 0 0 0 MAY24 135.00 P 0.00 0.00 0.00 55.30 +2.95 0 0 0 0 MAY24 137.50 P 0.00 0.00 0.00 57.80 +2.95 0 0 0 0 MAY24 140.00 P 60.00 60.00 60.00 60.30 +2.95 0 2 0 -2 MAY24 142.50 P 0.00 0.00 0.00 62.80 +2.95 0 0 0 0 MAY24 145.00 P 0.00 0.00 0.00 65.30 +2.95 0 0 0 0 MAY24 147.50 P 0.00 0.00 0.00 67.80 +2.95 0 0 0 0 MAY24 150.00 P 0.00 0.00 0.00 70.30 +2.95 0 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 901 0 JUN24 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 574 0 JUN24 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 705 0 JUN24 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,284 0 JUN24 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,060 0 JUN24 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,723 0 JUN24 57.50 P 0.06 0.06 0.05 0.01 0.00 34 104 3,082 -65 JUN24 60.00 P 0.08 0.09 0.06 0.03 +0.01 34 42 8,178 0 JUN24 62.50 P 0.11 0.13 0.11 0.07 +0.01 33 221 5,412 -20 JUN24 65.00 P 0.21 0.22 0.16 0.16 +0.04 33 312 10,155 +25 JUN24 67.50 P 0.31 0.40 0.27 0.34 +0.09 33 2,292 10,115 +268 JUN24 70.00 P 0.60 0.73 0.50 0.66 +0.19 32 1,351 16,805 -31 JUN24 72.50 P 1.00 1.28 0.89 1.18 +0.40 32 2,313 16,416 +1,116 JUN24 75.00 P 1.30 2.14 1.30 1.96 +0.66 32 2,826 10,653 +1,868 JUN24 77.50 P 2.75 3.30 2.51 3.06 +1.06 33 1,908 8,711 +736 JUN24 80.00 P 3.80 4.80 3.78 4.53 +1.59 34 3,180 7,049 +1,346 JUN24 82.50 P 6.40 6.45 5.29 6.08 +1.97 33 149 7,839 -59 JUN24 85.00 P 7.30 8.50 7.30 8.06 +2.55 35 27 3,157 +5 JUN24 87.50 P 10.00 10.50 9.24 10.19 +2.96 37 37 5,762 -4 JUN24 90.00 P 12.00 12.38 11.52 12.41 +3.33 38 20 7,604 -16 JUN24 92.50 P 0.00 0.00 0.00 14.39 +3.31 33 0 935 0 JUN24 95.00 P 0.00 0.00 0.00 16.77 +3.53 33 0 136 0 JUN24 97.50 P 0.00 0.00 0.00 19.77 +4.18 50 0 3 0 JUN24 100.00 P 22.10 22.10 21.97 22.22 +4.39 53 23 385 +23 JUN24 102.50 P 0.00 0.00 0.00 24.49 +4.41 51 0 30 0 JUN24 105.00 P 0.00 0.00 0.00 26.86 +4.32 51 0 30 0 JUN24 107.50 P 0.00 0.00 0.00 29.34 +4.38 54 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 31.89 +4.48 59 0 0 0 JUN24 112.50 P 0.00 0.00 0.00 34.33 +4.45 60 0 0 0 JUN24 115.00 P 0.00 0.00 0.00 36.81 +4.46 62 0 0 0 JUN24 117.50 P 0.00 0.00 0.00 38.94 +4.09 0 0 0 0 JUN24 120.00 P 0.00 0.00 0.00 41.43 +4.08 0 0 0 0 JUN24 122.50 P 0.00 0.00 0.00 43.92 +4.07 0 0 0 0 JUN24 125.00 P 0.00 0.00 0.00 46.41 +4.06 0 0 0 0 JUN24 127.50 P 0.00 0.00 0.00 49.24 +4.39 74 0 0 0 JUN24 130.00 P 0.00 0.00 0.00 51.73 +4.38 76 0 0 0 JUN24 132.50 P 0.00 0.00 0.00 54.23 +4.38 79 0 0 0 JUN24 135.00 P 0.00 0.00 0.00 56.72 +4.37 81 0 0 0 JUN24 137.50 P 0.00 0.00 0.00 59.21 +4.36 83 0 0 0 JUN24 140.00 P 0.00 0.00 0.00 61.71 +4.36 86 0 0 0 JUN24 142.50 P 0.00 0.00 0.00 64.20 +4.35 88 0 0 0 JUN24 145.00 P 0.00 0.00 0.00 66.69 +4.34 89 0 0 0 JUN24 147.50 P 0.00 0.00 0.00 69.19 +4.34 92 0 0 0 JUN24 150.00 P 0.00 0.00 0.00 71.68 +4.33 94 0 0 0 JUL24 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 281 0 JUL24 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 289 0 JUL24 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 659 0 JUL24 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 193 0 JUL24 55.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 394 0 JUL24 57.50 P 0.11 0.15 0.11 0.07 +0.02 33 610 2,053 +492 JUL24 60.00 P 0.19 0.19 0.17 0.15 +0.06 33 103 1,874 +34 JUL24 62.50 P 0.27 0.32 0.27 0.29 +0.11 33 125 1,536 +33 JUL24 65.00 P 0.46 0.52 0.40 0.49 +0.16 32 584 1,847 -157 JUL24 67.50 P 0.72 0.85 0.69 0.84 +0.27 32 520 3,853 +107 JUL24 70.00 P 1.20 1.34 1.06 1.34 +0.43 32 714 9,577 -377 JUL24 72.50 P 1.63 2.08 1.63 2.02 +0.63 32 492 7,697 +310 JUL24 75.00 P 2.68 3.02 2.45 2.92 +0.88 32 547 7,219 +28 JUL24 77.50 P 4.17 4.26 3.50 4.10 +1.24 33 1,170 2,937 +89 JUL24 80.00 P 5.29 5.70 4.80 5.53 +1.65 33 1,327 4,150 +438 JUL24 82.50 P 6.68 7.15 6.48 6.75 +1.65 31 190 913 -6 JUL24 85.00 P 8.23 9.29 8.04 8.96 +2.45 35 26 380 -15 JUL24 87.50 P 0.00 0.00 0.00 10.60 +2.49 33 0 308 0 JUL24 90.00 P 0.00 0.00 0.00 12.64 +2.76 33 0 210 0 JUL24 92.50 P 0.00 0.00 0.00 14.80 +3.34 33 0 30 0 JUL24 95.00 P 17.81 17.81 17.81 17.06 +3.20 33 10 280 0 JUL24 97.50 P 0.00 0.00 0.00 19.97 +3.94 42 0 150 0 JUL24 100.00 P 0.00 0.00 0.00 22.33 +4.50 43 0 30 0 JUL24 102.50 P 0.00 0.00 0.00 24.90 +4.27 47 0 0 0 JUL24 105.00 P 0.00 0.00 0.00 27.09 +4.15 46 0 30 0 JUL24 107.50 P 0.00 0.00 0.00 29.54 +4.24 47 0 0 0 JUL24 110.00 P 0.00 0.00 0.00 32.05 +4.37 50 0 0 0 AUG24 52.50 P 0.16 0.17 0.16 0.06 +0.02 34 250 805 +250 AUG24 55.00 P 0.19 0.21 0.19 0.12 +0.04 34 85 836 +81 AUG24 57.50 P 0.30 0.31 0.29 0.22 +0.07 34 147 319 +82 AUG24 60.00 P 0.44 0.44 0.43 0.38 +0.12 34 64 621 +34 AUG24 62.50 P 0.61 0.68 0.56 0.63 +0.20 34 558 1,420 +494 AUG24 65.00 P 0.75 0.99 0.75 0.96 +0.27 34 396 952 +331 AUG24 67.50 P 1.30 1.43 1.30 1.41 +0.37 33 31 1,201 +31 AUG24 70.00 P 1.99 2.10 1.86 2.04 +0.52 34 457 1,045 +268 AUG24 72.50 P 2.70 2.92 2.52 2.81 +0.69 33 61 2,146 +23 AUG24 75.00 P 3.80 3.89 3.53 3.84 +0.95 34 91 2,203 +55 AUG24 77.50 P 4.80 5.09 4.50 5.02 +1.21 34 236 1,820 +13 AUG24 80.00 P 5.95 6.58 5.80 6.42 +1.54 34 1,454 1,664 +1,115 AUG24 82.50 P 7.34 8.00 7.34 8.09 +1.99 35 11 846 +2 AUG24 85.00 P 9.90 9.90 8.70 9.81 +2.29 36 28 400 +4 AUG24 87.50 P 10.82 10.82 10.82 11.67 +2.58 36 2 10 +2 AUG24 90.00 P 11.54 13.24 11.54 13.27 +2.49 34 8 8 +8 AUG24 92.50 P 0.00 0.00 0.00 15.33 +2.72 34 0 60 0 AUG24 95.00 P 0.00 0.00 0.00 17.48 +3.32 34 0 50 0 AUG24 97.50 P 0.00 0.00 0.00 19.97 +3.81 37 0 30 0 AUG24 100.00 P 0.00 0.00 0.00 22.68 +4.41 42 0 0 0 AUG24 102.50 P 0.00 0.00 0.00 25.10 +4.02 44 0 60 0 AUG24 105.00 P 0.00 0.00 0.00 27.37 +3.99 44 0 0 0 AUG24 107.50 P 0.00 0.00 0.00 29.78 +4.11 45 0 0 0 AUG24 110.00 P 0.00 0.00 0.00 32.13 +4.13 46 0 0 0 SEP24 47.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 1,349 0 SEP24 48.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 453 0 SEP24 49.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 556 0 SEP24 50.00 P 0.17 0.22 0.17 0.08 +0.03 35 145 703 -105 SEP24 52.50 P 0.00 0.00 0.00 0.15 +0.05 35 0 930 0 SEP24 55.00 P 0.33 0.38 0.33 0.26 +0.09 35 180 2,328 +180 SEP24 57.50 P 0.46 0.50 0.46 0.43 +0.14 35 136 2,080 +6 SEP24 60.00 P 0.72 0.74 0.64 0.69 +0.23 35 166 7,363 +166 SEP24 62.50 P 0.95 1.04 0.89 0.99 +0.28 35 931 2,939 +106 SEP24 65.00 P 1.30 1.45 1.28 1.43 +0.38 35 1,210 5,827 -587 SEP24 67.50 P 1.86 1.96 1.70 2.00 +0.56 35 359 7,037 +288 SEP24 70.00 P 2.30 2.62 2.30 2.70 +0.75 34 201 7,305 -50 SEP24 72.50 P 3.50 3.50 3.13 3.55 +0.95 34 185 7,762 -92 SEP24 75.00 P 4.47 4.50 4.20 4.76 +1.37 35 1,222 10,157 +1,176 SEP24 77.50 P 5.38 5.76 5.10 5.68 +1.36 34 263 5,731 -175 SEP24 80.00 P 7.06 7.12 6.40 7.42 +1.79 36 723 2,707 +142 SEP24 82.50 P 0.00 0.00 0.00 8.63 +1.90 35 0 4,282 0 SEP24 85.00 P 9.71 9.71 9.71 10.34 +2.05 35 1 1,911 +1 SEP24 87.50 P 0.00 0.00 0.00 12.18 +2.52 36 0 1,179 0 SEP24 90.00 P 13.80 13.80 13.80 13.92 +2.56 35 2 1,030 0 SEP24 92.50 P 15.50 15.50 15.40 15.88 +2.71 35 60 376 -60 SEP24 95.00 P 0.00 0.00 0.00 17.96 +2.89 35 0 238 0 SEP24 97.50 P 0.00 0.00 0.00 19.97 +3.28 34 0 20 0 SEP24 100.00 P 0.00 0.00 0.00 22.98 +3.69 41 0 232 0 SEP24 102.50 P 0.00 0.00 0.00 25.20 +3.79 41 0 30 0 SEP24 105.00 P 0.00 0.00 0.00 27.50 +3.88 42 0 3 0 SEP24 107.50 P 0.00 0.00 0.00 29.91 +4.03 43 0 0 0 SEP24 110.00 P 0.00 0.00 0.00 32.44 +4.26 46 0 30 0 SEP24 112.50 P 0.00 0.00 0.00 34.65 +4.13 44 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 37.10 +4.22 46 0 200 0 SEP24 117.50 P 0.00 0.00 0.00 39.57 +4.30 47 0 0 0 SEP24 120.00 P 0.00 0.00 0.00 41.97 +4.30 47 0 30 0 SEP24 122.50 P 0.00 0.00 0.00 44.44 +4.35 49 0 0 0 SEP24 125.00 P 0.00 0.00 0.00 46.91 +4.38 50 0 0 0 SEP24 127.50 P 0.00 0.00 0.00 49.42 +4.45 52 0 0 0 SEP24 130.00 P 0.00 0.00 0.00 51.99 +4.56 55 0 0 0 SEP24 132.50 P 0.00 0.00 0.00 54.40 +4.50 55 0 0 0 SEP24 135.00 P 0.00 0.00 0.00 56.89 +4.51 56 0 0 0 SEP24 137.50 P 0.00 0.00 0.00 59.38 +4.52 58 0 0 0 SEP24 140.00 P 0.00 0.00 0.00 61.86 +4.51 59 0 0 0 SEP24 142.50 P 0.00 0.00 0.00 64.36 +4.51 60 0 0 0 SEP24 145.00 P 0.00 0.00 0.00 66.85 +4.50 62 0 0 0 SEP24 147.50 P 0.00 0.00 0.00 69.34 +4.49 63 0 0 0 SEP24 150.00 P 0.00 0.00 0.00 71.84 +4.49 64 0 0 0 DEC24 47.00 P 0.37 0.37 0.37 0.16 +0.02 34 40 1,954 0 DEC24 48.00 P 0.00 0.00 0.00 0.20 +0.04 34 0 3,098 0 DEC24 49.00 P 0.00 0.00 0.00 0.24 +0.05 34 0 1,464 0 DEC24 50.00 P 0.50 0.50 0.50 0.30 +0.05 34 135 3,016 -65 DEC24 52.50 P 0.66 0.67 0.65 0.47 +0.08 34 103 2,490 0 DEC24 55.00 P 0.89 0.89 0.89 0.72 +0.14 34 70 2,485 0 DEC24 57.50 P 1.16 1.17 1.16 1.04 +0.19 35 215 974 -22 DEC24 60.00 P 1.45 1.52 1.45 1.44 +0.24 34 617 3,629 -328 DEC24 62.50 P 1.90 1.92 1.90 1.94 +0.31 35 301 6,808 0 DEC24 65.00 P 2.51 2.54 2.38 2.52 +0.41 34 50 13,006 +10 DEC24 67.50 P 3.20 3.24 2.98 3.24 +0.56 34 90 2,758 +10 DEC24 70.00 P 4.05 4.06 3.79 4.04 +0.69 34 215 8,732 +177 DEC24 72.50 P 5.00 5.00 4.66 4.96 +0.85 34 121 3,688 +121 DEC24 75.00 P 5.92 6.15 5.72 6.02 +0.97 34 156 5,623 -24 DEC24 77.50 P 7.24 7.29 6.75 7.22 +1.14 34 123 3,242 +68 DEC24 80.00 P 8.70 8.80 8.07 8.63 +1.40 34 481 4,423 +267 DEC24 82.50 P 9.68 9.68 9.68 10.05 +1.54 34 18 299 0 DEC24 85.00 P 11.80 11.80 11.80 11.63 +1.72 34 10 671 0 DEC24 87.50 P 13.40 13.65 13.40 13.51 +2.14 35 31 413 +28 DEC24 90.00 P 0.00 0.00 0.00 15.11 +2.05 34 0 156 0 DEC24 92.50 P 0.00 0.00 0.00 16.96 +2.23 34 0 1 0 DEC24 95.00 P 0.00 0.00 0.00 18.83 +2.37 34 0 102 0 DEC24 97.50 P 0.00 0.00 0.00 20.89 +2.61 34 0 294 0 DEC24 100.00 P 22.50 22.50 22.50 23.39 +3.30 36 1 86 +1 DEC24 102.50 P 0.00 0.00 0.00 25.40 +2.94 35 0 44 0 DEC24 105.00 P 0.00 0.00 0.00 28.14 +3.53 39 0 39 0 DEC24 107.50 P 0.00 0.00 0.00 30.45 +3.69 40 0 0 0 DEC24 110.00 P 0.00 0.00 0.00 32.82 +3.86 41 0 39 0 DEC24 112.50 P 0.00 0.00 0.00 35.15 +4.34 41 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 37.52 +4.45 42 0 0 0 DEC24 117.50 P 0.00 0.00 0.00 39.89 +4.55 43 0 0 0 DEC24 120.00 P 0.00 0.00 0.00 42.25 +4.58 43 0 0 0 DEC24 122.50 P 0.00 0.00 0.00 44.70 +4.61 44 0 0 0 DEC24 125.00 P 0.00 0.00 0.00 47.15 +4.62 45 0 0 0 DEC24 127.50 P 0.00 0.00 0.00 49.62 +4.65 46 0 0 0 DEC24 130.00 P 0.00 0.00 0.00 52.00 +4.57 46 0 0 0 DEC24 132.50 P 0.00 0.00 0.00 54.47 +4.57 47 0 0 0 DEC24 135.00 P 0.00 0.00 0.00 56.94 +4.56 48 0 0 0 DEC24 137.50 P 0.00 0.00 0.00 59.44 +4.58 49 0 0 0 DEC24 140.00 P 0.00 0.00 0.00 62.01 +4.66 52 0 0 0 DEC24 142.50 P 0.00 0.00 0.00 64.42 +4.57 52 0 0 0 DEC24 145.00 P 0.00 0.00 0.00 66.90 +4.55 52 0 0 0 DEC24 147.50 P 0.00 0.00 0.00 69.40 +4.55 54 0 0 0 DEC24 150.00 P 0.00 0.00 0.00 71.92 +4.57 55 0 0 0 MAR25 45.00 P 0.00 0.00 0.00 0.26 +0.03 34 0 431 0 MAR25 46.00 P 0.00 0.00 0.00 0.30 +0.02 34 0 62 0 MAR25 47.00 P 0.00 0.00 0.00 0.36 +0.04 34 0 99 0 MAR25 48.00 P 0.00 0.00 0.00 0.43 +0.05 34 0 263 0 MAR25 49.00 P 0.00 0.00 0.00 0.50 +0.05 34 0 2,390 0 MAR25 50.00 P 0.00 0.00 0.00 0.60 +0.07 34 0 1,517 0 MAR25 52.50 P 1.11 1.11 1.11 0.87 +0.11 34 10 320 +10 MAR25 55.00 P 1.39 1.39 1.39 1.22 +0.14 34 2 508 0 MAR25 57.50 P 1.88 1.91 1.88 1.64 +0.19 34 7 1,796 +6 MAR25 60.00 P 2.06 2.35 2.06 2.14 +0.22 35 101 757 +101 MAR25 62.50 P 2.83 2.96 2.79 2.78 +0.33 35 209 4,942 -187 MAR25 65.00 P 3.11 3.60 3.11 3.49 +0.49 35 78 1,951 +2 MAR25 67.50 P 3.99 4.13 3.99 4.32 +0.58 35 32 2,901 0 MAR25 70.00 P 5.00 5.28 5.00 5.25 +0.76 35 37 6,182 -1 MAR25 72.50 P 6.09 6.09 5.81 6.20 +0.85 34 46 3,059 0 MAR25 75.00 P 7.24 7.24 7.00 7.28 +0.99 34 5 4,017 +5 MAR25 77.50 P 8.50 8.50 8.19 8.46 +1.08 34 69 987 +69 MAR25 80.00 P 9.50 9.85 9.28 9.78 +1.25 34 77 4,035 +1 MAR25 82.50 P 10.82 10.82 10.82 11.24 +1.43 34 1 17 +1 MAR25 85.00 P 13.00 13.00 12.20 12.80 +1.64 34 3 208 +2 MAR25 87.50 P 0.00 0.00 0.00 14.40 +1.74 34 0 5 0 MAR25 90.00 P 16.30 16.30 16.30 16.28 +1.81 35 2 15 +2 MAR25 92.50 P 0.00 0.00 0.00 17.91 +1.85 34 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 19.74 +1.95 34 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 22.12 +2.57 36 0 14 0 MAR25 100.00 P 24.00 24.10 24.00 24.27 +3.10 36 4 7 +4 MAR25 102.50 P 0.00 0.00 0.00 26.37 +3.00 37 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 28.61 +3.61 37 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 30.84 +3.78 38 0 0 0 MAR25 110.00 P 33.15 33.15 33.15 33.10 +3.97 38 1 33 +1 MAR25 112.50 P 0.00 0.00 0.00 35.43 +4.17 39 0 0 0 MAR25 115.00 P 0.00 0.00 0.00 37.77 +4.32 40 0 1 0 MAR25 117.50 P 0.00 0.00 0.00 40.11 +4.43 40 0 0 0 MAR25 120.00 P 0.00 0.00 0.00 42.55 +4.60 41 0 0 0 MAR25 122.50 P 0.00 0.00 0.00 44.96 +4.71 42 0 0 0 MAR25 125.00 P 0.00 0.00 0.00 47.27 +4.68 42 0 0 0 MAR25 127.50 P 0.00 0.00 0.00 49.76 +4.46 43 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 52.18 +4.52 44 0 0 0 MAR25 132.50 P 0.00 0.00 0.00 54.66 +4.61 45 0 0 0 MAR25 135.00 P 0.00 0.00 0.00 57.12 +4.66 45 0 0 0 MAR25 137.50 P 0.00 0.00 0.00 59.48 +4.59 45 0 0 0 MAR25 140.00 P 0.00 0.00 0.00 62.01 +4.66 47 0 0 0 MAR25 142.50 P 0.00 0.00 0.00 64.45 +4.60 47 0 0 0 MAR25 145.00 P 0.00 0.00 0.00 67.06 +4.71 49 0 0 0 MAR25 147.50 P 0.00 0.00 0.00 69.41 +4.56 49 0 0 0 MAR25 150.00 P 0.00 0.00 0.00 71.92 +4.57 50 0 0 0 TOTAL PUT 55,224 444,525 +13,869 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$ 5.51 MAY24 2.70 C 0.00 0.00 0.00 2.81 -0.04 0 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 2.71 -0.05 0 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 2.61 -0.05 0 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 2.51 -0.05 0 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 2.41 -0.05 0 0 0 0 MAY24 3.20 C 0.00 0.00 0.00 2.32 -0.04 125 0 0 0 MAY24 3.30 C 0.00 0.00 0.00 2.22 -0.04 118 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 2.12 -0.04 112 0 0 0 MAY24 3.50 C 0.00 0.00 0.00 2.02 -0.04 105 0 0 0 MAY24 3.60 C 0.00 0.00 0.00 1.92 -0.04 99 0 0 0 MAY24 3.70 C 0.00 0.00 0.00 1.82 -0.04 92 0 0 0 MAY24 3.80 C 0.00 0.00 0.00 1.72 -0.04 86 0 2 0 MAY24 3.90 C 0.00 0.00 0.00 1.62 -0.04 81 0 30 0 MAY24 4.00 C 0.00 0.00 0.00 1.52 -0.04 75 0 0 0 MAY24 4.10 C 0.00 0.00 0.00 1.42 -0.04 69 0 130 0 MAY24 4.20 C 0.00 0.00 0.00 1.32 -0.04 64 0 130 0 MAY24 4.30 C 0.00 0.00 0.00 1.22 -0.04 59 0 47 0 MAY24 4.40 C 0.00 0.00 0.00 1.12 -0.04 53 0 95 0 MAY24 4.50 C 0.00 0.00 0.00 1.02 -0.04 48 0 65 0 MAY24 4.60 C 0.00 0.00 0.00 0.92 -0.04 43 0 91 0 MAY24 4.70 C 0.00 0.00 0.00 0.82 -0.04 38 0 177 0 MAY24 4.80 C 0.00 0.00 0.00 0.73 -0.04 46 0 134 0 MAY24 4.90 C 0.00 0.00 0.00 0.63 -0.04 40 0 137 0 MAY24 5.00 C 0.00 0.00 0.00 0.54 -0.04 40 0 174 0 MAY24 5.25 C 0.00 0.00 0.00 0.34 -0.04 41 0 712 0 MAY24 5.50 C 0.20 0.23 0.19 0.19 -0.04 41 76 226 +62 MAY24 5.75 C 0.13 0.15 0.13 0.10 -0.03 44 7 419 -1 MAY24 6.00 C 0.07 0.07 0.07 0.05 -0.02 46 100 388 0 MAY24 6.25 C 0.00 0.00 0.00 0.02 -0.01 45 0 325 0 MAY24 6.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 289 0 MAY24 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 42 0 MAY24 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0 MAY24 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0 MAY24 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0 MAY24 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0 JUN24 2.30 C 0.00 0.00 0.00 3.22 -0.04 0 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 3.12 -0.04 0 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 3.02 -0.04 0 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 2.92 -0.04 0 0 1 0 JUN24 2.70 C 0.00 0.00 0.00 2.82 -0.04 0 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 2.72 -0.04 0 0 10 0 JUN24 2.90 C 0.00 0.00 0.00 2.62 -0.04 0 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 2.52 -0.05 0 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 2.42 -0.05 0 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 2.33 -0.04 74 0 5 0 JUN24 3.30 C 0.00 0.00 0.00 2.23 -0.04 70 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 2.13 -0.04 65 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 2.03 -0.04 60 0 15 0 JUN24 3.60 C 0.00 0.00 0.00 1.93 -0.04 56 0 15 0 JUN24 3.70 C 0.00 0.00 0.00 1.83 -0.04 51 0 30 0 JUN24 3.80 C 0.00 0.00 0.00 1.73 -0.04 47 0 42 0 JUN24 3.90 C 0.00 0.00 0.00 1.63 -0.04 42 0 40 0 JUN24 4.00 C 0.00 0.00 0.00 1.53 -0.04 38 0 52 0 JUN24 4.10 C 0.00 0.00 0.00 1.43 -0.05 32 0 38 0 JUN24 4.20 C 0.00 0.00 0.00 1.34 -0.04 45 0 61 0 JUN24 4.30 C 0.00 0.00 0.00 1.24 -0.04 42 0 67 0 JUN24 4.40 C 0.00 0.00 0.00 1.15 -0.04 44 0 58 0 JUN24 4.50 C 0.00 0.00 0.00 1.06 -0.04 45 0 79 0 JUN24 4.60 C 0.00 0.00 0.00 0.97 -0.04 44 0 52 0 JUN24 4.70 C 0.00 0.00 0.00 0.88 -0.04 43 0 135 0 JUN24 4.80 C 0.00 0.00 0.00 0.80 -0.04 44 0 101 0 JUN24 4.90 C 0.00 0.00 0.00 0.71 -0.04 42 0 50 0 JUN24 5.00 C 0.69 0.69 0.69 0.63 -0.04 41 5 88 0 JUN24 5.25 C 0.00 0.00 0.00 0.47 -0.03 43 0 143 0 JUN24 5.50 C 0.00 0.00 0.00 0.33 -0.04 42 0 196 0 JUN24 5.75 C 0.29 0.30 0.29 0.24 -0.03 45 21 269 +2 JUN24 6.00 C 0.19 0.19 0.19 0.16 -0.02 44 19 115 +15 JUN24 6.25 C 0.00 0.00 0.00 0.11 -0.01 46 0 1,000 0 JUN24 6.50 C 0.10 0.10 0.09 0.07 -0.01 46 57 237 +57 JUN24 6.75 C 0.00 0.00 0.00 0.04 -0.01 45 0 91 0 JUN24 7.00 C 0.00 0.00 0.00 0.03 0.00 47 0 90 0 JUN24 7.25 C 0.04 0.04 0.04 0.02 0.00 48 15 15 -15 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUL24 3.90 C 0.00 0.00 0.00 1.63 -0.05 37 0 0 0 JUL24 4.00 C 0.00 0.00 0.00 1.54 -0.04 45 0 0 0 JUL24 4.10 C 0.00 0.00 0.00 1.44 -0.04 42 0 0 0 JUL24 4.20 C 0.00 0.00 0.00 1.35 -0.04 44 0 0 0 JUL24 4.30 C 0.00 0.00 0.00 1.26 -0.04 44 0 0 0 JUL24 4.40 C 0.00 0.00 0.00 1.17 -0.04 44 0 0 0 JUL24 4.50 C 0.00 0.00 0.00 1.08 -0.04 43 0 11 0 JUL24 4.60 C 0.00 0.00 0.00 1.00 -0.04 44 0 0 0 JUL24 4.70 C 0.00 0.00 0.00 0.92 -0.04 43 0 0 0 JUL24 4.80 C 0.00 0.00 0.00 0.84 -0.04 43 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 0.76 -0.05 42 0 0 0 JUL24 5.00 C 0.00 0.00 0.00 0.69 -0.05 42 0 92 0 JUL24 5.25 C 0.00 0.00 0.00 0.54 -0.04 42 0 105 0 JUL24 5.50 C 0.00 0.00 0.00 0.42 -0.03 43 0 111 0 JUL24 5.75 C 0.00 0.00 0.00 0.33 -0.02 45 0 9 0 JUL24 6.00 C 0.00 0.00 0.00 0.24 -0.03 44 0 15 0 JUL24 6.25 C 0.00 0.00 0.00 0.18 -0.02 44 0 15 0 JUL24 6.50 C 0.16 0.16 0.16 0.13 -0.02 44 50 35 -30 JUL24 6.75 C 0.00 0.00 0.00 0.09 -0.02 43 0 15 0 JUL24 7.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 51 0 JUL24 7.25 C 0.00 0.00 0.00 0.05 0.00 45 0 13 0 JUL24 7.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0 JUL24 7.75 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0 AUG24 4.20 C 0.00 0.00 0.00 1.37 -0.04 44 0 0 0 AUG24 4.30 C 0.00 0.00 0.00 1.28 -0.04 43 0 0 0 AUG24 4.40 C 0.00 0.00 0.00 1.20 -0.04 43 0 0 0 AUG24 4.50 C 0.00 0.00 0.00 1.12 -0.04 44 0 0 0 AUG24 4.60 C 0.00 0.00 0.00 1.04 -0.04 43 0 0 0 AUG24 4.70 C 0.00 0.00 0.00 0.97 -0.04 44 0 0 0 AUG24 4.80 C 0.00 0.00 0.00 0.90 -0.04 44 0 0 0 AUG24 4.90 C 0.00 0.00 0.00 0.83 -0.05 43 0 0 0 AUG24 5.00 C 0.00 0.00 0.00 0.77 -0.04 44 0 0 0 AUG24 5.25 C 0.00 0.00 0.00 0.63 -0.03 44 0 0 0 AUG24 5.50 C 0.00 0.00 0.00 0.51 -0.03 44 0 15 0 AUG24 5.75 C 0.00 0.00 0.00 0.42 -0.02 45 0 12 0 AUG24 6.00 C 0.00 0.00 0.00 0.33 -0.02 45 0 15 0 AUG24 6.25 C 0.00 0.00 0.00 0.25 -0.03 44 0 15 0 AUG24 6.50 C 0.00 0.00 0.00 0.20 -0.02 44 0 10 0 AUG24 6.75 C 0.00 0.00 0.00 0.15 -0.02 44 0 15 0 AUG24 7.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 15 0 AUG24 7.25 C 0.00 0.00 0.00 0.09 -0.01 44 0 11 0 AUG24 7.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0 AUG24 7.75 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0 SEP24 2.30 C 0.00 0.00 0.00 3.22 -0.04 0 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 3.12 -0.04 0 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 3.02 -0.04 0 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 2.92 -0.04 0 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 2.82 -0.04 0 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 2.72 -0.04 0 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 2.62 -0.04 0 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 2.52 -0.05 0 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 2.43 -0.04 54 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 2.33 -0.04 51 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 2.23 -0.04 47 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 2.13 -0.04 44 0 0 0 SEP24 3.50 C 0.00 0.00 0.00 2.03 -0.04 41 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 1.94 -0.04 46 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 1.84 -0.04 43 0 0 0 SEP24 3.80 C 0.00 0.00 0.00 1.75 -0.04 44 0 11 0 SEP24 3.90 C 0.00 0.00 0.00 1.66 -0.04 45 0 1 0 SEP24 4.00 C 0.00 0.00 0.00 1.57 -0.04 44 0 35 0 SEP24 4.10 C 0.00 0.00 0.00 1.48 -0.04 43 0 3 0 SEP24 4.20 C 0.00 0.00 0.00 1.40 -0.04 44 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 1.32 -0.04 44 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 1.24 -0.04 44 0 35 0 SEP24 4.50 C 0.00 0.00 0.00 1.16 -0.04 43 0 49 0 SEP24 4.60 C 0.00 0.00 0.00 1.09 -0.04 44 0 45 0 SEP24 4.70 C 0.00 0.00 0.00 1.02 -0.04 43 0 21 0 SEP24 4.80 C 0.00 0.00 0.00 0.96 -0.04 44 0 15 0 SEP24 4.90 C 0.00 0.00 0.00 0.89 -0.04 43 0 30 0 SEP24 5.00 C 0.00 0.00 0.00 0.83 -0.04 43 0 58 0 SEP24 5.25 C 0.00 0.00 0.00 0.70 -0.03 44 0 17 0 SEP24 5.50 C 0.00 0.00 0.00 0.58 -0.03 44 0 25 0 SEP24 5.75 C 0.00 0.00 0.00 0.48 -0.02 44 0 15 0 SEP24 6.00 C 0.00 0.00 0.00 0.39 -0.03 44 0 15 0 SEP24 6.25 C 0.00 0.00 0.00 0.32 -0.02 44 0 225 0 SEP24 6.50 C 0.00 0.00 0.00 0.26 -0.02 44 0 26 0 SEP24 6.75 C 0.00 0.00 0.00 0.21 -0.02 44 0 71 0 SEP24 7.00 C 0.00 0.00 0.00 0.17 -0.02 44 0 8 0 SEP24 7.25 C 0.00 0.00 0.00 0.14 -0.01 45 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0 DEC24 2.30 C 0.00 0.00 0.00 3.22 -0.04 0 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 3.12 -0.04 0 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 3.02 -0.04 0 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 2.92 -0.04 0 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 2.82 -0.04 0 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 2.72 -0.05 0 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 2.63 -0.04 46 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 2.53 -0.04 43 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 2.44 -0.04 45 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 2.34 -0.04 43 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 2.25 -0.04 43 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 2.16 -0.04 43 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 2.08 -0.04 44 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 1.99 -0.04 44 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 1.91 -0.04 44 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 1.83 -0.04 44 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 1.75 -0.04 44 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 1.67 -0.04 44 0 2 0 DEC24 4.10 C 0.00 0.00 0.00 1.59 -0.04 43 0 88 0 DEC24 4.20 C 0.00 0.00 0.00 1.52 -0.04 43 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 1.45 -0.04 43 0 14 0 DEC24 4.40 C 0.00 0.00 0.00 1.38 -0.04 43 0 2 0 DEC24 4.50 C 0.00 0.00 0.00 1.32 -0.04 44 0 7 0 DEC24 4.60 C 0.00 0.00 0.00 1.25 -0.04 43 0 4 0 DEC24 4.70 C 0.00 0.00 0.00 1.19 -0.04 44 0 10 0 DEC24 4.80 C 0.00 0.00 0.00 1.13 -0.04 43 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 1.08 -0.03 44 0 25 0 DEC24 5.00 C 0.00 0.00 0.00 1.02 -0.04 44 0 5 0 DEC24 5.25 C 0.00 0.00 0.00 0.89 -0.04 43 0 10 0 DEC24 5.50 C 0.00 0.00 0.00 0.78 -0.03 44 0 5 0 DEC24 5.75 C 0.00 0.00 0.00 0.68 -0.03 44 0 20 0 DEC24 6.00 C 0.00 0.00 0.00 0.59 -0.03 44 0 10 0 DEC24 6.25 C 0.00 0.00 0.00 0.50 -0.03 43 0 250 0 DEC24 6.50 C 0.00 0.00 0.00 0.45 -0.02 44 0 2 0 DEC24 6.75 C 0.00 0.00 0.00 0.39 -0.02 45 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.33 -0.03 44 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 0.28 -0.02 44 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.24 -0.02 44 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 0.20 -0.02 43 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 2.57 -0.04 43 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 2.48 -0.05 43 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 2.40 -0.04 44 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 2.31 -0.05 43 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 2.23 -0.04 43 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 2.15 -0.04 43 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 2.07 -0.04 43 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 2.00 -0.04 44 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 1.92 -0.04 44 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 1.85 -0.04 44 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 1.78 -0.04 44 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 1.71 -0.04 44 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 1.64 -0.04 44 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 1.57 -0.04 43 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 1.51 -0.04 44 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 1.45 -0.04 44 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 1.38 -0.04 43 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 1.33 -0.04 44 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 1.27 -0.04 43 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 1.22 -0.04 44 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 1.16 -0.04 43 0 0 0 MAR25 5.25 C 0.00 0.00 0.00 1.04 -0.04 43 0 0 0 MAR25 5.50 C 0.00 0.00 0.00 0.93 -0.04 43 0 0 0 MAR25 5.75 C 0.00 0.00 0.00 0.83 -0.04 43 0 0 0 MAR25 6.00 C 0.00 0.00 0.00 0.74 -0.03 44 0 8 0 MAR25 6.25 C 0.00 0.00 0.00 0.66 -0.03 44 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 0.58 -0.03 43 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 0.53 -0.01 44 0 2 0 MAR25 7.00 C 0.00 0.00 0.00 0.47 -0.02 44 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 0.42 -0.02 44 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 0.36 -0.02 44 0 15 0 MAR25 7.75 C 0.00 0.00 0.00 0.32 -0.02 44 0 0 0 TOTAL CALL 350 8,507 +90 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 163 0 30 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 155 0 30 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 147 0 27 0 MAY24 3.20 P 0.00 0.00 0.00 0.01 0.00 140 0 30 0 MAY24 3.30 P 0.00 0.00 0.00 0.01 0.00 133 0 30 0 MAY24 3.40 P 0.00 0.00 0.00 0.01 0.00 126 0 30 0 MAY24 3.50 P 0.00 0.00 0.00 0.01 0.00 119 0 30 0 MAY24 3.60 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0 MAY24 3.70 P 0.00 0.00 0.00 0.01 0.00 106 0 96 0 MAY24 3.80 P 0.00 0.00 0.00 0.01 0.00 100 0 40 0 MAY24 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0 MAY24 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 25 0 MAY24 4.10 P 0.00 0.00 0.00 0.01 0.00 82 0 203 0 MAY24 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 220 0 MAY24 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 121 0 MAY24 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 177 0 MAY24 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 90 0 MAY24 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 112 0 MAY24 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0 MAY24 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0 MAY24 4.90 P 0.01 0.01 0.01 0.02 0.00 45 20 194 +15 MAY24 5.00 P 0.00 0.00 0.00 0.03 0.00 44 0 195 0 MAY24 5.25 P 0.08 0.08 0.07 0.07 -0.01 40 58 394 +58 MAY24 5.50 P 0.17 0.17 0.17 0.18 0.00 43 27 161 +27 MAY24 5.75 P 0.00 0.00 0.00 0.34 +0.01 46 0 23 0 MAY24 6.00 P 0.00 0.00 0.00 0.54 +0.02 48 0 0 0 MAY24 6.25 P 0.00 0.00 0.00 0.77 +0.03 54 0 0 0 MAY24 6.50 P 0.00 0.00 0.00 0.99 +0.04 0 0 0 0 MAY24 6.75 P 0.00 0.00 0.00 1.24 +0.04 0 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 1.49 +0.04 0 0 0 0 MAY24 7.25 P 0.00 0.00 0.00 1.74 +0.04 0 0 0 0 MAY24 7.50 P 0.00 0.00 0.00 1.99 +0.04 0 0 0 0 MAY24 7.75 P 0.00 0.00 0.00 2.24 +0.04 0 0 0 0 JUN24 2.30 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0 JUN24 2.40 P 0.00 0.00 0.00 0.01 0.00 117 0 35 0 JUN24 2.50 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0 JUN24 2.60 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0 JUN24 2.70 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0 JUN24 2.80 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0 JUN24 2.90 P 0.00 0.00 0.00 0.01 0.00 92 0 45 0 JUN24 3.00 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0 JUN24 3.10 P 0.00 0.00 0.00 0.01 0.00 83 0 52 0 JUN24 3.20 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0 JUN24 3.30 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0 JUN24 3.40 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0 JUN24 3.50 P 0.00 0.00 0.00 0.01 0.00 67 0 38 0 JUN24 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 39 0 JUN24 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0 JUN24 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0 JUN24 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0 JUN24 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 108 0 JUN24 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 113 0 JUN24 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0 JUN24 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 136 0 JUN24 4.40 P 0.00 0.00 0.00 0.02 0.00 41 0 190 0 JUN24 4.50 P 0.03 0.03 0.03 0.03 0.00 42 30 68 -10 JUN24 4.60 P 0.04 0.04 0.04 0.05 +0.01 44 10 75 +5 JUN24 4.70 P 0.00 0.00 0.00 0.06 0.00 43 0 105 0 JUN24 4.80 P 0.07 0.07 0.07 0.08 0.00 43 17 172 +2 JUN24 4.90 P 0.10 0.10 0.10 0.11 +0.01 44 5 82 0 JUN24 5.00 P 0.00 0.00 0.00 0.14 +0.01 44 0 49 0 JUN24 5.25 P 0.00 0.00 0.00 0.23 +0.01 44 0 123 0 JUN24 5.50 P 0.00 0.00 0.00 0.37 +0.02 46 0 148 0 JUN24 5.75 P 0.00 0.00 0.00 0.52 +0.01 46 0 15 0 JUN24 6.00 P 0.00 0.00 0.00 0.71 +0.03 48 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 0.91 +0.02 49 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 1.10 +0.03 44 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 1.33 +0.03 44 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 1.56 +0.03 42 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 1.81 +0.04 47 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 2.05 +0.04 45 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 2.30 +0.05 50 0 0 0 JUL24 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0 JUL24 4.00 P 0.00 0.00 0.00 0.02 0.00 42 0 18 0 JUL24 4.10 P 0.00 0.00 0.00 0.03 0.00 43 0 15 0 JUL24 4.20 P 0.00 0.00 0.00 0.04 0.00 43 0 10 0 JUL24 4.30 P 0.00 0.00 0.00 0.05 0.00 43 0 12 0 JUL24 4.40 P 0.00 0.00 0.00 0.07 0.00 44 0 30 0 JUL24 4.50 P 0.00 0.00 0.00 0.08 0.00 42 0 125 0 JUL24 4.60 P 0.00 0.00 0.00 0.10 0.00 42 0 7 0 JUL24 4.70 P 0.00 0.00 0.00 0.12 0.00 42 0 62 0 JUL24 4.80 P 0.00 0.00 0.00 0.15 0.00 43 0 15 0 JUL24 4.90 P 0.17 0.17 0.16 0.18 0.00 42 94 111 +94 JUL24 5.00 P 0.00 0.00 0.00 0.21 0.00 42 0 103 0 JUL24 5.25 P 0.00 0.00 0.00 0.31 0.00 42 0 105 0 JUL24 5.50 P 0.00 0.00 0.00 0.45 +0.01 43 0 15 0 JUL24 5.75 P 0.00 0.00 0.00 0.59 0.00 42 0 0 0 JUL24 6.00 P 0.00 0.00 0.00 0.78 +0.02 44 0 0 0 JUL24 6.25 P 0.00 0.00 0.00 0.98 +0.03 46 0 0 0 JUL24 6.50 P 0.00 0.00 0.00 1.16 +0.03 43 0 0 0 JUL24 6.75 P 0.00 0.00 0.00 1.37 +0.03 43 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 1.60 +0.03 44 0 0 0 JUL24 7.25 P 0.00 0.00 0.00 1.83 +0.04 43 0 0 0 JUL24 7.50 P 0.00 0.00 0.00 2.07 +0.04 45 0 0 0 JUL24 7.75 P 0.00 0.00 0.00 2.31 +0.04 45 0 0 0 AUG24 4.20 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0 AUG24 4.30 P 0.00 0.00 0.00 0.09 0.00 44 0 13 0 AUG24 4.40 P 0.00 0.00 0.00 0.11 0.00 44 0 15 0 AUG24 4.50 P 0.00 0.00 0.00 0.13 0.00 44 0 15 0 AUG24 4.60 P 0.00 0.00 0.00 0.15 0.00 43 0 30 0 AUG24 4.70 P 0.00 0.00 0.00 0.18 0.00 43 0 8 0 AUG24 4.80 P 0.00 0.00 0.00 0.21 0.00 43 0 10 0 AUG24 4.90 P 0.00 0.00 0.00 0.24 0.00 43 0 6 0 AUG24 5.00 P 0.00 0.00 0.00 0.28 +0.01 43 0 15 0 AUG24 5.25 P 0.00 0.00 0.00 0.39 +0.01 43 0 15 0 AUG24 5.50 P 0.00 0.00 0.00 0.52 +0.01 43 0 12 0 AUG24 5.75 P 0.00 0.00 0.00 0.68 +0.02 44 0 1 0 AUG24 6.00 P 0.00 0.00 0.00 0.85 +0.02 45 0 0 0 AUG24 6.25 P 0.00 0.00 0.00 1.04 +0.03 46 0 0 0 AUG24 6.50 P 0.00 0.00 0.00 1.21 +0.02 43 0 0 0 AUG24 6.75 P 0.00 0.00 0.00 1.42 +0.03 44 0 0 0 AUG24 7.00 P 0.00 0.00 0.00 1.63 +0.02 43 0 0 0 AUG24 7.25 P 0.00 0.00 0.00 1.86 +0.03 44 0 0 0 AUG24 7.50 P 0.00 0.00 0.00 2.09 +0.03 44 0 0 0 AUG24 7.75 P 0.00 0.00 0.00 2.32 +0.03 43 0 0 0 SEP24 2.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0 SEP24 2.40 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0 SEP24 2.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0 SEP24 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0 SEP24 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 SEP24 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0 SEP24 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0 SEP24 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0 SEP24 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0 SEP24 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0 SEP24 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0 SEP24 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0 SEP24 3.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 30 0 SEP24 3.60 P 0.00 0.00 0.00 0.02 -0.01 41 0 36 0 SEP24 3.70 P 0.00 0.00 0.00 0.03 -0.01 42 0 30 0 SEP24 3.80 P 0.00 0.00 0.00 0.04 -0.01 42 0 45 0 SEP24 3.90 P 0.00 0.00 0.00 0.05 -0.01 42 0 33 0 SEP24 4.00 P 0.00 0.00 0.00 0.07 0.00 44 0 16 0 SEP24 4.10 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0 SEP24 4.20 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 0.12 0.00 43 0 33 0 SEP24 4.40 P 0.00 0.00 0.00 0.15 +0.01 44 0 15 0 SEP24 4.50 P 0.00 0.00 0.00 0.17 0.00 43 0 0 0 SEP24 4.60 P 0.00 0.00 0.00 0.19 0.00 43 0 15 0 SEP24 4.70 P 0.00 0.00 0.00 0.22 0.00 43 0 6 0 SEP24 4.80 P 0.00 0.00 0.00 0.26 0.00 43 0 15 0 SEP24 4.90 P 0.00 0.00 0.00 0.30 0.00 44 0 15 0 SEP24 5.00 P 0.00 0.00 0.00 0.34 0.00 43 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 0.45 0.00 43 0 15 0 SEP24 5.50 P 0.00 0.00 0.00 0.58 +0.01 43 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 0.73 +0.02 44 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 0.89 +0.01 44 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 1.07 +0.02 44 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 1.26 +0.02 44 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 1.46 +0.03 44 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 1.67 +0.03 44 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 1.89 +0.03 44 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 2.11 +0.03 43 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 2.34 +0.03 43 0 0 0 DEC24 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 DEC24 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 DEC24 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 DEC24 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0 DEC24 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 DEC24 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 DEC24 3.10 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0 DEC24 3.30 P 0.00 0.00 0.00 0.04 0.00 43 0 1 0 DEC24 3.40 P 0.00 0.00 0.00 0.05 0.00 43 0 61 0 DEC24 3.50 P 0.00 0.00 0.00 0.06 0.00 43 0 2 0 DEC24 3.60 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0 DEC24 3.70 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.11 0.00 44 0 10 0 DEC24 3.90 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0 DEC24 4.00 P 0.00 0.00 0.00 0.15 0.00 44 0 5 0 DEC24 4.10 P 0.00 0.00 0.00 0.17 0.00 44 0 15 0 DEC24 4.20 P 0.00 0.00 0.00 0.20 0.00 44 0 0 0 DEC24 4.30 P 0.00 0.00 0.00 0.22 0.00 43 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.25 0.00 43 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.28 0.00 43 0 14 0 DEC24 4.60 P 0.00 0.00 0.00 0.31 0.00 43 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.34 0.00 43 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 0.39 0.00 43 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.44 +0.01 44 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.48 +0.01 44 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.60 +0.01 44 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 0.73 +0.01 44 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 0.87 +0.01 43 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 1.03 +0.01 43 0 5 0 DEC24 6.25 P 0.00 0.00 0.00 1.20 +0.01 44 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 1.38 +0.01 43 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 1.57 +0.02 44 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 1.77 +0.02 44 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 1.97 +0.02 43 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 2.19 +0.03 44 0 0 0 DEC24 7.75 P 0.00 0.00 0.00 2.41 +0.03 44 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.04 0.00 43 0 15 0 MAR25 3.10 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0 MAR25 3.30 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0 MAR25 3.40 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0 MAR25 3.50 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0 MAR25 3.70 P 0.00 0.00 0.00 0.15 0.00 44 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 0.17 0.00 44 0 0 0 MAR25 3.90 P 0.00 0.00 0.00 0.19 0.00 44 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.22 0.00 44 0 10 0 MAR25 4.10 P 0.00 0.00 0.00 0.24 0.00 43 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.27 0.00 43 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.30 0.00 43 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.34 0.00 44 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 0.36 -0.01 43 0 15 0 MAR25 4.60 P 0.00 0.00 0.00 0.40 +0.01 43 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.44 +0.01 43 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.49 0.00 43 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.53 0.00 43 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 0.58 +0.01 44 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 0.70 0.00 43 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 0.84 +0.01 44 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 0.98 +0.01 43 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 1.14 +0.01 44 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 1.30 +0.01 43 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 1.48 +0.02 44 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 1.66 +0.01 43 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 1.85 +0.02 43 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 2.05 +0.02 43 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 2.26 +0.03 44 0 0 0 MAR25 7.75 P 0.00 0.00 0.00 2.47 +0.03 44 0 0 0 TOTAL PUT 261 5,975 +191 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$ 3.20 MAY24 1.85 C 0.00 0.00 0.00 1.35 0.00 0 0 0 0 MAY24 1.90 C 0.00 0.00 0.00 1.30 0.00 0 0 0 0 MAY24 1.95 C 0.00 0.00 0.00 1.25 0.00 0 0 0 0 MAY24 2.00 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0 MAY24 2.10 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0 MAY24 2.20 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0 MAY24 2.30 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0 MAY24 2.40 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0 MAY24 2.50 C 0.00 0.00 0.00 0.71 0.00 71 0 0 0 MAY24 2.60 C 0.00 0.00 0.00 0.61 0.00 61 0 25 0 MAY24 2.70 C 0.00 0.00 0.00 0.51 -0.01 51 0 75 0 MAY24 2.80 C 0.00 0.00 0.00 0.41 -0.02 42 0 243 0 MAY24 2.90 C 0.00 0.00 0.00 0.33 -0.01 51 0 335 0 MAY24 3.00 C 0.00 0.00 0.00 0.26 -0.01 55 0 486 0 MAY24 3.10 C 0.18 0.18 0.18 0.20 0.00 57 40 375 0 MAY24 3.20 C 0.13 0.15 0.11 0.14 -0.01 55 72 537 -22 MAY24 3.30 C 0.08 0.10 0.08 0.10 -0.01 56 120 794 -90 MAY24 3.40 C 0.06 0.08 0.06 0.07 -0.01 57 56 517 +15 MAY24 3.50 C 0.04 0.06 0.04 0.05 -0.01 59 163 335 +23 MAY24 3.60 C 0.03 0.05 0.03 0.04 0.00 63 105 210 -15 MAY24 3.70 C 0.02 0.02 0.02 0.02 -0.01 58 20 182 -6 MAY24 3.80 C 0.00 0.00 0.00 0.01 -0.01 56 0 418 0 MAY24 3.90 C 0.02 0.02 0.02 0.01 0.00 62 15 131 0 MAY24 4.00 C 0.00 0.00 0.00 0.01 0.00 68 0 229 0 MAY24 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 91 0 MAY24 4.20 C 0.00 0.00 0.00 0.01 0.00 80 0 184 0 MAY24 4.30 C 0.00 0.00 0.00 0.01 0.00 85 0 44 0 MAY24 4.40 C 0.00 0.00 0.00 0.01 0.00 90 0 4 0 MAY24 4.50 C 0.00 0.00 0.00 0.01 0.00 95 0 143 0 JUN24 1.85 C 0.00 0.00 0.00 1.36 0.00 65 0 0 0 JUN24 1.90 C 0.00 0.00 0.00 1.31 0.00 60 0 0 0 JUN24 1.95 C 0.00 0.00 0.00 1.26 0.00 55 0 0 0 JUN24 2.00 C 0.00 0.00 0.00 1.21 0.00 50 0 0 0 JUN24 2.10 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0 JUN24 2.20 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0 JUN24 2.30 C 0.00 0.00 0.00 0.92 0.00 57 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 0.82 -0.01 50 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 0.73 0.00 52 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 0.65 0.00 56 0 0 0 JUN24 2.70 C 0.00 0.00 0.00 0.56 -0.01 53 0 30 0 JUN24 2.80 C 0.00 0.00 0.00 0.48 -0.01 52 0 19 0 JUN24 2.90 C 0.00 0.00 0.00 0.41 -0.01 53 0 97 0 JUN24 3.00 C 0.00 0.00 0.00 0.34 -0.02 51 0 166 0 JUN24 3.10 C 0.00 0.00 0.00 0.28 -0.01 51 0 225 0 JUN24 3.20 C 0.24 0.24 0.24 0.24 0.00 53 2 184 0 JUN24 3.30 C 0.20 0.20 0.20 0.20 -0.01 54 15 262 +9 JUN24 3.40 C 0.00 0.00 0.00 0.16 -0.01 54 0 283 0 JUN24 3.50 C 0.14 0.14 0.14 0.13 -0.01 54 5 312 +5 JUN24 3.60 C 0.00 0.00 0.00 0.11 0.00 56 0 167 0 JUN24 3.70 C 0.10 0.10 0.10 0.09 0.00 56 58 123 +10 JUN24 3.80 C 0.09 0.09 0.09 0.07 0.00 56 50 141 0 JUN24 3.90 C 0.07 0.07 0.07 0.05 -0.01 54 20 60 +20 JUN24 4.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 208 0 JUN24 4.10 C 0.00 0.00 0.00 0.03 -0.01 54 0 45 0 JUN24 4.20 C 0.00 0.00 0.00 0.02 -0.01 53 0 527 0 JUN24 4.30 C 0.00 0.00 0.00 0.01 -0.01 49 0 63 0 JUN24 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 JUN24 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 415 0 JUN24 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0 JUN24 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0 JUN24 4.80 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0 JUN24 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 JUN24 5.00 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0 JUN24 5.25 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0 JUN24 5.50 C 0.00 0.00 0.00 0.01 0.00 79 0 36 0 JUN24 5.75 C 0.00 0.00 0.00 0.01 0.00 85 0 19 0 JUN24 6.00 C 0.00 0.00 0.00 0.01 0.00 90 0 17 0 JUN24 6.25 C 0.00 0.00 0.00 0.01 0.00 94 0 25 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 0.01 0.00 107 0 77 0 JUN24 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 0.00 118 0 320 0 JUL24 1.85 C 0.00 0.00 0.00 1.37 0.00 58 0 0 0 JUL24 1.90 C 0.00 0.00 0.00 1.32 0.00 55 0 0 0 JUL24 1.95 C 0.00 0.00 0.00 1.27 0.00 51 0 0 0 JUL24 2.00 C 0.00 0.00 0.00 1.22 0.00 48 0 0 0 JUL24 2.10 C 0.00 0.00 0.00 1.13 0.00 55 0 0 0 JUL24 2.20 C 0.00 0.00 0.00 1.04 0.00 57 0 0 0 JUL24 2.30 C 0.00 0.00 0.00 0.95 0.00 56 0 0 0 JUL24 2.40 C 0.00 0.00 0.00 0.86 0.00 55 0 0 0 JUL24 2.50 C 0.00 0.00 0.00 0.78 0.00 55 0 0 0 JUL24 2.60 C 0.00 0.00 0.00 0.70 0.00 55 0 0 0 JUL24 2.70 C 0.00 0.00 0.00 0.62 -0.01 53 0 0 0 JUL24 2.80 C 0.00 0.00 0.00 0.56 0.00 56 0 5 0 JUL24 2.90 C 0.00 0.00 0.00 0.49 -0.01 54 0 10 0 JUL24 3.00 C 0.00 0.00 0.00 0.43 -0.01 54 0 4 0 JUL24 3.10 C 0.00 0.00 0.00 0.38 +0.01 55 0 30 0 JUL24 3.20 C 0.00 0.00 0.00 0.32 -0.01 53 0 178 0 JUL24 3.30 C 0.00 0.00 0.00 0.28 -0.01 53 0 195 0 JUL24 3.40 C 0.00 0.00 0.00 0.24 -0.01 53 0 45 0 JUL24 3.50 C 0.00 0.00 0.00 0.21 -0.01 54 0 112 0 JUL24 3.60 C 0.00 0.00 0.00 0.19 +0.01 56 0 74 0 JUL24 3.70 C 0.00 0.00 0.00 0.16 0.00 55 0 30 0 JUL24 3.80 C 0.00 0.00 0.00 0.14 0.00 56 0 30 0 JUL24 3.90 C 0.00 0.00 0.00 0.12 0.00 56 0 15 0 JUL24 4.00 C 0.00 0.00 0.00 0.09 -0.01 53 0 48 0 JUL24 4.10 C 0.00 0.00 0.00 0.08 0.00 54 0 6 0 JUL24 4.20 C 0.00 0.00 0.00 0.07 0.00 55 0 0 0 AUG24 2.10 C 0.00 0.00 0.00 1.15 0.00 55 0 0 0 AUG24 2.20 C 0.00 0.00 0.00 1.06 0.00 54 0 0 0 AUG24 2.30 C 0.00 0.00 0.00 0.98 0.00 56 0 0 0 AUG24 2.40 C 0.00 0.00 0.00 0.90 0.00 56 0 0 0 AUG24 2.50 C 0.00 0.00 0.00 0.82 0.00 55 0 0 0 AUG24 2.60 C 0.00 0.00 0.00 0.75 0.00 56 0 0 0 AUG24 2.70 C 0.00 0.00 0.00 0.68 0.00 56 0 0 0 AUG24 2.80 C 0.00 0.00 0.00 0.62 +0.01 57 0 0 0 AUG24 2.90 C 0.00 0.00 0.00 0.56 -0.01 57 0 0 0 AUG24 3.00 C 0.00 0.00 0.00 0.50 -0.01 56 0 0 0 AUG24 3.10 C 0.00 0.00 0.00 0.43 -0.01 53 0 3 0 AUG24 3.20 C 0.00 0.00 0.00 0.39 -0.01 54 0 12 0 AUG24 3.30 C 0.00 0.00 0.00 0.34 -0.02 53 0 304 0 AUG24 3.40 C 0.00 0.00 0.00 0.31 -0.02 54 0 0 0 AUG24 3.50 C 0.00 0.00 0.00 0.28 -0.01 55 0 42 0 AUG24 3.60 C 0.00 0.00 0.00 0.25 -0.01 56 0 265 0 AUG24 3.70 C 0.00 0.00 0.00 0.23 0.00 57 0 62 0 AUG24 3.80 C 0.00 0.00 0.00 0.20 0.00 56 0 45 0 AUG24 3.90 C 0.00 0.00 0.00 0.18 0.00 57 0 99 0 AUG24 4.00 C 0.00 0.00 0.00 0.15 -0.01 55 0 45 0 AUG24 4.10 C 0.00 0.00 0.00 0.13 0.00 55 0 0 0 AUG24 4.20 C 0.00 0.00 0.00 0.12 0.00 56 0 35 0 SEP24 1.85 C 0.00 0.00 0.00 1.39 0.00 52 0 0 0 SEP24 1.90 C 0.00 0.00 0.00 1.35 0.00 56 0 0 0 SEP24 1.95 C 0.00 0.00 0.00 1.30 0.00 53 0 0 0 SEP24 2.00 C 0.00 0.00 0.00 1.26 0.00 56 0 0 0 SEP24 2.10 C 0.00 0.00 0.00 1.17 0.00 55 0 0 0 SEP24 2.20 C 0.00 0.00 0.00 1.09 0.00 56 0 0 0 SEP24 2.30 C 0.00 0.00 0.00 1.01 0.00 56 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 0.93 0.00 55 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 0.86 0.00 56 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 0.79 0.00 56 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 0.72 0.00 55 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 0.66 0.00 55 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 0.60 0.00 55 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 0.55 0.00 56 0 35 0 SEP24 3.10 C 0.00 0.00 0.00 0.50 0.00 56 0 45 0 SEP24 3.20 C 0.00 0.00 0.00 0.44 0.00 54 0 59 0 SEP24 3.30 C 0.00 0.00 0.00 0.40 -0.01 54 0 45 0 SEP24 3.40 C 0.00 0.00 0.00 0.36 -0.01 54 0 2,015 0 SEP24 3.50 C 0.00 0.00 0.00 0.33 -0.01 55 0 30 0 SEP24 3.60 C 0.00 0.00 0.00 0.30 -0.01 55 0 4,207 0 SEP24 3.70 C 0.00 0.00 0.00 0.27 -0.01 55 0 34 0 SEP24 3.80 C 0.00 0.00 0.00 0.25 0.00 56 0 89 0 SEP24 3.90 C 0.00 0.00 0.00 0.22 -0.01 55 0 45 0 SEP24 4.00 C 0.00 0.00 0.00 0.20 0.00 56 0 91 0 SEP24 4.10 C 0.00 0.00 0.00 0.18 0.00 56 0 45 0 SEP24 4.20 C 0.00 0.00 0.00 0.16 0.00 56 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 0.14 0.00 55 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 0.13 0.00 56 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 0.11 0.00 55 0 1 0 SEP24 4.60 C 0.00 0.00 0.00 0.10 0.00 55 0 30 0 SEP24 4.70 C 0.00 0.00 0.00 0.09 0.00 55 0 0 0 SEP24 4.80 C 0.00 0.00 0.00 0.08 0.00 55 0 10 0 SEP24 4.90 C 0.00 0.00 0.00 0.07 0.00 55 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 0.06 0.00 54 0 40 0 SEP24 5.25 C 0.00 0.00 0.00 0.05 0.00 56 0 195 0 SEP24 5.50 C 0.00 0.00 0.00 0.04 0.00 57 0 61 0 SEP24 5.75 C 0.00 0.00 0.00 0.03 0.00 57 0 0 0 SEP24 6.00 C 0.00 0.00 0.00 0.02 0.00 55 0 0 0 SEP24 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0 SEP24 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 26 0 SEP24 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 DEC24 1.85 C 0.00 0.00 0.00 1.45 0.00 57 0 0 0 DEC24 1.90 C 0.00 0.00 0.00 1.41 +0.01 57 0 0 0 DEC24 1.95 C 0.00 0.00 0.00 1.37 +0.01 57 0 0 0 DEC24 2.00 C 0.00 0.00 0.00 1.33 +0.01 57 0 7 0 DEC24 2.10 C 0.00 0.00 0.00 1.25 +0.01 56 0 8 0 DEC24 2.20 C 0.00 0.00 0.00 1.17 0.00 55 0 0 0 DEC24 2.30 C 0.00 0.00 0.00 1.10 0.00 56 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 1.04 +0.01 57 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 0.97 +0.01 56 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 0.91 +0.01 56 0 1 0 DEC24 2.70 C 0.00 0.00 0.00 0.85 +0.01 56 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 0.80 +0.01 57 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 0.74 +0.01 56 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 0.69 +0.01 56 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 0.65 +0.01 57 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 0.60 0.00 56 0 6 0 DEC24 3.30 C 0.00 0.00 0.00 0.56 +0.01 56 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 0.52 +0.01 56 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 0.49 +0.01 57 0 4 0 DEC24 3.60 C 0.00 0.00 0.00 0.44 0.00 55 0 15 0 DEC24 3.70 C 0.00 0.00 0.00 0.41 0.00 55 0 88 0 DEC24 3.80 C 0.00 0.00 0.00 0.39 0.00 56 0 4 0 DEC24 3.90 C 0.00 0.00 0.00 0.37 +0.01 57 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 0.34 +0.01 56 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 0.32 +0.01 57 0 175 0 DEC24 4.20 C 0.00 0.00 0.00 0.29 +0.01 56 0 4 0 DEC24 4.30 C 0.00 0.00 0.00 0.27 +0.01 56 0 37 0 DEC24 4.40 C 0.00 0.00 0.00 0.25 0.00 56 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 0.24 +0.01 57 0 4 0 DEC24 4.60 C 0.00 0.00 0.00 0.22 +0.01 56 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 0.20 0.00 56 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 0.19 +0.01 56 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 0.18 +0.01 57 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 0.16 0.00 56 0 1 0 DEC24 5.25 C 0.00 0.00 0.00 0.14 +0.01 57 0 3 0 DEC24 5.50 C 0.00 0.00 0.00 0.11 0.00 56 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 0.10 +0.01 57 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 0.08 +0.01 56 0 0 0 DEC24 6.25 C 0.00 0.00 0.00 0.07 +0.01 57 0 0 0 MAR25 1.85 C 0.00 0.00 0.00 1.49 0.00 54 0 6 0 MAR25 1.90 C 0.00 0.00 0.00 1.45 -0.01 54 0 5 0 MAR25 1.95 C 0.00 0.00 0.00 1.42 0.00 56 0 6 0 MAR25 2.00 C 0.00 0.00 0.00 1.38 0.00 55 0 6 0 MAR25 2.10 C 0.00 0.00 0.00 1.31 0.00 55 0 4 0 MAR25 2.20 C 0.00 0.00 0.00 1.24 0.00 55 0 0 0 MAR25 2.30 C 0.00 0.00 0.00 1.17 0.00 55 0 0 0 MAR25 2.40 C 0.00 0.00 0.00 1.11 0.00 55 0 0 0 MAR25 2.50 C 0.00 0.00 0.00 1.04 -0.01 54 0 0 0 MAR25 2.60 C 0.00 0.00 0.00 0.99 0.00 55 0 3 0 MAR25 2.70 C 0.00 0.00 0.00 0.93 -0.01 55 0 0 0 MAR25 2.80 C 0.00 0.00 0.00 0.88 0.00 55 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 0.83 0.00 55 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 0.78 -0.01 54 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 0.74 0.00 55 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 0.69 -0.01 54 0 1 0 MAR25 3.30 C 0.00 0.00 0.00 0.65 -0.01 54 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 0.62 +0.01 55 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 0.58 0.00 55 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 0.55 +0.01 55 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 0.50 -0.01 53 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 0.47 -0.01 53 0 0 0 MAR25 3.90 C 0.45 0.45 0.45 0.46 0.00 55 1 15 +1 MAR25 4.00 C 0.00 0.00 0.00 0.43 -0.01 55 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 0.41 0.00 55 0 0 0 MAR25 4.20 C 0.40 0.40 0.40 0.38 -0.01 54 10 10 +10 MAR25 4.30 C 0.00 0.00 0.00 0.36 -0.01 55 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 0.34 0.00 55 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.32 0.00 55 0 2 0 TOTAL CALL 752 18,889 -40 MAY24 1.85 P 0.00 0.00 0.00 0.01 0.00 155 0 76 0 MAY24 1.90 P 0.00 0.00 0.00 0.01 0.00 148 0 5 0 MAY24 1.95 P 0.00 0.00 0.00 0.01 0.00 141 0 167 0 MAY24 2.00 P 0.00 0.00 0.00 0.01 0.00 135 0 381 0 MAY24 2.10 P 0.00 0.00 0.00 0.01 0.00 123 0 390 0 MAY24 2.20 P 0.00 0.00 0.00 0.01 0.00 111 0 302 0 MAY24 2.30 P 0.00 0.00 0.00 0.01 0.00 100 0 316 0 MAY24 2.40 P 0.00 0.00 0.00 0.01 0.00 89 0 253 0 MAY24 2.50 P 0.00 0.00 0.00 0.01 0.00 79 0 233 0 MAY24 2.60 P 0.00 0.00 0.00 0.01 0.00 68 0 457 0 MAY24 2.70 P 0.02 0.02 0.02 0.01 -0.01 58 10 508 -10 MAY24 2.80 P 0.03 0.03 0.02 0.02 -0.01 58 20 536 +20 MAY24 2.90 P 0.04 0.04 0.04 0.04 0.00 60 215 388 0 MAY24 3.00 P 0.06 0.06 0.06 0.06 0.00 57 1 326 0 MAY24 3.10 P 0.11 0.11 0.10 0.10 -0.01 59 25 142 +10 MAY24 3.20 P 0.17 0.17 0.13 0.15 0.00 61 128 291 +128 MAY24 3.30 P 0.00 0.00 0.00 0.21 0.00 62 0 191 0 MAY24 3.40 P 0.32 0.32 0.32 0.28 0.00 63 1 120 0 MAY24 3.50 P 0.40 0.40 0.40 0.34 -0.02 56 1 26 +1 MAY24 3.60 P 0.00 0.00 0.00 0.43 0.00 60 0 15 0 MAY24 3.70 P 0.00 0.00 0.00 0.52 0.00 62 0 30 0 MAY24 3.80 P 0.00 0.00 0.00 0.61 0.00 60 0 0 0 MAY24 3.90 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0 MAY24 4.00 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0 MAY24 4.10 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0 MAY24 4.20 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0 MAY24 4.30 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0 MAY24 4.40 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0 MAY24 4.50 P 0.00 0.00 0.00 1.30 0.00 0 0 0 0 JUN24 1.85 P 0.00 0.00 0.00 0.01 0.00 90 0 52 0 JUN24 1.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0 JUN24 1.95 P 0.00 0.00 0.00 0.01 0.00 82 0 220 0 JUN24 2.00 P 0.00 0.00 0.00 0.01 0.00 78 0 222 0 JUN24 2.10 P 0.00 0.00 0.00 0.01 0.00 71 0 135 0 JUN24 2.20 P 0.00 0.00 0.00 0.01 0.00 64 0 244 0 JUN24 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 216 0 JUN24 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 96 0 JUN24 2.50 P 0.03 0.03 0.03 0.03 0.00 60 10 206 +10 JUN24 2.60 P 0.04 0.04 0.04 0.04 0.00 57 1 304 +1 JUN24 2.70 P 0.00 0.00 0.00 0.06 0.00 58 0 494 0 JUN24 2.80 P 0.00 0.00 0.00 0.08 0.00 56 0 352 0 JUN24 2.90 P 0.00 0.00 0.00 0.11 +0.01 56 0 177 0 JUN24 3.00 P 0.00 0.00 0.00 0.14 0.00 55 0 240 0 JUN24 3.10 P 0.17 0.18 0.17 0.18 -0.01 54 15 306 +5 JUN24 3.20 P 0.00 0.00 0.00 0.23 -0.01 54 0 166 0 JUN24 3.30 P 0.00 0.00 0.00 0.29 -0.01 55 0 77 0 JUN24 3.40 P 0.00 0.00 0.00 0.36 0.00 57 0 216 0 JUN24 3.50 P 0.00 0.00 0.00 0.42 -0.01 55 0 111 0 JUN24 3.60 P 0.00 0.00 0.00 0.49 0.00 54 0 62 0 JUN24 3.70 P 0.00 0.00 0.00 0.57 0.00 55 0 22 0 JUN24 3.80 P 0.65 0.66 0.65 0.65 0.00 54 3 3 +3 JUN24 3.90 P 0.00 0.00 0.00 0.74 0.00 55 0 0 0 JUN24 4.00 P 0.00 0.00 0.00 0.83 0.00 56 0 0 0 JUN24 4.10 P 0.00 0.00 0.00 0.92 0.00 55 0 50 0 JUN24 4.20 P 0.00 0.00 0.00 1.01 0.00 53 0 0 0 JUN24 4.30 P 0.00 0.00 0.00 1.11 0.00 57 0 0 0 JUN24 4.40 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0 JUN24 4.50 P 0.00 0.00 0.00 1.30 0.00 0 0 0 0 JUN24 4.60 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0 JUN24 4.70 P 0.00 0.00 0.00 1.50 0.00 0 0 0 0 JUN24 4.80 P 0.00 0.00 0.00 1.60 0.00 0 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 1.70 0.00 0 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 1.80 0.00 0 0 0 0 JUN24 5.25 P 0.00 0.00 0.00 2.05 0.00 0 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 2.30 0.00 0 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 2.55 0.00 0 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 2.80 0.00 0 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 3.05 0.00 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 3.30 0.00 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 3.55 0.00 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 3.80 0.00 0 0 75 0 JUN24 7.25 P 0.00 0.00 0.00 4.05 0.00 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 4.30 0.00 0 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 4.55 0.00 0 0 0 0 JUL24 1.85 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0 JUL24 1.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0 JUL24 1.95 P 0.00 0.00 0.00 0.01 0.00 61 0 210 0 JUL24 2.00 P 0.00 0.00 0.00 0.01 0.00 59 0 135 0 JUL24 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 158 0 JUL24 2.20 P 0.00 0.00 0.00 0.02 0.00 56 0 10 0 JUL24 2.30 P 0.00 0.00 0.00 0.03 0.00 56 0 90 0 JUL24 2.40 P 0.00 0.00 0.00 0.04 0.00 55 0 50 0 JUL24 2.50 P 0.06 0.06 0.06 0.06 0.00 56 10 60 +10 JUL24 2.60 P 0.00 0.00 0.00 0.08 0.00 56 0 90 0 JUL24 2.70 P 0.00 0.00 0.00 0.11 0.00 56 0 36 0 JUL24 2.80 P 0.00 0.00 0.00 0.14 0.00 56 0 80 0 JUL24 2.90 P 0.00 0.00 0.00 0.17 0.00 55 0 79 0 JUL24 3.00 P 0.00 0.00 0.00 0.21 0.00 55 0 150 0 JUL24 3.10 P 0.00 0.00 0.00 0.26 +0.01 56 0 15 0 JUL24 3.20 P 0.32 0.33 0.32 0.31 0.00 56 25 196 +24 JUL24 3.30 P 0.00 0.00 0.00 0.37 +0.01 56 0 197 0 JUL24 3.40 P 0.00 0.00 0.00 0.43 0.00 56 0 0 0 JUL24 3.50 P 0.00 0.00 0.00 0.49 0.00 55 0 0 0 JUL24 3.60 P 0.00 0.00 0.00 0.56 0.00 55 0 0 0 JUL24 3.70 P 0.00 0.00 0.00 0.63 0.00 55 0 0 0 JUL24 3.80 P 0.00 0.00 0.00 0.71 0.00 55 0 0 0 JUL24 3.90 P 0.00 0.00 0.00 0.79 0.00 55 0 0 0 JUL24 4.00 P 0.00 0.00 0.00 0.87 0.00 54 0 0 0 JUL24 4.10 P 0.00 0.00 0.00 0.95 -0.01 53 0 0 0 JUL24 4.20 P 0.00 0.00 0.00 1.04 0.00 53 0 0 0 AUG24 2.10 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0 AUG24 2.20 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0 AUG24 2.30 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0 AUG24 2.40 P 0.00 0.00 0.00 0.07 0.00 56 0 35 0 AUG24 2.50 P 0.00 0.00 0.00 0.10 +0.01 58 0 65 0 AUG24 2.60 P 0.00 0.00 0.00 0.12 0.00 56 0 30 0 AUG24 2.70 P 0.00 0.00 0.00 0.15 0.00 56 0 15 0 AUG24 2.80 P 0.00 0.00 0.00 0.19 0.00 57 0 6 0 AUG24 2.90 P 0.00 0.00 0.00 0.23 +0.01 57 0 9 0 AUG24 3.00 P 0.00 0.00 0.00 0.27 0.00 57 0 22 0 AUG24 3.10 P 0.00 0.00 0.00 0.32 +0.01 57 0 15 0 AUG24 3.20 P 0.00 0.00 0.00 0.37 +0.01 57 0 30 0 AUG24 3.30 P 0.00 0.00 0.00 0.43 +0.01 57 0 30 0 AUG24 3.40 P 0.00 0.00 0.00 0.48 -0.01 56 0 0 0 AUG24 3.50 P 0.00 0.00 0.00 0.55 -0.01 56 0 0 0 AUG24 3.60 P 0.00 0.00 0.00 0.61 0.00 55 0 0 0 AUG24 3.70 P 0.00 0.00 0.00 0.68 0.00 55 0 0 0 AUG24 3.80 P 0.00 0.00 0.00 0.76 0.00 56 0 0 0 AUG24 3.90 P 0.00 0.00 0.00 0.83 0.00 55 0 0 0 AUG24 4.00 P 0.00 0.00 0.00 0.91 0.00 55 0 0 0 AUG24 4.10 P 0.00 0.00 0.00 1.00 +0.01 56 0 0 0 AUG24 4.20 P 0.00 0.00 0.00 1.08 0.00 55 0 0 0 SEP24 1.85 P 0.00 0.00 0.00 0.01 0.00 51 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 0.02 0.00 53 0 455 0 SEP24 2.00 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0 SEP24 2.10 P 0.00 0.00 0.00 0.04 0.00 55 0 30 0 SEP24 2.20 P 0.00 0.00 0.00 0.06 0.00 57 0 30 0 SEP24 2.30 P 0.00 0.00 0.00 0.07 0.00 55 0 30 0 SEP24 2.40 P 0.00 0.00 0.00 0.10 +0.01 57 0 84 0 SEP24 2.50 P 0.00 0.00 0.00 0.13 0.00 57 0 110 0 SEP24 2.60 P 0.00 0.00 0.00 0.15 0.00 56 0 45 0 SEP24 2.70 P 0.00 0.00 0.00 0.19 0.00 57 0 80 0 SEP24 2.80 P 0.00 0.00 0.00 0.23 +0.01 57 0 143 0 SEP24 2.90 P 0.00 0.00 0.00 0.27 0.00 57 0 527 0 SEP24 3.00 P 0.00 0.00 0.00 0.32 +0.01 58 0 45 0 SEP24 3.10 P 0.00 0.00 0.00 0.36 0.00 56 0 30 0 SEP24 3.20 P 0.00 0.00 0.00 0.42 0.00 57 0 30 0 SEP24 3.30 P 0.00 0.00 0.00 0.47 +0.01 56 0 45 0 SEP24 3.40 P 0.00 0.00 0.00 0.53 +0.01 56 0 30 0 SEP24 3.50 P 0.00 0.00 0.00 0.59 0.00 56 0 81 0 SEP24 3.60 P 0.00 0.00 0.00 0.66 +0.01 56 0 7 0 SEP24 3.70 P 0.00 0.00 0.00 0.73 +0.01 56 0 45 0 SEP24 3.80 P 0.00 0.00 0.00 0.80 0.00 56 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 0.87 0.00 55 0 0 0 SEP24 4.00 P 0.00 0.00 0.00 0.95 0.00 55 0 8 0 SEP24 4.10 P 0.00 0.00 0.00 1.03 0.00 55 0 30 0 SEP24 4.20 P 0.00 0.00 0.00 1.11 0.00 55 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 1.20 +0.01 56 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 1.28 0.00 55 0 30 0 SEP24 4.50 P 0.00 0.00 0.00 1.37 0.00 56 0 140 0 SEP24 4.60 P 0.00 0.00 0.00 1.46 0.00 56 0 0 0 SEP24 4.70 P 0.00 0.00 0.00 1.55 0.00 56 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 1.64 0.00 56 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 1.73 0.00 55 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 1.82 0.00 54 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 2.06 0.00 55 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 2.30 0.00 0 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 2.55 0.00 0 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 2.80 0.00 0 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 3.05 0.00 0 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 3.30 0.00 0 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 3.55 0.00 0 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 3.80 0.00 0 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 4.05 0.00 0 0 0 0 DEC24 1.85 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0 DEC24 1.90 P 0.00 0.00 0.00 0.06 +0.01 57 0 0 0 DEC24 1.95 P 0.00 0.00 0.00 0.07 +0.01 57 0 250 0 DEC24 2.00 P 0.00 0.00 0.00 0.08 +0.01 57 0 0 0 DEC24 2.10 P 0.00 0.00 0.00 0.10 +0.01 57 0 2 0 DEC24 2.20 P 0.00 0.00 0.00 0.12 +0.01 56 0 0 0 DEC24 2.30 P 0.00 0.00 0.00 0.15 +0.01 57 0 0 0 DEC24 2.40 P 0.00 0.00 0.00 0.18 +0.01 57 0 43 0 DEC24 2.50 P 0.00 0.00 0.00 0.22 +0.01 58 0 0 0 DEC24 2.60 P 0.00 0.00 0.00 0.25 +0.01 57 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.29 +0.01 57 0 0 0 DEC24 2.80 P 0.00 0.00 0.00 0.33 +0.01 57 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.37 0.00 56 0 291 0 DEC24 3.00 P 0.00 0.00 0.00 0.42 +0.01 56 0 23 0 DEC24 3.10 P 0.00 0.00 0.00 0.47 0.00 56 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.53 +0.02 57 0 11 0 DEC24 3.30 P 0.00 0.00 0.00 0.59 +0.01 57 0 6 0 DEC24 3.40 P 0.00 0.00 0.00 0.65 +0.01 57 0 0 0 DEC24 3.50 P 0.00 0.00 0.00 0.71 +0.01 56 0 13 0 DEC24 3.60 P 0.00 0.00 0.00 0.78 +0.01 57 0 6 0 DEC24 3.70 P 0.00 0.00 0.00 0.84 +0.01 56 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.91 +0.01 56 0 10 0 DEC24 3.90 P 0.00 0.00 0.00 0.98 +0.01 56 0 5 0 DEC24 4.00 P 0.00 0.00 0.00 1.06 +0.01 56 0 4 0 DEC24 4.10 P 0.00 0.00 0.00 1.13 +0.01 56 0 0 0 DEC24 4.20 P 0.00 0.00 0.00 1.21 +0.01 56 0 10 0 DEC24 4.30 P 0.00 0.00 0.00 1.29 +0.01 56 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 1.37 +0.01 56 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 1.45 +0.01 56 0 0 0 DEC24 4.60 P 0.00 0.00 0.00 1.54 +0.01 57 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 1.62 +0.01 56 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 1.71 +0.01 57 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 1.79 0.00 56 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 1.88 +0.01 56 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 2.11 +0.01 57 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 2.34 +0.01 57 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 2.57 0.00 56 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 2.81 0.00 56 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 3.06 +0.01 58 0 0 0 MAR25 1.85 P 0.00 0.00 0.00 0.08 0.00 55 0 7 0 MAR25 1.90 P 0.00 0.00 0.00 0.09 0.00 55 0 0 0 MAR25 1.95 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0 MAR25 2.00 P 0.14 0.14 0.14 0.11 0.00 55 17 17 +17 MAR25 2.10 P 0.00 0.00 0.00 0.13 0.00 54 0 0 0 MAR25 2.20 P 0.00 0.00 0.00 0.16 0.00 55 0 0 0 MAR25 2.30 P 0.00 0.00 0.00 0.19 0.00 55 0 0 0 MAR25 2.40 P 0.00 0.00 0.00 0.22 -0.01 54 0 6 0 MAR25 2.50 P 0.00 0.00 0.00 0.26 0.00 55 0 20 0 MAR25 2.60 P 0.00 0.00 0.00 0.31 0.00 56 0 5 0 MAR25 2.70 P 0.00 0.00 0.00 0.35 0.00 55 0 0 0 MAR25 2.80 P 0.00 0.00 0.00 0.39 0.00 55 0 0 0 MAR25 2.90 P 0.00 0.00 0.00 0.43 -0.01 54 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.49 +0.01 55 0 16 0 MAR25 3.10 P 0.00 0.00 0.00 0.54 +0.01 55 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.59 -0.01 54 0 0 0 MAR25 3.30 P 0.00 0.00 0.00 0.65 -0.01 54 0 0 0 MAR25 3.40 P 0.00 0.00 0.00 0.71 -0.01 54 0 0 0 MAR25 3.50 P 0.00 0.00 0.00 0.77 -0.01 54 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.84 0.00 55 0 0 0 MAR25 3.70 P 0.00 0.00 0.00 0.91 0.00 55 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 0.97 -0.01 54 0 0 0 MAR25 3.90 P 1.01 1.01 1.01 1.04 -0.01 54 10 10 +10 MAR25 4.00 P 0.00 0.00 0.00 1.12 0.00 55 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 1.19 -0.01 54 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 1.27 0.00 55 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 1.34 -0.01 54 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 1.42 -0.01 54 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 1.50 -0.01 54 0 0 0 TOTAL PUT 492 13,852 +229 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$ 40.50 MAY24 26.00 C 0.00 0.00 0.00 14.54 -0.81 0 0 0 0 MAY24 27.00 C 0.00 0.00 0.00 13.54 -0.81 0 0 0 0 MAY24 28.00 C 0.00 0.00 0.00 12.55 -0.80 70 0 0 0 MAY24 29.00 C 0.00 0.00 0.00 11.55 -0.80 61 0 0 0 MAY24 30.00 C 0.00 0.00 0.00 10.55 -0.81 52 0 0 0 MAY24 31.00 C 0.00 0.00 0.00 9.55 -0.81 38 0 0 0 MAY24 32.00 C 0.00 0.00 0.00 8.55 -0.81 0 0 0 0 MAY24 33.00 C 0.00 0.00 0.00 7.55 -0.81 0 0 0 0 MAY24 34.00 C 0.00 0.00 0.00 6.55 -0.81 0 0 0 0 MAY24 35.00 C 0.00 0.00 0.00 5.56 -0.80 29 0 0 0 MAY24 36.00 C 0.00 0.00 0.00 4.56 -0.81 22 0 64 0 MAY24 37.00 C 0.00 0.00 0.00 3.56 -0.81 15 0 92 0 MAY24 38.00 C 0.00 0.00 0.00 2.58 -0.79 18 0 474 0 MAY24 39.00 C 0.00 0.00 0.00 1.60 -0.80 14 0 222 0 MAY24 40.00 C 0.78 0.86 0.78 0.85 -0.65 16 52 300 -46 MAY24 41.00 C 0.33 0.42 0.32 0.36 -0.40 17 98 513 -9 MAY24 42.00 C 0.15 0.15 0.15 0.11 -0.20 17 3 371 0 MAY24 43.00 C 0.04 0.04 0.04 0.03 -0.07 17 17 244 +17 MAY24 44.00 C 0.02 0.02 0.02 0.01 -0.01 19 18 710 +18 MAY24 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 119 0 MAY24 46.00 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0 MAY24 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 627 0 MAY24 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0 MAY24 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 115 0 MAY24 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 JUN24 26.00 C 0.00 0.00 0.00 14.63 -0.80 47 0 0 0 JUN24 27.00 C 0.00 0.00 0.00 13.63 -0.81 0 0 0 0 JUN24 28.00 C 0.00 0.00 0.00 12.63 -0.81 0 0 0 0 JUN24 29.00 C 0.00 0.00 0.00 11.64 -0.81 28 0 0 0 JUN24 30.00 C 0.00 0.00 0.00 10.64 -0.81 0 0 0 0 JUN24 31.00 C 0.00 0.00 0.00 9.65 -0.81 25 0 0 0 JUN24 32.00 C 0.00 0.00 0.00 8.65 -0.81 0 0 0 0 JUN24 33.00 C 0.00 0.00 0.00 7.66 -0.81 20 0 0 0 JUN24 34.00 C 0.00 0.00 0.00 6.66 -0.81 0 0 0 0 JUN24 35.00 C 0.00 0.00 0.00 5.67 -0.81 15 0 0 0 JUN24 36.00 C 0.00 0.00 0.00 4.69 -0.80 17 0 124 0 JUN24 37.00 C 0.00 0.00 0.00 3.73 -0.80 17 0 179 0 JUN24 38.00 C 0.00 0.00 0.00 2.74 -0.85 13 0 4 0 JUN24 39.00 C 0.00 0.00 0.00 1.96 -0.77 16 0 15 0 JUN24 40.00 C 0.00 0.00 0.00 1.30 -0.61 16 0 121 0 JUN24 41.00 C 0.85 0.89 0.85 0.80 -0.50 17 5 217 +3 JUN24 42.00 C 0.00 0.00 0.00 0.45 -0.37 17 0 188 0 JUN24 43.00 C 0.24 0.24 0.23 0.24 -0.25 17 70 287 +42 JUN24 44.00 C 0.16 0.16 0.16 0.12 -0.15 17 16 538 -16 JUN24 45.00 C 0.10 0.10 0.10 0.05 -0.09 17 16 117 0 JUN24 46.00 C 0.00 0.00 0.00 0.02 -0.04 17 0 61 0 JUN24 47.00 C 0.03 0.03 0.03 0.01 -0.03 18 7 51 +7 JUN24 48.00 C 0.00 0.00 0.00 0.01 0.00 20 0 500 0 JUN24 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0 JUN24 50.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 JUN24 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUN24 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUN24 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUN24 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 JUL24 30.00 C 0.00 0.00 0.00 10.74 -0.80 25 0 0 0 JUL24 31.00 C 0.00 0.00 0.00 9.75 -0.80 24 0 0 0 JUL24 32.00 C 0.00 0.00 0.00 8.75 -0.81 0 0 0 0 JUL24 33.00 C 0.00 0.00 0.00 7.76 -0.81 0 0 0 0 JUL24 34.00 C 0.00 0.00 0.00 6.78 -0.80 18 0 10 0 JUL24 35.00 C 0.00 0.00 0.00 5.80 -0.80 17 0 0 0 JUL24 36.00 C 0.00 0.00 0.00 4.85 -0.79 17 0 0 0 JUL24 37.00 C 0.00 0.00 0.00 3.94 -0.77 17 0 0 0 JUL24 38.00 C 0.00 0.00 0.00 3.00 -0.84 15 0 30 0 JUL24 39.00 C 0.00 0.00 0.00 2.27 -0.67 16 0 35 0 JUL24 40.00 C 0.00 0.00 0.00 1.65 -0.59 17 0 20 0 JUL24 41.00 C 0.00 0.00 0.00 1.15 -0.50 17 0 73 0 JUL24 42.00 C 0.00 0.00 0.00 0.76 -0.42 17 0 170 0 JUL24 43.00 C 0.45 0.46 0.45 0.48 -0.32 17 40 120 +33 JUL24 44.00 C 0.29 0.29 0.27 0.29 -0.24 17 50 71 +50 JUL24 45.00 C 0.00 0.00 0.00 0.17 -0.16 17 0 62 0 JUL24 46.00 C 0.00 0.00 0.00 0.10 -0.10 18 0 50 0 JUL24 47.00 C 0.09 0.10 0.09 0.05 -0.07 18 75 135 +75 JUL24 48.00 C 0.00 0.00 0.00 0.03 -0.04 18 0 0 0 JUL24 49.00 C 0.00 0.00 0.00 0.01 -0.03 17 0 0 0 JUL24 50.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0 AUG24 31.00 C 0.00 0.00 0.00 9.75 -0.80 23 0 0 0 AUG24 32.00 C 0.00 0.00 0.00 8.75 -0.81 0 0 0 0 AUG24 33.00 C 0.00 0.00 0.00 7.76 -0.81 16 0 0 0 AUG24 34.00 C 0.00 0.00 0.00 6.79 -0.80 18 0 0 0 AUG24 35.00 C 0.00 0.00 0.00 5.82 -0.80 18 0 0 0 AUG24 36.00 C 0.00 0.00 0.00 4.90 -0.78 18 0 0 0 AUG24 37.00 C 0.00 0.00 0.00 4.02 -0.75 18 0 0 0 AUG24 38.00 C 0.00 0.00 0.00 3.12 -0.81 16 0 0 0 AUG24 39.00 C 0.00 0.00 0.00 2.43 -0.64 17 0 0 0 AUG24 40.00 C 1.80 1.80 1.80 1.83 -0.57 17 1 16 0 AUG24 41.00 C 0.00 0.00 0.00 1.35 -0.49 17 0 148 0 AUG24 42.00 C 0.00 0.00 0.00 0.96 -0.42 17 0 4 0 AUG24 43.00 C 0.00 0.00 0.00 0.67 -0.33 18 0 79 0 AUG24 44.00 C 0.46 0.46 0.43 0.45 -0.26 18 30 56 +20 AUG24 45.00 C 0.33 0.33 0.33 0.31 -0.18 18 20 20 +20 AUG24 46.00 C 0.00 0.00 0.00 0.20 -0.13 18 0 30 0 AUG24 47.00 C 0.00 0.00 0.00 0.12 -0.10 18 0 40 0 AUG24 48.00 C 0.00 0.00 0.00 0.08 -0.07 18 0 0 0 AUG24 49.00 C 0.00 0.00 0.00 0.04 -0.05 18 0 0 0 AUG24 50.00 C 0.00 0.00 0.00 0.02 -0.04 17 0 0 0 SEP24 26.00 C 0.00 0.00 0.00 14.70 -0.81 0 0 0 0 SEP24 27.00 C 0.00 0.00 0.00 13.71 -0.81 0 0 0 0 SEP24 28.00 C 0.00 0.00 0.00 12.72 -0.81 23 0 0 0 SEP24 29.00 C 0.00 0.00 0.00 11.73 -0.81 23 0 0 0 SEP24 30.00 C 0.00 0.00 0.00 10.74 -0.80 22 0 0 0 SEP24 31.00 C 0.00 0.00 0.00 9.75 -0.80 21 0 0 0 SEP24 32.00 C 0.00 0.00 0.00 8.76 -0.80 19 0 2 0 SEP24 33.00 C 0.00 0.00 0.00 7.77 -0.81 17 0 0 0 SEP24 34.00 C 0.00 0.00 0.00 6.81 -0.80 18 0 1 0 SEP24 35.00 C 0.00 0.00 0.00 5.87 -0.79 18 0 0 0 SEP24 36.00 C 0.00 0.00 0.00 4.97 -0.77 18 0 0 0 SEP24 37.00 C 0.00 0.00 0.00 4.13 -0.74 18 0 0 0 SEP24 38.00 C 0.00 0.00 0.00 3.37 -0.70 18 0 11 0 SEP24 39.00 C 0.00 0.00 0.00 2.69 -0.64 18 0 1 0 SEP24 40.00 C 0.00 0.00 0.00 2.10 -0.59 18 0 5 0 SEP24 41.00 C 0.00 0.00 0.00 1.61 -0.52 18 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 1.21 -0.45 18 0 0 0 SEP24 43.00 C 0.00 0.00 0.00 0.89 -0.37 18 0 97 0 SEP24 44.00 C 0.00 0.00 0.00 0.64 -0.31 18 0 0 0 SEP24 45.00 C 0.00 0.00 0.00 0.45 -0.25 18 0 74 0 SEP24 46.00 C 0.29 0.29 0.29 0.32 -0.17 18 30 60 +10 SEP24 47.00 C 0.00 0.00 0.00 0.22 -0.12 18 0 35 0 SEP24 48.00 C 0.00 0.00 0.00 0.14 -0.11 18 0 105 0 SEP24 49.00 C 0.00 0.00 0.00 0.09 -0.08 18 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 0.06 -0.06 18 0 171 0 SEP24 52.50 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0 SEP24 55.00 C 0.00 0.00 0.00 0.01 0.00 19 0 261 0 DEC24 26.00 C 0.00 0.00 0.00 14.71 -0.80 20 0 0 0 DEC24 27.00 C 0.00 0.00 0.00 13.74 -0.80 20 0 0 0 DEC24 28.00 C 0.00 0.00 0.00 12.76 -0.81 15 0 0 0 DEC24 29.00 C 0.00 0.00 0.00 11.80 -0.80 18 0 1 0 DEC24 30.00 C 0.00 0.00 0.00 10.83 -0.81 17 0 0 0 DEC24 31.00 C 0.00 0.00 0.00 9.88 -0.81 18 0 0 0 DEC24 32.00 C 0.00 0.00 0.00 8.95 -0.80 18 0 2 0 DEC24 33.00 C 0.00 0.00 0.00 8.03 -0.79 18 0 0 0 DEC24 34.00 C 0.00 0.00 0.00 7.15 -0.78 18 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 6.30 -0.76 18 0 0 0 DEC24 36.00 C 0.00 0.00 0.00 5.49 -0.75 18 0 12 0 DEC24 37.00 C 0.00 0.00 0.00 4.74 -0.72 18 0 11 0 DEC24 38.00 C 0.00 0.00 0.00 4.04 -0.69 18 0 53 0 DEC24 39.00 C 0.00 0.00 0.00 3.41 -0.65 18 0 15 0 DEC24 40.00 C 0.00 0.00 0.00 2.84 -0.61 18 0 18 0 DEC24 41.00 C 0.00 0.00 0.00 2.35 -0.55 18 0 31 0 DEC24 42.00 C 0.00 0.00 0.00 1.92 -0.49 18 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 1.55 -0.45 18 0 0 0 DEC24 44.00 C 0.00 0.00 0.00 1.23 -0.40 18 0 50 0 DEC24 45.00 C 0.00 0.00 0.00 0.96 -0.36 18 0 171 0 DEC24 46.00 C 0.00 0.00 0.00 0.76 -0.29 18 0 35 0 DEC24 47.00 C 0.00 0.00 0.00 0.59 -0.25 18 0 0 0 DEC24 48.00 C 0.00 0.00 0.00 0.45 -0.21 18 0 1 0 DEC24 49.00 C 0.00 0.00 0.00 0.33 -0.18 18 0 153 0 DEC24 50.00 C 0.00 0.00 0.00 0.25 -0.15 18 0 0 0 MAR25 29.00 C 0.00 0.00 0.00 12.10 -0.81 17 0 0 0 MAR25 30.00 C 0.00 0.00 0.00 11.17 -0.80 18 0 0 0 MAR25 31.00 C 0.00 0.00 0.00 10.24 -0.80 18 0 0 0 MAR25 32.00 C 0.00 0.00 0.00 9.34 -0.79 18 0 0 0 MAR25 33.00 C 0.00 0.00 0.00 8.46 -0.78 18 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 7.61 -0.78 18 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 6.79 -0.77 18 0 0 0 MAR25 36.00 C 0.00 0.00 0.00 6.02 -0.76 18 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 5.31 -0.72 18 0 0 0 MAR25 38.00 C 0.00 0.00 0.00 4.64 -0.68 18 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 4.02 -0.66 18 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 3.45 -0.63 18 0 5 0 MAR25 41.00 C 0.00 0.00 0.00 2.95 -0.58 18 0 0 0 MAR25 42.00 C 0.00 0.00 0.00 2.50 -0.54 18 0 0 0 MAR25 43.00 C 0.00 0.00 0.00 2.10 -0.51 18 0 0 0 MAR25 44.00 C 0.00 0.00 0.00 1.75 -0.46 18 0 0 0 MAR25 45.00 C 0.00 0.00 0.00 1.46 -0.41 18 0 0 0 MAR25 46.00 C 0.00 0.00 0.00 1.19 -0.38 18 0 0 0 MAR25 47.00 C 0.00 0.00 0.00 0.98 -0.32 18 0 0 0 MAR25 48.00 C 0.00 0.00 0.00 0.79 -0.30 18 0 10 0 MAR25 49.00 C 0.00 0.00 0.00 0.64 -0.25 18 0 0 0 MAR25 50.00 C 0.00 0.00 0.00 0.52 -0.21 18 0 0 0 TOTAL CALL 548 9,083 +224 MAY24 26.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0 MAY24 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0 MAY24 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0 MAY24 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 90 0 MAY24 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0 MAY24 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 150 0 MAY24 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 65 0 MAY24 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0 MAY24 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 103 0 MAY24 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 116 0 MAY24 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 199 0 MAY24 37.00 P 0.00 0.00 0.00 0.01 0.00 22 0 559 0 MAY24 38.00 P 0.02 0.02 0.02 0.02 +0.01 18 7 198 +7 MAY24 39.00 P 0.12 0.12 0.10 0.09 +0.06 17 130 327 +111 MAY24 40.00 P 0.40 0.40 0.27 0.33 +0.20 17 61 235 -43 MAY24 41.00 P 0.82 0.82 0.82 0.83 +0.41 18 15 115 +15 MAY24 42.00 P 0.00 0.00 0.00 1.61 +0.62 19 0 15 0 MAY24 43.00 P 0.00 0.00 0.00 2.58 +0.78 25 0 1 0 MAY24 44.00 P 0.00 0.00 0.00 3.61 +0.91 34 0 0 0 MAY24 45.00 P 0.00 0.00 0.00 4.50 +0.80 0 0 0 0 MAY24 46.00 P 0.00 0.00 0.00 5.50 +0.80 0 0 0 0 MAY24 47.00 P 0.00 0.00 0.00 6.50 +0.80 0 0 0 0 MAY24 48.00 P 0.00 0.00 0.00 7.50 +0.80 0 0 0 0 MAY24 49.00 P 0.00 0.00 0.00 8.50 +0.80 0 0 0 0 MAY24 50.00 P 0.00 0.00 0.00 9.50 +0.80 0 0 0 0 JUN24 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 JUN24 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUN24 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0 JUN24 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 68 0 JUN24 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 517 0 JUN24 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 389 0 JUN24 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1,167 0 JUN24 35.00 P 0.00 0.00 0.00 0.01 0.00 19 0 107 0 JUN24 36.00 P 0.04 0.04 0.04 0.02 0.00 18 6 218 +6 JUN24 37.00 P 0.09 0.09 0.09 0.06 +0.02 17 96 218 +63 JUN24 38.00 P 0.00 0.00 0.00 0.15 +0.04 17 0 472 0 JUN24 39.00 P 0.43 0.43 0.36 0.35 +0.11 17 9 64 +9 JUN24 40.00 P 0.76 0.76 0.76 0.68 +0.19 18 7 277 0 JUN24 41.00 P 1.28 1.28 1.22 1.18 +0.31 18 80 149 +80 JUN24 42.00 P 0.00 0.00 0.00 1.86 +0.45 18 0 32 0 JUN24 43.00 P 0.00 0.00 0.00 2.68 +0.59 19 0 0 0 JUN24 44.00 P 0.00 0.00 0.00 3.62 +0.79 22 0 0 0 JUN24 45.00 P 0.00 0.00 0.00 4.50 +0.77 0 0 0 0 JUN24 46.00 P 0.00 0.00 0.00 5.50 +0.80 0 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 6.50 +0.80 0 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 7.50 +0.80 0 0 0 0 JUN24 49.00 P 0.00 0.00 0.00 8.50 +0.80 0 0 0 0 JUN24 50.00 P 0.00 0.00 0.00 9.50 +0.80 0 0 0 0 JUN24 52.50 P 0.00 0.00 0.00 12.00 +0.80 0 0 0 0 JUN24 55.00 P 0.00 0.00 0.00 14.50 +0.80 0 0 0 0 JUN24 57.50 P 0.00 0.00 0.00 17.00 +0.80 0 0 0 0 JUN24 60.00 P 0.00 0.00 0.00 19.50 +0.80 0 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0 JUL24 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0 JUL24 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 140 0 JUL24 33.00 P 0.00 0.00 0.00 0.01 0.00 19 0 111 0 JUL24 34.00 P 0.00 0.00 0.00 0.02 0.00 18 0 80 0 JUL24 35.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 42 0 JUL24 36.00 P 0.00 0.00 0.00 0.12 +0.03 18 0 115 0 JUL24 37.00 P 0.00 0.00 0.00 0.23 +0.05 18 0 152 0 JUL24 38.00 P 0.48 0.51 0.48 0.43 +0.09 18 52 114 +17 JUL24 39.00 P 0.85 0.85 0.82 0.74 +0.16 18 17 164 +17 JUL24 40.00 P 1.20 1.20 1.20 1.15 +0.24 18 5 380 0 JUL24 41.00 P 0.00 0.00 0.00 1.70 +0.33 18 0 0 0 JUL24 42.00 P 0.00 0.00 0.00 2.36 +0.43 18 0 0 0 JUL24 43.00 P 0.00 0.00 0.00 3.13 +0.53 19 0 0 0 JUL24 44.00 P 0.00 0.00 0.00 3.98 +0.71 20 0 0 0 JUL24 45.00 P 0.00 0.00 0.00 4.75 +0.66 18 0 0 0 JUL24 46.00 P 0.00 0.00 0.00 5.68 +0.72 18 0 0 0 JUL24 47.00 P 0.00 0.00 0.00 6.63 +0.75 17 0 0 0 JUL24 48.00 P 0.00 0.00 0.00 7.60 +0.77 17 0 0 0 JUL24 49.00 P 0.00 0.00 0.00 8.58 +0.78 16 0 0 0 JUL24 50.00 P 0.00 0.00 0.00 9.57 +0.80 17 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 0.01 0.00 18 0 50 0 AUG24 33.00 P 0.00 0.00 0.00 0.02 0.00 17 0 40 0 AUG24 34.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 120 0 AUG24 35.00 P 0.18 0.18 0.18 0.11 +0.02 18 50 70 +29 AUG24 36.00 P 0.00 0.00 0.00 0.21 +0.04 18 0 60 0 AUG24 37.00 P 0.46 0.46 0.43 0.37 +0.07 18 11 67 +11 AUG24 38.00 P 0.57 0.57 0.57 0.62 +0.13 18 1 3 +1 AUG24 39.00 P 0.00 0.00 0.00 0.95 +0.19 18 0 0 0 AUG24 40.00 P 0.00 0.00 0.00 1.38 +0.26 18 0 2 0 AUG24 41.00 P 0.00 0.00 0.00 1.92 +0.33 18 0 65 0 AUG24 42.00 P 0.00 0.00 0.00 2.57 +0.42 19 0 0 0 AUG24 43.00 P 0.00 0.00 0.00 3.30 +0.50 19 0 0 0 AUG24 44.00 P 0.00 0.00 0.00 4.12 +0.69 20 0 0 0 AUG24 45.00 P 0.00 0.00 0.00 4.85 +0.63 18 0 0 0 AUG24 46.00 P 0.00 0.00 0.00 5.75 +0.68 18 0 0 0 AUG24 47.00 P 0.00 0.00 0.00 6.68 +0.72 18 0 0 0 AUG24 48.00 P 0.00 0.00 0.00 7.63 +0.75 18 0 0 0 AUG24 49.00 P 0.00 0.00 0.00 8.60 +0.77 17 0 0 0 AUG24 50.00 P 0.00 0.00 0.00 9.58 +0.79 17 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.01 0.00 18 0 106 0 SEP24 32.00 P 0.00 0.00 0.00 0.02 0.00 18 0 36 0 SEP24 33.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 58 0 SEP24 34.00 P 0.19 0.19 0.19 0.09 +0.01 18 60 220 +60 SEP24 35.00 P 0.26 0.27 0.26 0.17 +0.03 18 70 73 +50 SEP24 36.00 P 0.00 0.00 0.00 0.30 +0.05 18 0 81 0 SEP24 37.00 P 0.00 0.00 0.00 0.49 +0.09 18 0 83 0 SEP24 38.00 P 0.00 0.00 0.00 0.73 +0.13 18 0 103 0 SEP24 39.00 P 0.00 0.00 0.00 1.07 +0.19 18 0 0 0 SEP24 40.00 P 0.00 0.00 0.00 1.49 +0.24 18 0 0 0 SEP24 41.00 P 0.00 0.00 0.00 2.02 +0.32 18 0 0 0 SEP24 42.00 P 0.00 0.00 0.00 2.63 +0.39 18 0 0 0 SEP24 43.00 P 0.00 0.00 0.00 3.33 +0.47 18 0 5 0 SEP24 44.00 P 0.00 0.00 0.00 4.12 +0.56 18 0 0 0 SEP24 45.00 P 0.00 0.00 0.00 4.92 +0.59 18 0 0 0 SEP24 46.00 P 0.00 0.00 0.00 5.80 +0.65 18 0 0 0 SEP24 47.00 P 0.00 0.00 0.00 6.71 +0.69 18 0 0 0 SEP24 48.00 P 0.00 0.00 0.00 7.66 +0.74 18 0 0 0 SEP24 49.00 P 0.00 0.00 0.00 8.62 +0.76 18 0 0 0 SEP24 50.00 P 0.00 0.00 0.00 9.59 +0.78 18 0 0 0 SEP24 52.50 P 0.00 0.00 0.00 12.05 +0.80 17 0 0 0 SEP24 55.00 P 0.00 0.00 0.00 14.53 +0.81 20 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 21 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 0.01 0.00 17 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 0.02 0.00 17 0 21 0 DEC24 31.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 115 0 DEC24 32.00 P 0.00 0.00 0.00 0.09 +0.01 18 0 15 0 DEC24 33.00 P 0.00 0.00 0.00 0.15 +0.02 18 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 0.24 +0.03 18 0 1 0 DEC24 35.00 P 0.00 0.00 0.00 0.37 +0.05 18 0 5 0 DEC24 36.00 P 0.00 0.00 0.00 0.55 +0.07 18 0 15 0 DEC24 37.00 P 0.00 0.00 0.00 0.78 +0.10 18 0 104 0 DEC24 38.00 P 0.00 0.00 0.00 1.07 +0.13 18 0 19 0 DEC24 39.00 P 0.00 0.00 0.00 1.43 +0.17 18 0 4 0 DEC24 40.00 P 0.00 0.00 0.00 1.87 +0.22 18 0 9 0 DEC24 41.00 P 0.00 0.00 0.00 2.38 +0.28 18 0 0 0 DEC24 42.00 P 0.00 0.00 0.00 2.97 +0.34 18 0 0 0 DEC24 43.00 P 0.00 0.00 0.00 3.63 +0.41 18 0 0 0 DEC24 44.00 P 0.00 0.00 0.00 4.35 +0.46 18 0 0 0 DEC24 45.00 P 0.00 0.00 0.00 5.12 +0.52 18 0 0 0 DEC24 46.00 P 0.00 0.00 0.00 5.96 +0.58 18 0 0 0 DEC24 47.00 P 0.00 0.00 0.00 6.83 +0.63 18 0 0 0 DEC24 48.00 P 0.00 0.00 0.00 7.74 +0.67 18 0 0 0 DEC24 49.00 P 0.00 0.00 0.00 8.67 +0.71 18 0 0 0 DEC24 50.00 P 0.00 0.00 0.00 9.62 +0.73 18 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 0.17 +0.01 18 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 0.26 +0.03 18 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 0.38 +0.03 18 0 0 0 MAR25 35.00 P 0.75 0.75 0.75 0.55 +0.06 18 2 2 +2 MAR25 36.00 P 0.00 0.00 0.00 0.74 +0.06 18 0 0 0 MAR25 37.00 P 0.00 0.00 0.00 1.00 +0.09 18 0 0 0 MAR25 38.00 P 0.00 0.00 0.00 1.32 +0.13 18 0 0 0 MAR25 39.00 P 0.00 0.00 0.00 1.70 +0.17 18 0 0 0 MAR25 40.00 P 0.00 0.00 0.00 2.13 +0.20 18 0 0 0 MAR25 41.00 P 0.00 0.00 0.00 2.64 +0.26 18 0 0 0 MAR25 42.00 P 0.00 0.00 0.00 3.21 +0.31 18 0 0 0 MAR25 43.00 P 0.00 0.00 0.00 3.84 +0.36 18 0 0 0 MAR25 44.00 P 0.00 0.00 0.00 4.54 +0.43 18 0 0 0 MAR25 45.00 P 0.00 0.00 0.00 5.29 +0.48 18 0 0 0 MAR25 46.00 P 0.00 0.00 0.00 6.09 +0.53 18 0 0 0 MAR25 47.00 P 0.00 0.00 0.00 6.93 +0.59 18 0 0 0 MAR25 48.00 P 0.00 0.00 0.00 7.82 +0.64 18 0 0 0 MAR25 49.00 P 0.00 0.00 0.00 8.73 +0.68 18 0 0 0 MAR25 50.00 P 0.00 0.00 0.00 9.67 +0.72 18 0 0 0 TOTAL PUT 679 8,990 +435 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 90.20 MAY24 47.00 C 0.00 0.00 0.00 43.28 +0.44 109 0 0 0 MAY24 48.00 C 0.00 0.00 0.00 42.28 +0.44 101 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 41.28 +0.44 92 0 0 0 MAY24 50.00 C 0.00 0.00 0.00 40.28 +0.44 0 0 0 0 MAY24 52.50 C 0.00 0.00 0.00 37.78 +0.43 0 0 0 0 MAY24 55.00 C 0.00 0.00 0.00 35.29 +0.44 77 0 0 0 MAY24 57.50 C 0.00 0.00 0.00 32.79 +0.43 0 0 0 0 MAY24 60.00 C 0.00 0.00 0.00 30.30 +0.44 68 0 0 0 MAY24 62.50 C 0.00 0.00 0.00 27.80 +0.44 0 0 0 0 MAY24 65.00 C 0.00 0.00 0.00 25.30 +0.43 0 0 0 0 MAY24 67.50 C 0.00 0.00 0.00 22.81 +0.44 46 0 0 0 MAY24 70.00 C 0.00 0.00 0.00 20.31 +0.43 0 0 0 0 MAY24 72.50 C 0.00 0.00 0.00 17.82 +0.43 38 0 343 0 MAY24 75.00 C 0.00 0.00 0.00 15.33 +0.42 36 0 211 0 MAY24 77.50 C 0.00 0.00 0.00 12.86 +0.41 36 0 73 0 MAY24 80.00 C 0.00 0.00 0.00 10.33 +0.10 20 0 127 0 MAY24 82.50 C 0.00 0.00 0.00 7.99 +0.03 31 0 39 0 MAY24 85.00 C 0.00 0.00 0.00 5.86 +0.04 32 0 75 0 MAY24 87.50 C 3.74 3.74 3.55 4.08 -0.06 34 30 411 -15 MAY24 90.00 C 2.60 2.60 2.42 2.63 -0.11 34 41 1,207 +10 MAY24 92.50 C 1.68 1.68 1.27 1.61 -0.11 35 412 1,106 +151 MAY24 95.00 C 0.84 1.01 0.84 0.94 -0.06 36 435 1,124 +340 MAY24 97.50 C 0.49 0.59 0.47 0.48 -0.06 36 128 1,926 -10 MAY24 100.00 C 0.28 0.33 0.28 0.23 -0.05 36 45 1,160 +30 MAY24 102.50 C 0.16 0.19 0.16 0.10 -0.03 36 245 364 +228 MAY24 105.00 C 0.10 0.13 0.10 0.05 -0.01 37 125 281 +125 MAY24 107.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 595 0 MAY24 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 267 0 MAY24 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 221 0 MAY24 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 MAY24 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 47.00 C 0.00 0.00 0.00 43.43 +0.44 62 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 42.43 +0.44 0 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 41.44 +0.44 58 0 0 0 JUN24 50.00 C 0.00 0.00 0.00 40.44 +0.44 0 0 0 0 JUN24 52.50 C 0.00 0.00 0.00 37.95 +0.43 0 0 0 0 JUN24 55.00 C 0.00 0.00 0.00 35.47 +0.44 49 0 0 0 JUN24 57.50 C 0.00 0.00 0.00 32.98 +0.44 43 0 0 0 JUN24 60.00 C 0.00 0.00 0.00 30.49 +0.43 35 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 28.01 +0.44 39 0 0 0 JUN24 65.00 C 0.00 0.00 0.00 25.53 +0.43 38 0 0 0 JUN24 67.50 C 0.00 0.00 0.00 23.06 +0.42 37 0 0 0 JUN24 70.00 C 0.00 0.00 0.00 20.62 +0.41 37 0 0 0 JUN24 72.50 C 0.00 0.00 0.00 18.21 +0.39 37 0 0 0 JUN24 75.00 C 0.00 0.00 0.00 15.87 +0.36 37 0 1 0 JUN24 77.50 C 0.00 0.00 0.00 13.63 +0.33 37 0 10 0 JUN24 80.00 C 0.00 0.00 0.00 11.38 +0.03 35 0 560 0 JUN24 82.50 C 0.00 0.00 0.00 9.42 +0.05 35 0 486 0 JUN24 85.00 C 7.32 7.32 7.32 7.64 +0.01 36 15 429 0 JUN24 87.50 C 5.70 5.70 5.70 6.12 -0.01 36 3 530 -3 JUN24 90.00 C 4.54 4.54 4.54 4.82 -0.09 36 21 332 -5 JUN24 92.50 C 0.00 0.00 0.00 3.74 -0.06 37 0 438 0 JUN24 95.00 C 2.80 2.82 2.80 2.87 -0.01 37 185 540 +127 JUN24 97.50 C 1.99 2.17 1.99 2.15 +0.01 38 102 1,054 +91 JUN24 100.00 C 1.66 1.66 1.65 1.56 0.00 37 39 420 +30 JUN24 102.50 C 1.21 1.21 1.21 1.11 -0.01 37 15 246 0 JUN24 105.00 C 0.92 0.94 0.92 0.78 -0.01 37 42 192 -42 JUN24 107.50 C 0.66 0.66 0.66 0.53 -0.02 37 5 299 0 JUN24 110.00 C 0.00 0.00 0.00 0.36 -0.02 37 0 193 0 JUN24 112.50 C 0.00 0.00 0.00 0.24 -0.01 37 0 234 0 JUN24 115.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 143 0 JUN24 117.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 203 0 JUL24 57.50 C 0.00 0.00 0.00 33.21 +0.43 38 0 0 0 JUL24 60.00 C 0.00 0.00 0.00 30.75 +0.42 38 0 0 0 JUL24 62.50 C 0.00 0.00 0.00 28.31 +0.42 38 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 25.90 +0.41 38 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 23.53 +0.40 38 0 0 0 JUL24 70.00 C 0.00 0.00 0.00 21.21 +0.37 38 0 0 0 JUL24 72.50 C 0.00 0.00 0.00 18.97 +0.35 38 0 0 0 JUL24 75.00 C 0.00 0.00 0.00 16.82 +0.32 38 0 0 0 JUL24 77.50 C 0.00 0.00 0.00 14.79 +0.30 38 0 1 0 JUL24 80.00 C 0.00 0.00 0.00 12.74 +0.03 37 0 15 0 JUL24 82.50 C 0.00 0.00 0.00 10.95 +0.01 37 0 87 0 JUL24 85.00 C 0.00 0.00 0.00 9.39 +0.08 37 0 67 0 JUL24 87.50 C 0.00 0.00 0.00 7.91 0.00 37 0 413 0 JUL24 90.00 C 6.35 6.35 6.35 6.65 +0.02 37 17 360 +17 JUL24 92.50 C 0.00 0.00 0.00 5.60 -0.09 38 0 279 0 JUL24 95.00 C 4.37 4.37 4.37 4.63 -0.07 38 15 334 +15 JUL24 97.50 C 0.00 0.00 0.00 3.84 -0.01 38 0 387 0 JUL24 100.00 C 2.90 2.98 2.90 3.17 +0.04 39 15 239 +10 JUL24 102.50 C 2.50 2.50 2.50 2.55 +0.03 39 5 63 0 JUL24 105.00 C 0.00 0.00 0.00 2.03 +0.01 39 0 115 0 JUL24 107.50 C 0.00 0.00 0.00 1.61 +0.01 39 0 129 0 JUL24 110.00 C 0.00 0.00 0.00 1.27 0.00 39 0 50 0 JUL24 112.50 C 0.00 0.00 0.00 0.99 0.00 38 0 42 0 JUL24 115.00 C 0.00 0.00 0.00 0.77 0.00 38 0 0 0 JUL24 117.50 C 0.00 0.00 0.00 0.58 0.00 38 0 0 0 AUG24 67.50 C 0.00 0.00 0.00 24.13 +0.38 40 0 0 0 AUG24 70.00 C 0.00 0.00 0.00 21.94 +0.36 40 0 0 0 AUG24 72.50 C 0.00 0.00 0.00 19.84 +0.34 40 0 0 0 AUG24 75.00 C 0.00 0.00 0.00 17.84 +0.32 40 0 0 0 AUG24 77.50 C 0.00 0.00 0.00 15.95 +0.29 40 0 1 0 AUG24 80.00 C 0.00 0.00 0.00 14.10 +0.01 39 0 0 0 AUG24 82.50 C 0.00 0.00 0.00 12.45 +0.03 39 0 0 0 AUG24 85.00 C 0.00 0.00 0.00 10.94 +0.10 39 0 0 0 AUG24 87.50 C 0.00 0.00 0.00 9.56 +0.06 39 0 82 0 AUG24 90.00 C 0.00 0.00 0.00 8.30 +0.04 39 0 125 0 AUG24 92.50 C 0.00 0.00 0.00 7.23 +0.03 40 0 628 0 AUG24 95.00 C 0.00 0.00 0.00 6.29 +0.05 40 0 602 0 AUG24 97.50 C 0.00 0.00 0.00 5.38 -0.01 40 0 157 0 AUG24 100.00 C 0.00 0.00 0.00 4.66 +0.07 40 0 25 0 AUG24 102.50 C 0.00 0.00 0.00 3.97 +0.07 40 0 26 0 AUG24 105.00 C 3.24 3.24 3.24 3.36 +0.06 40 15 53 +15 AUG24 107.50 C 2.92 2.93 2.87 2.82 +0.04 40 120 250 +120 AUG24 110.00 C 0.00 0.00 0.00 2.37 +0.04 40 0 282 0 AUG24 112.50 C 0.00 0.00 0.00 1.98 +0.03 40 0 17 0 AUG24 115.00 C 0.00 0.00 0.00 1.60 -0.02 40 0 4 0 AUG24 117.50 C 0.00 0.00 0.00 1.32 +0.01 40 0 0 0 SEP24 47.00 C 0.00 0.00 0.00 43.80 +0.43 41 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 42.81 +0.43 39 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 41.83 +0.43 40 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 40.85 +0.43 40 0 0 0 SEP24 52.50 C 0.00 0.00 0.00 38.40 +0.42 40 0 0 0 SEP24 55.00 C 0.00 0.00 0.00 35.97 +0.42 40 0 0 0 SEP24 57.50 C 0.00 0.00 0.00 33.57 +0.42 40 0 0 0 SEP24 60.00 C 0.00 0.00 0.00 31.19 +0.41 40 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 28.87 +0.40 40 0 11 0 SEP24 65.00 C 0.00 0.00 0.00 26.60 +0.39 40 0 39 0 SEP24 67.50 C 0.00 0.00 0.00 24.40 +0.37 40 0 43 0 SEP24 70.00 C 0.00 0.00 0.00 22.27 +0.35 40 0 194 0 SEP24 72.50 C 0.00 0.00 0.00 20.25 +0.35 40 0 484 0 SEP24 75.00 C 0.00 0.00 0.00 18.33 +0.32 40 0 482 0 SEP24 77.50 C 0.00 0.00 0.00 16.50 +0.28 40 0 500 0 SEP24 80.00 C 0.00 0.00 0.00 14.81 +0.29 40 0 97 0 SEP24 82.50 C 0.00 0.00 0.00 13.24 +0.26 40 0 68 0 SEP24 85.00 C 0.00 0.00 0.00 11.74 +0.21 40 0 15 0 SEP24 87.50 C 0.00 0.00 0.00 10.44 +0.22 40 0 143 0 SEP24 90.00 C 0.00 0.00 0.00 9.23 +0.07 40 0 584 0 SEP24 92.50 C 0.00 0.00 0.00 8.09 +0.18 40 0 197 0 SEP24 95.00 C 0.00 0.00 0.00 7.10 +0.16 40 0 132 0 SEP24 97.50 C 0.00 0.00 0.00 6.19 +0.15 40 0 15 0 SEP24 100.00 C 0.00 0.00 0.00 5.40 +0.12 40 0 45 0 SEP24 102.50 C 4.60 4.60 4.57 4.81 +0.11 41 32 62 +32 SEP24 105.00 C 4.04 4.04 4.04 4.18 +0.10 41 17 56 0 SEP24 107.50 C 0.00 0.00 0.00 3.60 +0.20 41 0 27 0 SEP24 110.00 C 0.00 0.00 0.00 3.01 +0.07 40 0 15 0 SEP24 112.50 C 0.00 0.00 0.00 2.59 +0.07 40 0 83 0 SEP24 115.00 C 0.00 0.00 0.00 2.21 +0.05 40 0 15 0 SEP24 117.50 C 0.00 0.00 0.00 1.90 +0.05 40 0 262 0 DEC24 47.00 C 0.00 0.00 0.00 43.86 +0.43 41 0 0 0 DEC24 48.00 C 0.00 0.00 0.00 42.89 +0.42 40 0 0 0 DEC24 49.00 C 0.00 0.00 0.00 41.93 +0.42 41 0 0 0 DEC24 50.00 C 0.00 0.00 0.00 40.97 +0.42 40 0 45 0 DEC24 52.50 C 0.00 0.00 0.00 38.61 +0.41 40 0 0 0 DEC24 55.00 C 0.00 0.00 0.00 36.30 +0.41 40 0 0 0 DEC24 57.50 C 0.00 0.00 0.00 34.03 +0.38 40 0 0 0 DEC24 60.00 C 0.00 0.00 0.00 31.84 +0.39 40 0 12 0 DEC24 62.50 C 0.00 0.00 0.00 29.73 +0.37 40 0 0 0 DEC24 65.00 C 0.00 0.00 0.00 27.67 +0.34 40 0 0 0 DEC24 67.50 C 0.00 0.00 0.00 25.73 +0.34 40 0 0 0 DEC24 70.00 C 0.00 0.00 0.00 23.86 +0.31 40 0 43 0 DEC24 72.50 C 0.00 0.00 0.00 22.07 +0.31 40 0 19 0 DEC24 75.00 C 0.00 0.00 0.00 20.39 +0.28 40 0 72 0 DEC24 77.50 C 0.00 0.00 0.00 18.78 +0.28 40 0 0 0 DEC24 80.00 C 0.00 0.00 0.00 17.28 +0.24 40 0 60 0 DEC24 82.50 C 0.00 0.00 0.00 15.85 +0.23 40 0 64 0 DEC24 85.00 C 0.00 0.00 0.00 14.53 +0.20 40 0 17 0 DEC24 87.50 C 0.00 0.00 0.00 13.30 +0.20 40 0 24 0 DEC24 90.00 C 0.00 0.00 0.00 12.26 +0.10 41 0 57 0 DEC24 92.50 C 10.51 10.51 10.51 11.08 +0.16 40 15 32 +15 DEC24 95.00 C 0.00 0.00 0.00 10.04 +0.14 40 0 47 0 DEC24 97.50 C 0.00 0.00 0.00 9.17 +0.13 40 0 1,315 0 DEC24 100.00 C 0.00 0.00 0.00 8.42 +0.23 41 0 1,575 0 DEC24 102.50 C 0.00 0.00 0.00 7.74 +0.09 41 0 24 0 DEC24 105.00 C 0.00 0.00 0.00 7.05 +0.10 41 0 41 0 DEC24 107.50 C 0.00 0.00 0.00 6.34 +0.28 41 0 1 0 DEC24 110.00 C 0.00 0.00 0.00 5.58 +0.07 40 0 0 0 DEC24 112.50 C 0.00 0.00 0.00 5.05 +0.07 40 0 12 0 DEC24 115.00 C 0.00 0.00 0.00 4.52 +0.07 40 0 0 0 DEC24 117.50 C 0.00 0.00 0.00 4.10 +0.05 40 0 0 0 MAR25 50.00 C 0.00 0.00 0.00 41.55 +0.42 41 0 0 0 MAR25 52.50 C 0.00 0.00 0.00 39.35 +0.41 41 0 0 0 MAR25 55.00 C 0.00 0.00 0.00 37.21 +0.40 41 0 0 0 MAR25 57.50 C 0.00 0.00 0.00 35.13 +0.38 41 0 0 0 MAR25 60.00 C 0.00 0.00 0.00 33.10 +0.38 41 0 0 0 MAR25 62.50 C 0.00 0.00 0.00 31.16 +0.36 41 0 0 0 MAR25 65.00 C 0.00 0.00 0.00 29.26 +0.36 41 0 0 0 MAR25 67.50 C 0.00 0.00 0.00 27.48 +0.34 41 0 0 0 MAR25 70.00 C 0.00 0.00 0.00 25.73 +0.34 41 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 24.09 +0.31 41 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 22.51 +0.31 41 0 0 0 MAR25 77.50 C 0.00 0.00 0.00 21.00 +0.28 41 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 19.61 +0.29 41 0 0 0 MAR25 82.50 C 0.00 0.00 0.00 18.21 +0.26 41 0 0 0 MAR25 85.00 C 0.00 0.00 0.00 16.99 +0.24 41 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 15.79 +0.25 41 0 0 0 MAR25 90.00 C 0.00 0.00 0.00 14.80 +0.10 41 0 25 0 MAR25 92.50 C 0.00 0.00 0.00 13.63 +0.21 41 0 0 0 MAR25 95.00 C 0.00 0.00 0.00 12.61 +0.21 41 0 0 0 MAR25 97.50 C 0.00 0.00 0.00 11.68 +0.18 41 0 0 0 MAR25 100.00 C 0.00 0.00 0.00 10.93 +0.08 41 0 750 0 MAR25 102.50 C 0.00 0.00 0.00 10.13 +0.07 41 0 0 0 MAR25 105.00 C 0.00 0.00 0.00 9.40 +0.07 41 0 4 0 MAR25 107.50 C 0.00 0.00 0.00 8.73 +0.29 41 0 0 0 MAR25 110.00 C 0.00 0.00 0.00 7.92 +0.14 41 0 0 0 MAR25 112.50 C 0.00 0.00 0.00 7.27 +0.11 41 0 5 0 MAR25 115.00 C 6.65 6.65 6.65 6.76 +0.11 41 6 10 0 MAR25 117.50 C 0.00 0.00 0.00 6.24 +0.11 41 0 0 0 TOTAL CALL 2,145 28,496 +1,281 MAY24 47.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0 MAY24 48.00 P 0.00 0.00 0.00 0.01 0.00 115 0 60 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 111 0 50 0 MAY24 50.00 P 0.00 0.00 0.00 0.01 0.00 107 0 60 0 MAY24 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 46 0 MAY24 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 177 0 MAY24 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 166 0 MAY24 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 285 0 MAY24 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 114 0 MAY24 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 380 0 MAY24 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 536 0 MAY24 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 138 0 MAY24 72.50 P 0.05 0.05 0.05 0.01 0.00 43 1 559 +1 MAY24 75.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 310 0 MAY24 77.50 P 0.00 0.00 0.00 0.03 -0.04 35 0 228 0 MAY24 80.00 P 0.00 0.00 0.00 0.11 -0.07 36 0 1,406 0 MAY24 82.50 P 0.37 0.37 0.32 0.29 -0.13 36 96 2,434 0 MAY24 85.00 P 0.80 0.80 0.69 0.68 -0.19 36 430 1,108 +179 MAY24 87.50 P 1.75 1.75 1.40 1.37 -0.25 36 116 1,480 -2 MAY24 90.00 P 2.83 2.90 2.63 2.44 -0.29 36 27 1,592 +19 MAY24 92.50 P 4.33 4.33 4.33 3.91 -0.35 37 16 678 0 MAY24 95.00 P 0.00 0.00 0.00 5.75 -0.37 38 0 258 0 MAY24 97.50 P 8.54 8.57 8.54 7.66 -0.49 36 30 97 +15 MAY24 100.00 P 0.00 0.00 0.00 9.93 -0.47 36 0 0 0 MAY24 102.50 P 0.00 0.00 0.00 12.33 -0.46 36 0 0 0 MAY24 105.00 P 0.00 0.00 0.00 14.80 -0.45 0 0 0 0 MAY24 107.50 P 0.00 0.00 0.00 17.30 -0.45 0 0 0 0 MAY24 110.00 P 0.00 0.00 0.00 19.80 -0.45 0 0 0 0 MAY24 112.50 P 0.00 0.00 0.00 22.30 -0.45 0 0 0 0 MAY24 115.00 P 0.00 0.00 0.00 24.80 -0.45 0 0 0 0 MAY24 117.50 P 0.00 0.00 0.00 27.30 -0.45 0 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0 JUN24 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0 JUN24 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 28 0 JUN24 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0 JUN24 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0 JUN24 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 81 0 JUN24 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 188 0 JUN24 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 133 0 JUN24 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 300 0 JUN24 65.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 383 0 JUN24 67.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 314 0 JUN24 70.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 913 0 JUN24 72.50 P 0.26 0.26 0.26 0.17 -0.04 37 20 761 +20 JUN24 75.00 P 0.43 0.43 0.43 0.32 -0.07 37 150 1,548 -150 JUN24 77.50 P 0.63 0.63 0.63 0.57 -0.08 37 5 876 +5 JUN24 80.00 P 0.98 1.03 0.98 0.96 -0.09 37 128 1,240 +128 JUN24 82.50 P 1.63 1.65 1.45 1.45 -0.16 37 243 359 +107 JUN24 85.00 P 2.30 2.37 2.17 2.17 -0.19 37 794 1,060 +567 JUN24 87.50 P 3.26 3.34 3.26 3.10 -0.20 37 30 816 0 JUN24 90.00 P 0.00 0.00 0.00 4.33 -0.15 37 0 490 0 JUN24 92.50 P 0.00 0.00 0.00 5.76 -0.22 38 0 142 0 JUN24 95.00 P 7.90 7.90 7.90 7.41 -0.09 39 1 114 +1 JUN24 97.50 P 0.00 0.00 0.00 9.00 -0.42 37 0 25 0 JUN24 100.00 P 0.00 0.00 0.00 10.94 -0.44 37 0 0 0 JUN24 102.50 P 0.00 0.00 0.00 13.02 -0.45 37 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 15.22 -0.45 37 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 17.52 -0.45 37 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 19.89 -0.46 37 0 0 0 JUN24 112.50 P 0.00 0.00 0.00 22.33 -0.45 37 0 0 0 JUN24 115.00 P 0.00 0.00 0.00 24.80 -0.45 0 0 0 0 JUN24 117.50 P 0.00 0.00 0.00 27.30 -0.45 0 0 0 0 JUL24 57.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0 JUL24 60.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0 JUL24 62.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 15 0 JUL24 65.00 P 0.00 0.00 0.00 0.14 -0.02 38 0 110 0 JUL24 67.50 P 0.00 0.00 0.00 0.25 -0.03 38 0 180 0 JUL24 70.00 P 0.00 0.00 0.00 0.42 -0.06 38 0 275 0 JUL24 72.50 P 0.00 0.00 0.00 0.67 -0.07 39 0 349 0 JUL24 75.00 P 1.07 1.07 1.07 1.02 -0.08 39 15 218 +10 JUL24 77.50 P 1.47 1.55 1.47 1.42 -0.10 38 30 331 +30 JUL24 80.00 P 0.00 0.00 0.00 1.96 -0.16 38 0 169 0 JUL24 82.50 P 2.73 2.73 2.73 2.67 -0.19 38 2 190 0 JUL24 85.00 P 3.78 3.78 3.60 3.55 -0.20 38 27 144 +27 JUL24 87.50 P 4.89 4.89 4.72 4.58 -0.20 38 30 420 0 JUL24 90.00 P 6.00 6.00 6.00 5.79 -0.39 38 5 446 0 JUL24 92.50 P 0.00 0.00 0.00 7.24 -0.19 38 0 180 0 JUL24 95.00 P 0.00 0.00 0.00 8.84 -0.16 39 0 91 0 JUL24 97.50 P 0.00 0.00 0.00 10.39 -0.38 38 0 0 0 JUL24 100.00 P 0.00 0.00 0.00 12.17 -0.39 38 0 300 0 JUL24 102.50 P 0.00 0.00 0.00 14.10 -0.40 38 0 0 0 JUL24 105.00 P 0.00 0.00 0.00 16.12 -0.42 38 0 0 0 JUL24 107.50 P 0.00 0.00 0.00 18.22 -0.43 38 0 0 0 JUL24 110.00 P 0.00 0.00 0.00 20.43 -0.44 38 0 0 0 JUL24 112.50 P 0.00 0.00 0.00 22.70 -0.44 38 0 0 0 JUL24 115.00 P 0.00 0.00 0.00 25.03 -0.44 38 0 0 0 JUL24 117.50 P 0.00 0.00 0.00 27.41 -0.45 38 0 0 0 AUG24 67.50 P 0.00 0.00 0.00 0.64 -0.04 40 0 0 0 AUG24 70.00 P 0.00 0.00 0.00 0.93 -0.04 40 0 510 0 AUG24 72.50 P 0.00 0.00 0.00 1.31 -0.08 40 0 277 0 AUG24 75.00 P 1.82 1.82 1.82 1.78 -0.05 40 15 169 +15 AUG24 77.50 P 0.00 0.00 0.00 2.37 -0.05 40 0 37 0 AUG24 80.00 P 0.00 0.00 0.00 3.02 -0.11 40 0 15 0 AUG24 82.50 P 0.00 0.00 0.00 3.84 -0.13 40 0 0 0 AUG24 85.00 P 5.15 5.15 5.15 4.79 -0.13 39 16 67 +16 AUG24 87.50 P 6.29 6.29 6.29 5.87 -0.16 39 2 114 +2 AUG24 90.00 P 0.00 0.00 0.00 7.12 -0.29 40 0 211 0 AUG24 92.50 P 0.00 0.00 0.00 8.56 -0.17 40 0 461 0 AUG24 95.00 P 0.00 0.00 0.00 10.09 -0.16 40 0 527 0 AUG24 97.50 P 0.00 0.00 0.00 11.63 -0.33 40 0 0 0 AUG24 100.00 P 0.00 0.00 0.00 13.36 -0.35 40 0 0 0 AUG24 102.50 P 0.00 0.00 0.00 15.15 -0.37 40 0 0 0 AUG24 105.00 P 0.00 0.00 0.00 17.09 -0.38 40 0 0 0 AUG24 107.50 P 0.00 0.00 0.00 19.08 -0.40 40 0 0 0 AUG24 110.00 P 0.00 0.00 0.00 21.17 -0.41 40 0 0 0 AUG24 112.50 P 0.00 0.00 0.00 23.32 -0.41 40 0 0 0 AUG24 115.00 P 0.00 0.00 0.00 25.54 -0.42 40 0 0 0 AUG24 117.50 P 0.00 0.00 0.00 27.80 -0.43 40 0 0 0 SEP24 47.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 40 0 SEP24 48.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 45 0 SEP24 49.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 17 0 SEP24 50.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 15 0 SEP24 52.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 30 0 SEP24 55.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 111 0 SEP24 57.50 P 0.00 0.00 0.00 0.22 -0.02 40 0 108 0 SEP24 60.00 P 0.00 0.00 0.00 0.35 -0.03 40 0 69 0 SEP24 62.50 P 0.00 0.00 0.00 0.53 -0.03 40 0 98 0 SEP24 65.00 P 0.00 0.00 0.00 0.78 -0.04 40 0 535 0 SEP24 67.50 P 0.00 0.00 0.00 1.10 -0.06 40 0 530 0 SEP24 70.00 P 0.00 0.00 0.00 1.49 -0.08 40 0 45 0 SEP24 72.50 P 0.00 0.00 0.00 2.04 +0.01 41 0 226 0 SEP24 75.00 P 0.00 0.00 0.00 2.56 -0.06 40 0 83 0 SEP24 77.50 P 0.00 0.00 0.00 3.23 -0.09 40 0 172 0 SEP24 80.00 P 0.00 0.00 0.00 4.10 -0.14 40 0 88 0 SEP24 82.50 P 0.00 0.00 0.00 5.05 -0.17 40 0 457 0 SEP24 85.00 P 0.00 0.00 0.00 6.07 -0.21 40 0 97 0 SEP24 87.50 P 0.00 0.00 0.00 7.27 -0.20 40 0 28 0 SEP24 90.00 P 0.00 0.00 0.00 8.48 -0.15 40 0 17 0 SEP24 92.50 P 0.00 0.00 0.00 9.94 -0.24 40 0 0 0 SEP24 95.00 P 0.00 0.00 0.00 11.44 -0.27 40 0 0 0 SEP24 97.50 P 0.00 0.00 0.00 13.03 -0.27 40 0 0 0 SEP24 100.00 P 0.00 0.00 0.00 14.73 -0.30 40 0 0 0 SEP24 102.50 P 0.00 0.00 0.00 16.49 -0.31 40 0 0 0 SEP24 105.00 P 0.00 0.00 0.00 18.36 -0.33 40 0 0 0 SEP24 107.50 P 0.00 0.00 0.00 20.29 -0.33 40 0 0 0 SEP24 110.00 P 0.00 0.00 0.00 22.29 -0.35 40 0 16 0 SEP24 112.50 P 0.00 0.00 0.00 24.35 -0.35 40 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 26.45 -0.37 40 0 0 0 SEP24 117.50 P 0.00 0.00 0.00 28.62 -0.38 40 0 15 0 DEC24 47.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 15 0 DEC24 48.00 P 0.00 0.00 0.00 0.18 -0.01 40 0 2 0 DEC24 49.00 P 0.00 0.00 0.00 0.21 -0.02 40 0 0 0 DEC24 50.00 P 0.00 0.00 0.00 0.25 -0.02 40 0 2 0 DEC24 52.50 P 0.00 0.00 0.00 0.38 -0.02 40 0 10 0 DEC24 55.00 P 0.00 0.00 0.00 0.55 -0.04 40 0 30 0 DEC24 57.50 P 0.00 0.00 0.00 0.77 -0.05 40 0 15 0 DEC24 60.00 P 0.00 0.00 0.00 1.04 -0.06 40 0 28 0 DEC24 62.50 P 0.00 0.00 0.00 1.40 -0.07 40 0 517 0 DEC24 65.00 P 0.00 0.00 0.00 1.81 -0.09 40 0 305 0 DEC24 67.50 P 0.00 0.00 0.00 2.32 -0.09 40 0 52 0 DEC24 70.00 P 0.00 0.00 0.00 2.90 -0.12 40 0 21 0 DEC24 72.50 P 0.00 0.00 0.00 3.66 -0.03 41 0 20 0 DEC24 75.00 P 0.00 0.00 0.00 4.36 -0.06 41 0 66 0 DEC24 77.50 P 0.00 0.00 0.00 5.19 -0.07 40 0 119 0 DEC24 80.00 P 0.00 0.00 0.00 6.14 -0.19 40 0 141 0 DEC24 82.50 P 0.00 0.00 0.00 7.16 -0.20 40 0 75 0 DEC24 85.00 P 0.00 0.00 0.00 8.31 -0.23 40 0 30 0 DEC24 87.50 P 0.00 0.00 0.00 9.53 -0.24 40 0 0 0 DEC24 90.00 P 0.00 0.00 0.00 10.69 -0.21 40 0 1,585 0 DEC24 92.50 P 0.00 0.00 0.00 12.25 -0.27 40 0 30 0 DEC24 95.00 P 0.00 0.00 0.00 13.69 -0.30 40 0 15 0 DEC24 97.50 P 0.00 0.00 0.00 15.30 -0.30 40 0 1,300 0 DEC24 100.00 P 0.00 0.00 0.00 16.92 -0.31 40 0 40 0 DEC24 102.50 P 0.00 0.00 0.00 18.62 -0.34 40 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 20.42 -0.33 40 0 5 0 DEC24 107.50 P 0.00 0.00 0.00 22.23 -0.33 40 0 0 0 DEC24 110.00 P 0.00 0.00 0.00 24.14 -0.36 40 0 0 0 DEC24 112.50 P 0.00 0.00 0.00 26.10 -0.36 40 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 28.07 -0.36 40 0 0 0 DEC24 117.50 P 0.00 0.00 0.00 30.14 -0.38 40 0 0 0 MAR25 50.00 P 0.00 0.00 0.00 0.59 -0.02 41 0 30 0 MAR25 52.50 P 0.00 0.00 0.00 0.80 -0.04 41 0 0 0 MAR25 55.00 P 0.00 0.00 0.00 1.08 -0.04 41 0 15 0 MAR25 57.50 P 0.00 0.00 0.00 1.42 -0.05 41 0 0 0 MAR25 60.00 P 0.00 0.00 0.00 1.81 -0.05 41 0 0 0 MAR25 62.50 P 0.00 0.00 0.00 2.29 -0.07 41 0 0 0 MAR25 65.00 P 0.00 0.00 0.00 2.81 -0.07 41 0 0 0 MAR25 67.50 P 0.00 0.00 0.00 3.45 -0.09 41 0 0 0 MAR25 70.00 P 0.00 0.00 0.00 4.12 -0.10 41 0 3 0 MAR25 72.50 P 0.00 0.00 0.00 5.02 +0.05 41 0 0 0 MAR25 75.00 P 0.00 0.00 0.00 5.81 +0.05 41 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 6.71 -0.08 41 0 0 0 MAR25 80.00 P 0.00 0.00 0.00 7.69 -0.21 41 0 1,501 0 MAR25 82.50 P 0.00 0.00 0.00 8.79 -0.19 41 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 10.02 -0.19 41 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 11.26 -0.20 41 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 12.41 -0.13 40 0 0 0 MAR25 92.50 P 0.00 0.00 0.00 14.02 -0.23 41 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 15.47 -0.23 41 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 17.01 -0.27 41 0 0 0 MAR25 100.00 P 0.00 0.00 0.00 18.64 -0.27 41 0 15 0 MAR25 102.50 P 0.00 0.00 0.00 20.29 -0.27 41 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 22.02 -0.29 41 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 23.83 -0.30 41 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 25.65 -0.31 41 0 0 0 MAR25 112.50 P 0.00 0.00 0.00 27.51 -0.33 41 0 0 0 MAR25 115.00 P 0.00 0.00 0.00 29.48 -0.33 41 0 0 0 MAR25 117.50 P 0.00 0.00 0.00 31.46 -0.34 41 0 0 0 TOTAL PUT 2,229 36,635 +990 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$ 6.23 MAY24 3.70 C 0.00 0.00 0.00 2.54 +0.24 116 0 0 0 MAY24 3.80 C 0.00 0.00 0.00 2.44 +0.24 110 0 0 0 MAY24 3.90 C 0.00 0.00 0.00 2.34 +0.24 104 0 0 0 MAY24 4.00 C 0.00 0.00 0.00 2.24 +0.24 98 0 0 0 MAY24 4.10 C 0.00 0.00 0.00 2.14 +0.24 93 0 0 0 MAY24 4.20 C 0.00 0.00 0.00 2.04 +0.24 87 0 0 0 MAY24 4.30 C 0.00 0.00 0.00 1.94 +0.24 82 0 0 0 MAY24 4.40 C 0.00 0.00 0.00 1.84 +0.24 77 0 0 0 MAY24 4.50 C 0.00 0.00 0.00 1.74 +0.24 72 0 0 0 MAY24 4.60 C 0.00 0.00 0.00 1.64 +0.24 67 0 40 0 MAY24 4.70 C 0.00 0.00 0.00 1.54 +0.24 62 0 40 0 MAY24 4.80 C 0.00 0.00 0.00 1.44 +0.24 58 0 50 0 MAY24 4.90 C 0.00 0.00 0.00 1.34 +0.24 53 0 50 0 MAY24 5.00 C 0.00 0.00 0.00 1.24 +0.24 49 0 58 0 MAY24 5.25 C 0.00 0.00 0.00 1.00 +0.23 52 0 133 0 MAY24 5.50 C 0.00 0.00 0.00 0.76 +0.24 47 0 502 0 MAY24 5.75 C 0.42 0.48 0.40 0.51 +0.22 33 167 331 -167 MAY24 6.00 C 0.22 0.22 0.21 0.29 +0.16 28 21 166 0 MAY24 6.25 C 0.08 0.12 0.08 0.12 +0.08 25 26 76 0 MAY24 6.50 C 0.03 0.05 0.03 0.04 +0.03 26 226 226 +226 MAY24 6.75 C 0.02 0.02 0.02 0.01 0.00 26 90 90 +90 MAY24 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 MAY24 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0 MAY24 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 MAY24 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 2.85 +0.24 76 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 2.75 +0.24 71 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 2.65 +0.24 67 0 0 0 JUN24 3.70 C 0.00 0.00 0.00 2.55 +0.24 62 0 0 0 JUN24 3.80 C 0.00 0.00 0.00 2.45 +0.24 57 0 0 0 JUN24 3.90 C 0.00 0.00 0.00 2.35 +0.24 53 0 0 0 JUN24 4.00 C 0.00 0.00 0.00 2.25 +0.24 47 0 0 0 JUN24 4.10 C 0.00 0.00 0.00 2.15 +0.24 41 0 0 0 JUN24 4.20 C 0.00 0.00 0.00 2.05 +0.24 0 0 0 0 JUN24 4.30 C 0.00 0.00 0.00 1.95 +0.24 0 0 0 0 JUN24 4.40 C 0.00 0.00 0.00 1.85 +0.24 0 0 0 0 JUN24 4.50 C 0.00 0.00 0.00 1.75 +0.24 0 0 0 0 JUN24 4.60 C 0.00 0.00 0.00 1.65 +0.24 0 0 0 0 JUN24 4.70 C 0.00 0.00 0.00 1.55 +0.24 0 0 30 0 JUN24 4.80 C 0.00 0.00 0.00 1.45 +0.24 0 0 0 0 JUN24 4.90 C 0.00 0.00 0.00 1.35 +0.23 0 0 0 0 JUN24 5.00 C 1.19 1.19 1.19 1.25 +0.23 0 30 510 0 JUN24 5.25 C 0.00 0.00 0.00 1.03 +0.23 36 0 437 0 JUN24 5.50 C 0.71 0.71 0.71 0.79 +0.22 31 60 101 +30 JUN24 5.75 C 0.00 0.00 0.00 0.57 +0.21 28 0 204 0 JUN24 6.00 C 0.30 0.30 0.30 0.37 +0.16 26 30 341 0 JUN24 6.25 C 0.20 0.20 0.20 0.23 +0.12 26 37 190 -37 JUN24 6.50 C 0.13 0.13 0.13 0.12 +0.07 25 2 217 0 JUN24 6.75 C 0.06 0.06 0.05 0.06 +0.04 25 259 622 +259 JUN24 7.00 C 0.04 0.04 0.04 0.03 +0.02 26 48 48 +48 JUN24 7.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 70 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 JUL24 4.10 C 0.00 0.00 0.00 2.15 +0.24 0 0 0 0 JUL24 4.20 C 0.00 0.00 0.00 2.05 +0.24 0 0 0 0 JUL24 4.30 C 0.00 0.00 0.00 1.95 +0.24 0 0 0 0 JUL24 4.40 C 0.00 0.00 0.00 1.85 +0.24 0 0 0 0 JUL24 4.50 C 0.00 0.00 0.00 1.75 +0.23 0 0 0 0 JUL24 4.60 C 0.00 0.00 0.00 1.65 +0.23 0 0 0 0 JUL24 4.70 C 0.00 0.00 0.00 1.56 +0.24 40 0 0 0 JUL24 4.80 C 0.00 0.00 0.00 1.46 +0.24 37 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 1.36 +0.24 34 0 0 0 JUL24 5.00 C 0.00 0.00 0.00 1.26 +0.24 31 0 300 0 JUL24 5.25 C 0.00 0.00 0.00 1.04 +0.24 38 0 300 0 JUL24 5.50 C 0.00 0.00 0.00 0.79 +0.22 30 0 5 0 JUL24 5.75 C 0.00 0.00 0.00 0.57 +0.21 28 0 55 0 JUL24 6.00 C 0.00 0.00 0.00 0.37 +0.16 25 0 113 0 JUL24 6.25 C 0.16 0.16 0.16 0.23 +0.12 26 5 21 +5 JUL24 6.50 C 0.00 0.00 0.00 0.12 +0.07 24 0 10 0 JUL24 6.75 C 0.00 0.00 0.00 0.06 +0.04 24 0 0 0 JUL24 7.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0 JUL24 7.25 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0 JUL24 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUL24 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 JUL24 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 AUG24 4.30 C 0.00 0.00 0.00 1.95 +0.24 0 0 0 0 AUG24 4.40 C 0.00 0.00 0.00 1.85 +0.24 0 0 0 0 AUG24 4.50 C 0.00 0.00 0.00 1.75 +0.23 0 0 0 0 AUG24 4.60 C 0.00 0.00 0.00 1.65 +0.23 0 0 0 0 AUG24 4.70 C 0.00 0.00 0.00 1.56 +0.24 39 0 0 0 AUG24 4.80 C 0.00 0.00 0.00 1.46 +0.24 36 0 0 0 AUG24 4.90 C 0.00 0.00 0.00 1.36 +0.24 33 0 3 0 AUG24 5.00 C 0.00 0.00 0.00 1.26 +0.24 30 0 0 0 AUG24 5.25 C 0.00 0.00 0.00 1.04 +0.24 36 0 0 0 AUG24 5.50 C 0.00 0.00 0.00 0.79 +0.22 28 0 0 0 AUG24 5.75 C 0.00 0.00 0.00 0.57 +0.21 26 0 100 0 AUG24 6.00 C 0.00 0.00 0.00 0.37 +0.16 24 0 32 0 AUG24 6.25 C 0.00 0.00 0.00 0.23 +0.12 24 0 160 0 AUG24 6.50 C 0.00 0.00 0.00 0.13 +0.07 23 0 60 0 AUG24 6.75 C 0.00 0.00 0.00 0.07 +0.04 23 0 0 0 AUG24 7.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0 AUG24 7.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0 AUG24 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0 AUG24 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 AUG24 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 AUG24 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 SEP24 3.50 C 0.00 0.00 0.00 2.75 +0.24 58 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 2.65 +0.24 53 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 2.55 +0.24 44 0 0 0 SEP24 3.80 C 0.00 0.00 0.00 2.45 +0.24 0 0 0 0 SEP24 3.90 C 0.00 0.00 0.00 2.35 +0.24 0 0 0 0 SEP24 4.00 C 0.00 0.00 0.00 2.25 +0.24 0 0 0 0 SEP24 4.10 C 0.00 0.00 0.00 2.15 +0.24 0 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 2.05 +0.24 0 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 1.95 +0.24 0 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 1.85 +0.24 0 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 1.75 +0.23 0 0 0 0 SEP24 4.60 C 0.00 0.00 0.00 1.65 +0.23 0 0 0 0 SEP24 4.70 C 0.00 0.00 0.00 1.56 +0.24 36 0 100 0 SEP24 4.80 C 0.00 0.00 0.00 1.46 +0.24 33 0 0 0 SEP24 4.90 C 0.00 0.00 0.00 1.36 +0.24 31 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 1.26 +0.24 28 0 15 0 SEP24 5.25 C 0.00 0.00 0.00 1.04 +0.24 33 0 0 0 SEP24 5.50 C 0.00 0.00 0.00 0.79 +0.22 27 0 0 0 SEP24 5.75 C 0.00 0.00 0.00 0.57 +0.21 25 0 129 0 SEP24 6.00 C 0.00 0.00 0.00 0.37 +0.15 22 0 0 0 SEP24 6.25 C 0.00 0.00 0.00 0.24 +0.12 23 0 10 0 SEP24 6.50 C 0.00 0.00 0.00 0.14 +0.07 22 0 42 0 SEP24 6.75 C 0.00 0.00 0.00 0.09 +0.05 23 0 16 0 SEP24 7.00 C 0.00 0.00 0.00 0.05 +0.03 22 0 80 0 SEP24 7.25 C 0.06 0.06 0.06 0.03 +0.02 23 60 60 +60 SEP24 7.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 2.75 +0.24 53 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 2.65 +0.24 49 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 2.55 +0.24 45 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 2.45 +0.24 39 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 2.35 +0.24 0 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 2.25 +0.24 0 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 2.15 +0.24 0 0 0 0 DEC24 4.20 C 0.00 0.00 0.00 2.05 +0.24 0 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 1.95 +0.24 0 0 0 0 DEC24 4.40 C 0.00 0.00 0.00 1.85 +0.24 0 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 1.75 +0.23 0 0 0 0 DEC24 4.60 C 0.00 0.00 0.00 1.65 +0.23 0 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 1.56 +0.24 32 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 1.46 +0.24 29 0 23 0 DEC24 4.90 C 0.00 0.00 0.00 1.36 +0.24 27 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 1.26 +0.24 25 0 33 0 DEC24 5.25 C 0.00 0.00 0.00 1.04 +0.24 28 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 0.79 +0.21 22 0 10 0 DEC24 5.75 C 0.00 0.00 0.00 0.59 +0.18 22 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 0.44 +0.15 23 0 40 0 DEC24 6.25 C 0.00 0.00 0.00 0.32 +0.12 22 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 0.23 +0.09 22 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 0.17 +0.07 23 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.12 +0.06 22 0 6 0 DEC24 7.25 C 0.00 0.00 0.00 0.08 +0.04 22 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.06 +0.03 23 0 40 0 DEC24 7.75 C 0.06 0.06 0.06 0.04 +0.02 22 90 90 +90 DEC24 8.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0 DEC24 8.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 2.15 +0.24 0 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 2.05 +0.24 0 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 1.95 +0.24 0 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 1.85 +0.24 0 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 1.75 +0.23 0 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 1.65 +0.23 0 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 1.56 +0.24 28 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 1.46 +0.24 26 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 1.36 +0.24 24 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 1.26 +0.23 23 0 4 0 MAR25 5.25 C 0.00 0.00 0.00 1.04 +0.23 24 0 0 0 MAR25 5.50 C 0.00 0.00 0.00 0.82 +0.20 22 0 0 0 MAR25 5.75 C 0.00 0.00 0.00 0.65 +0.17 22 0 0 0 MAR25 6.00 C 0.00 0.00 0.00 0.52 +0.15 23 0 3 0 MAR25 6.25 C 0.00 0.00 0.00 0.41 +0.13 22 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 0.32 +0.11 22 0 10 0 MAR25 6.75 C 0.00 0.00 0.00 0.25 +0.09 22 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 0.19 +0.07 22 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 0.15 +0.07 23 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 0.11 +0.05 22 0 0 0 MAR25 7.75 C 0.00 0.00 0.00 0.08 +0.04 22 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 0.06 +0.03 22 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 0.05 +0.03 23 0 0 0 TOTAL CALL 1,151 6,432 +604 MAY24 3.70 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0 MAY24 3.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0 MAY24 3.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0 MAY24 4.00 P 0.00 0.00 0.00 0.01 0.00 114 0 105 0 MAY24 4.10 P 0.00 0.00 0.00 0.01 0.00 109 0 234 0 MAY24 4.20 P 0.00 0.00 0.00 0.01 0.00 103 0 190 0 MAY24 4.30 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0 MAY24 4.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0 MAY24 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 55 0 MAY24 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 160 0 MAY24 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 336 0 MAY24 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 694 0 MAY24 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 189 0 MAY24 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 342 0 MAY24 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 333 0 MAY24 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 335 0 MAY24 5.75 P 0.00 0.00 0.00 0.01 -0.02 28 0 45 0 MAY24 6.00 P 0.05 0.05 0.04 0.04 -0.07 26 160 204 +130 MAY24 6.25 P 0.17 0.17 0.17 0.13 -0.15 25 10 10 +8 MAY24 6.50 P 0.00 0.00 0.00 0.30 -0.23 25 0 0 0 MAY24 6.75 P 0.00 0.00 0.00 0.54 -0.22 34 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 0.77 -0.24 0 0 0 0 MAY24 7.25 P 0.00 0.00 0.00 1.02 -0.24 0 0 0 0 MAY24 7.50 P 0.00 0.00 0.00 1.27 -0.24 0 0 0 0 MAY24 7.75 P 0.00 0.00 0.00 1.52 -0.24 0 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 1.77 -0.24 0 0 0 0 MAY24 8.25 P 0.00 0.00 0.00 2.02 -0.24 0 0 0 0 JUN24 3.40 P 0.00 0.00 0.00 0.01 0.00 88 0 420 0 JUN24 3.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0 JUN24 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0 JUN24 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0 JUN24 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0 JUN24 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 110 0 JUN24 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0 JUN24 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0 JUN24 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 1,230 0 JUN24 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUN24 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0 JUN24 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUN24 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0 JUN24 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0 JUN24 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 760 0 JUN24 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 638 0 JUN24 5.50 P 0.03 0.03 0.03 0.02 -0.02 27 60 433 +60 JUN24 5.75 P 0.00 0.00 0.00 0.05 -0.04 26 0 296 0 JUN24 6.00 P 0.12 0.12 0.10 0.10 -0.08 24 32 136 +32 JUN24 6.25 P 0.00 0.00 0.00 0.20 -0.14 24 0 298 0 JUN24 6.50 P 0.41 0.41 0.41 0.36 -0.19 24 30 30 +30 JUN24 6.75 P 0.00 0.00 0.00 0.57 -0.20 27 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 0.78 -0.23 26 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 1.02 -0.24 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 1.27 -0.24 0 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 1.52 -0.24 0 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 1.77 -0.24 0 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 2.02 -0.24 0 0 0 0 JUL24 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 1,600 0 JUL24 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUL24 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 160 0 JUL24 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 JUL24 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUL24 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 JUL24 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUL24 4.80 P 0.02 0.02 0.02 0.01 -0.01 25 30 30 0 JUL24 4.90 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0 JUL24 5.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 300 0 JUL24 5.25 P 0.06 0.06 0.06 0.05 -0.03 24 60 307 0 JUL24 5.50 P 0.00 0.00 0.00 0.11 -0.06 24 0 38 0 JUL24 5.75 P 0.00 0.00 0.00 0.19 -0.10 23 0 6 0 JUL24 6.00 P 0.32 0.32 0.30 0.32 -0.14 23 31 31 +31 JUL24 6.25 P 0.00 0.00 0.00 0.48 -0.18 21 0 2 0 JUL24 6.50 P 0.00 0.00 0.00 0.68 -0.20 21 0 0 0 JUL24 6.75 P 0.00 0.00 0.00 0.90 -0.20 19 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 1.15 -0.23 23 0 0 0 JUL24 7.25 P 0.00 0.00 0.00 1.39 -0.24 20 0 0 0 JUL24 7.50 P 0.00 0.00 0.00 1.64 -0.24 25 0 0 0 JUL24 7.75 P 0.00 0.00 0.00 1.89 -0.23 29 0 0 0 JUL24 8.00 P 0.00 0.00 0.00 2.13 -0.24 0 0 0 0 JUL24 8.25 P 0.00 0.00 0.00 2.38 -0.24 0 0 0 0 AUG24 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 AUG24 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 AUG24 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0 AUG24 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0 AUG24 4.70 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0 AUG24 4.80 P 0.00 0.00 0.00 0.01 -0.02 21 0 0 0 AUG24 4.90 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0 AUG24 5.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0 AUG24 5.25 P 0.00 0.00 0.00 0.07 -0.04 23 0 30 0 AUG24 5.50 P 0.00 0.00 0.00 0.13 -0.06 23 0 0 0 AUG24 5.75 P 0.00 0.00 0.00 0.22 -0.09 22 0 0 0 AUG24 6.00 P 0.34 0.34 0.34 0.34 -0.13 21 1 11 +1 AUG24 6.25 P 0.00 0.00 0.00 0.50 -0.17 21 0 0 0 AUG24 6.50 P 0.00 0.00 0.00 0.70 -0.19 21 0 0 0 AUG24 6.75 P 0.00 0.00 0.00 0.91 -0.20 19 0 0 0 AUG24 7.00 P 0.00 0.00 0.00 1.16 -0.22 23 0 0 0 AUG24 7.25 P 0.00 0.00 0.00 1.40 -0.23 24 0 0 0 AUG24 7.50 P 0.00 0.00 0.00 1.64 -0.24 22 0 0 0 AUG24 7.75 P 0.00 0.00 0.00 1.89 -0.23 26 0 0 0 AUG24 8.00 P 0.00 0.00 0.00 2.13 -0.24 0 0 0 0 AUG24 8.25 P 0.00 0.00 0.00 2.38 -0.24 0 0 0 0 SEP24 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 140 0 SEP24 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0 SEP24 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP24 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0 SEP24 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 250 0 SEP24 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0 SEP24 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0 SEP24 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 110 0 SEP24 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 SEP24 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0 SEP24 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0 SEP24 4.70 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 0.03 -0.02 22 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 0.08 -0.05 22 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 0.15 -0.07 22 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 0.25 -0.10 22 0 200 0 SEP24 6.00 P 0.00 0.00 0.00 0.38 -0.13 22 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 0.54 -0.16 22 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 0.73 -0.19 23 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 0.94 -0.21 23 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 1.16 -0.22 22 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 1.40 -0.23 23 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 1.64 -0.24 22 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 1.89 -0.23 25 0 0 0 SEP24 8.00 P 0.00 0.00 0.00 2.13 -0.24 0 0 0 0 SEP24 8.25 P 0.00 0.00 0.00 2.38 -0.24 0 0 0 0 DEC24 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0 DEC24 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0 DEC24 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 49 0 DEC24 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 150 0 DEC24 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 330 0 DEC24 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0 DEC24 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0 DEC24 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 200 0 DEC24 4.40 P 0.00 0.00 0.00 0.01 -0.01 20 0 45 0 DEC24 4.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 1 0 DEC24 4.60 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.04 -0.01 22 0 1 0 DEC24 4.80 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.08 -0.03 22 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.14 -0.05 22 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 0.22 -0.07 22 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 0.32 -0.09 22 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 0.45 -0.12 22 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 0.60 -0.14 22 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 0.78 -0.17 22 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 0.98 -0.18 23 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 1.19 -0.20 22 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 1.42 -0.21 23 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 1.65 -0.23 22 0 0 0 DEC24 7.75 P 0.00 0.00 0.00 1.89 -0.23 22 0 0 0 DEC24 8.00 P 0.00 0.00 0.00 2.14 -0.23 24 0 0 0 DEC24 8.25 P 0.00 0.00 0.00 2.38 -0.24 0 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0 MAR25 4.20 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.02 -0.01 21 0 350 0 MAR25 4.40 P 0.00 0.00 0.00 0.03 -0.01 22 0 430 0 MAR25 4.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 50 0 MAR25 4.60 P 0.00 0.00 0.00 0.05 -0.02 22 0 30 0 MAR25 4.70 P 0.11 0.11 0.11 0.07 -0.01 23 4 84 +4 MAR25 4.80 P 0.00 0.00 0.00 0.08 -0.02 22 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.10 -0.02 22 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 0.12 -0.03 22 0 50 0 MAR25 5.25 P 0.00 0.00 0.00 0.19 -0.04 23 0 7 0 MAR25 5.50 P 0.00 0.00 0.00 0.27 -0.06 22 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 0.38 -0.08 23 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 0.50 -0.11 22 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 0.65 -0.13 22 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 0.82 -0.15 22 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 1.01 -0.17 22 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 1.21 -0.20 22 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 1.43 -0.21 22 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 1.66 -0.22 22 0 0 0 MAR25 7.75 P 0.00 0.00 0.00 1.90 -0.23 23 0 0 0 MAR25 8.00 P 0.00 0.00 0.00 2.14 -0.23 22 0 0 0 MAR25 8.25 P 0.00 0.00 0.00 2.39 -0.23 25 0 0 0 TOTAL PUT 418 13,091 +296 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$ 10.48 MAY24 6.75 C 0.00 0.00 0.00 3.74 +0.10 0 0 0 0 MAY24 7.00 C 0.00 0.00 0.00 3.49 +0.10 0 0 0 0 MAY24 7.25 C 0.00 0.00 0.00 3.24 +0.10 0 0 0 0 MAY24 7.50 C 0.00 0.00 0.00 2.99 +0.10 0 0 0 0 MAY24 7.75 C 0.00 0.00 0.00 2.74 +0.10 0 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 2.49 +0.10 0 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 2.24 +0.09 0 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 1.99 +0.09 0 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 1.74 +0.09 0 0 63 0 MAY24 9.00 C 0.00 0.00 0.00 1.49 +0.09 0 0 15 0 MAY24 9.25 C 0.00 0.00 0.00 1.27 +0.13 43 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 1.03 +0.12 39 0 70 0 MAY24 9.75 C 0.00 0.00 0.00 0.78 +0.10 31 0 18 0 MAY24 10.00 C 0.57 0.57 0.57 0.55 +0.09 27 8 137 0 MAY24 10.50 C 0.00 0.00 0.00 0.21 +0.04 25 0 308 0 MAY24 11.00 C 0.03 0.03 0.03 0.05 +0.01 25 30 204 +30 MAY24 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 99 0 MAY24 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0 MAY24 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0 JUN24 6.50 C 0.00 0.00 0.00 4.01 +0.10 0 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 3.76 +0.10 0 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 3.51 +0.09 0 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 3.26 +0.09 0 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 3.02 +0.10 42 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 2.77 +0.10 36 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 2.52 +0.10 31 0 1 0 JUN24 8.25 C 0.00 0.00 0.00 2.27 +0.10 23 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 2.02 +0.09 0 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 1.78 +0.10 27 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 1.54 +0.10 27 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 1.34 +0.11 32 0 70 0 JUN24 9.50 C 0.00 0.00 0.00 1.11 +0.10 30 0 129 0 JUN24 9.75 C 0.00 0.00 0.00 0.90 +0.09 29 0 89 0 JUN24 10.00 C 0.00 0.00 0.00 0.70 +0.09 27 0 30 0 JUN24 10.50 C 0.00 0.00 0.00 0.39 +0.06 26 0 88 0 JUN24 11.00 C 0.00 0.00 0.00 0.19 +0.03 26 0 110 0 JUN24 11.50 C 0.00 0.00 0.00 0.08 +0.01 25 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 29 0 200 0 JUN24 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 209 0 JUN24 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 400 0 JUN24 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 501 0 JUN24 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0 JUN24 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0 JUN24 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 JUL24 6.75 C 0.00 0.00 0.00 3.79 +0.10 37 0 0 0 JUL24 7.00 C 0.00 0.00 0.00 3.54 +0.10 0 0 0 0 JUL24 7.25 C 0.00 0.00 0.00 3.29 +0.10 0 0 0 0 JUL24 7.50 C 0.00 0.00 0.00 3.04 +0.09 0 0 0 0 JUL24 7.75 C 0.00 0.00 0.00 2.80 +0.10 28 0 0 0 JUL24 8.00 C 0.00 0.00 0.00 2.55 +0.10 23 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 2.31 +0.10 27 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 2.06 +0.09 23 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 1.83 +0.09 25 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 1.59 +0.08 24 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 1.41 +0.09 28 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 1.20 +0.08 27 0 0 0 JUL24 9.75 C 0.00 0.00 0.00 1.00 +0.06 26 0 70 0 JUL24 10.00 C 0.85 0.85 0.85 0.82 +0.08 26 8 8 +8 JUL24 10.50 C 0.50 0.50 0.50 0.51 +0.04 25 11 240 0 JUL24 11.00 C 0.00 0.00 0.00 0.30 +0.03 25 0 190 0 JUL24 11.50 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0 JUL24 13.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0 JUL24 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 JUL24 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 JUL24 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUL24 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 AUG24 7.50 C 0.00 0.00 0.00 3.07 +0.09 0 0 0 0 AUG24 7.75 C 0.00 0.00 0.00 2.83 +0.10 26 0 0 0 AUG24 8.00 C 0.00 0.00 0.00 2.59 +0.10 27 0 0 0 AUG24 8.25 C 0.00 0.00 0.00 2.35 +0.09 26 0 0 0 AUG24 8.50 C 0.00 0.00 0.00 2.12 +0.09 27 0 0 0 AUG24 8.75 C 0.00 0.00 0.00 1.90 +0.09 27 0 0 0 AUG24 9.00 C 0.00 0.00 0.00 1.68 +0.08 27 0 0 0 AUG24 9.25 C 0.00 0.00 0.00 1.52 +0.08 30 0 0 0 AUG24 9.50 C 0.00 0.00 0.00 1.32 +0.08 29 0 0 0 AUG24 9.75 C 0.00 0.00 0.00 1.14 +0.08 29 0 0 0 AUG24 10.00 C 0.00 0.00 0.00 0.97 +0.07 28 0 0 0 AUG24 10.50 C 0.00 0.00 0.00 0.67 +0.05 27 0 0 0 AUG24 11.00 C 0.00 0.00 0.00 0.44 +0.04 26 0 7 0 AUG24 11.50 C 0.00 0.00 0.00 0.28 +0.02 26 0 0 0 AUG24 12.00 C 0.00 0.00 0.00 0.18 +0.02 27 0 0 0 AUG24 12.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0 AUG24 13.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0 AUG24 13.50 C 0.00 0.00 0.00 0.04 0.00 27 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 27 0 0 0 AUG24 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 4.06 +0.10 0 0 0 0 SEP24 6.75 C 0.00 0.00 0.00 3.82 +0.10 35 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 3.57 +0.10 0 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 3.32 +0.09 0 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 3.08 +0.10 27 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 2.83 +0.10 19 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 2.59 +0.10 25 0 5 0 SEP24 8.25 C 0.00 0.00 0.00 2.35 +0.09 25 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 2.12 +0.09 26 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 1.90 +0.09 27 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 1.68 +0.08 27 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 1.52 +0.08 30 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 1.32 +0.08 29 0 10 0 SEP24 9.75 C 0.00 0.00 0.00 1.14 +0.08 29 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 0.97 +0.07 28 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 0.67 +0.05 27 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 0.44 +0.04 26 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 0.28 +0.02 26 0 30 0 SEP24 12.00 C 0.00 0.00 0.00 0.18 +0.02 27 0 35 0 SEP24 12.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 15 0 SEP24 13.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 0.04 0.00 27 0 80 0 SEP24 14.00 C 0.00 0.00 0.00 0.02 0.00 26 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 28 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 200 0 DEC24 6.50 C 0.00 0.00 0.00 4.06 +0.09 0 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 3.82 +0.10 33 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 3.57 +0.10 25 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 3.33 +0.10 30 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 3.08 +0.10 26 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 2.84 +0.10 27 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 2.60 +0.10 26 0 0 0 DEC24 8.25 C 0.00 0.00 0.00 2.37 +0.11 27 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 2.14 +0.10 26 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 1.93 +0.11 27 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 1.72 +0.11 27 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 1.53 +0.09 27 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 1.34 +0.10 26 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 1.18 +0.12 26 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 1.03 +0.11 27 0 5 0 DEC24 10.50 C 0.00 0.00 0.00 0.80 +0.11 27 0 0 0 DEC24 11.00 C 0.00 0.00 0.00 0.57 +0.10 26 0 15 0 DEC24 11.50 C 0.00 0.00 0.00 0.42 +0.09 27 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 0.30 +0.07 27 0 50 0 DEC24 12.50 C 0.00 0.00 0.00 0.22 +0.06 27 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 0.15 +0.05 26 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 0.11 +0.04 27 0 4 0 DEC24 14.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 15 0 DEC24 14.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 3.82 +0.10 31 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 3.57 +0.10 26 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 3.33 +0.10 28 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 3.09 +0.10 28 0 0 0 MAR25 7.75 C 0.00 0.00 0.00 2.86 +0.10 28 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 2.63 +0.10 28 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 2.41 +0.10 28 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 2.20 +0.10 28 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 2.01 +0.11 28 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 1.82 +0.11 28 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 1.65 +0.11 28 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 1.49 +0.11 28 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 1.35 +0.12 28 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 1.21 +0.11 28 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 1.01 +0.11 29 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 0.78 +0.09 28 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 0.63 +0.10 28 0 12 0 MAR25 12.00 C 0.00 0.00 0.00 0.50 +0.09 28 0 40 0 MAR25 12.50 C 0.00 0.00 0.00 0.39 +0.07 28 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 0.31 +0.06 28 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 0.24 +0.05 28 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.19 +0.05 28 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 0.14 +0.03 28 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 0 0 TOTAL CALL 57 4,162 +38 MAY24 6.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 0.01 0.00 97 0 90 0 MAY24 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0 MAY24 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0 MAY24 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0 MAY24 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 250 0 MAY24 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 150 0 MAY24 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 76 0 MAY24 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 69 0 MAY24 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0 MAY24 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0 MAY24 9.75 P 0.00 0.00 0.00 0.01 -0.02 23 0 170 0 MAY24 10.00 P 0.05 0.05 0.04 0.04 -0.04 24 200 301 +200 MAY24 10.50 P 0.21 0.21 0.21 0.20 -0.08 24 100 205 +100 MAY24 11.00 P 0.00 0.00 0.00 0.57 -0.10 27 0 0 0 MAY24 11.50 P 0.00 0.00 0.00 1.03 -0.11 31 0 0 0 MAY24 12.00 P 0.00 0.00 0.00 1.52 -0.10 0 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 2.02 -0.10 0 0 0 0 MAY24 13.00 P 0.00 0.00 0.00 2.52 -0.10 0 0 0 0 MAY24 13.50 P 0.00 0.00 0.00 3.02 -0.10 0 0 0 0 MAY24 14.00 P 0.00 0.00 0.00 3.52 -0.10 0 0 0 0 MAY24 14.50 P 0.00 0.00 0.00 4.02 -0.10 0 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 4.52 -0.10 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 105 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0 JUN24 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0 JUN24 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUN24 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0 JUN24 9.00 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0 JUN24 9.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 150 0 JUN24 9.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 62 0 JUN24 9.75 P 0.00 0.00 0.00 0.10 -0.03 26 0 0 0 JUN24 10.00 P 0.00 0.00 0.00 0.17 -0.03 27 0 19 0 JUN24 10.50 P 0.35 0.38 0.35 0.37 -0.06 26 27 98 -26 JUN24 11.00 P 0.00 0.00 0.00 0.65 -0.11 24 0 0 0 JUN24 11.50 P 0.00 0.00 0.00 1.08 -0.11 28 0 0 0 JUN24 12.00 P 0.00 0.00 0.00 1.53 -0.09 27 0 0 0 JUN24 12.50 P 0.00 0.00 0.00 2.02 -0.10 0 0 0 0 JUN24 13.00 P 0.00 0.00 0.00 2.52 -0.10 0 0 0 0 JUN24 13.50 P 0.00 0.00 0.00 3.02 -0.10 0 0 0 0 JUN24 14.00 P 0.00 0.00 0.00 3.52 -0.10 0 0 0 0 JUN24 14.50 P 0.00 0.00 0.00 4.02 -0.10 0 0 0 0 JUN24 15.00 P 0.00 0.00 0.00 4.52 -0.10 0 0 0 0 JUN24 15.50 P 0.00 0.00 0.00 5.02 -0.10 0 0 0 0 JUN24 16.00 P 0.00 0.00 0.00 5.52 -0.10 0 0 0 0 JUN24 16.50 P 0.00 0.00 0.00 6.02 -0.10 0 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 6.52 -0.10 0 0 0 0 JUL24 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 JUL24 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUL24 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 JUL24 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0 JUL24 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUL24 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 0.02 0.00 27 0 9 0 JUL24 8.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 9 0 JUL24 9.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0 JUL24 9.25 P 0.00 0.00 0.00 0.07 -0.02 25 0 9 0 JUL24 9.50 P 0.11 0.11 0.11 0.11 -0.03 25 7 7 +7 JUL24 9.75 P 0.00 0.00 0.00 0.16 -0.05 24 0 0 0 JUL24 10.00 P 0.00 0.00 0.00 0.24 -0.05 25 0 12 0 JUL24 10.50 P 0.00 0.00 0.00 0.44 -0.08 24 0 500 0 JUL24 11.00 P 0.00 0.00 0.00 0.73 -0.11 24 0 0 0 JUL24 11.50 P 0.00 0.00 0.00 1.12 -0.12 25 0 0 0 JUL24 12.00 P 0.00 0.00 0.00 1.54 -0.10 24 0 0 0 JUL24 12.50 P 0.00 0.00 0.00 2.02 -0.10 0 0 0 0 JUL24 13.00 P 0.00 0.00 0.00 2.52 -0.10 0 0 0 0 JUL24 13.50 P 0.00 0.00 0.00 3.02 -0.10 0 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 3.52 -0.10 0 0 0 0 JUL24 14.50 P 0.00 0.00 0.00 4.02 -0.10 0 0 0 0 JUL24 15.00 P 0.00 0.00 0.00 4.52 -0.10 0 0 0 0 AUG24 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 AUG24 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 AUG24 8.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0 AUG24 8.25 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0 AUG24 8.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 30 0 AUG24 8.75 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0 AUG24 9.00 P 0.13 0.13 0.13 0.10 -0.01 27 9 40 0 AUG24 9.25 P 0.00 0.00 0.00 0.14 -0.02 27 0 89 0 AUG24 9.50 P 0.00 0.00 0.00 0.20 -0.02 27 0 40 0 AUG24 9.75 P 0.00 0.00 0.00 0.27 -0.03 27 0 0 0 AUG24 10.00 P 0.00 0.00 0.00 0.35 -0.04 27 0 29 0 AUG24 10.50 P 0.00 0.00 0.00 0.57 -0.04 27 0 87 0 AUG24 11.00 P 0.00 0.00 0.00 0.85 -0.09 27 0 0 0 AUG24 11.50 P 0.00 0.00 0.00 1.21 -0.11 27 0 0 0 AUG24 12.00 P 0.00 0.00 0.00 1.61 -0.08 27 0 0 0 AUG24 12.50 P 0.00 0.00 0.00 2.05 -0.09 27 0 0 0 AUG24 13.00 P 0.00 0.00 0.00 2.52 -0.10 0 0 0 0 AUG24 13.50 P 0.00 0.00 0.00 3.02 -0.10 0 0 0 0 AUG24 14.00 P 0.00 0.00 0.00 3.52 -0.10 0 0 0 0 AUG24 14.50 P 0.00 0.00 0.00 4.02 -0.10 0 0 0 0 AUG24 15.00 P 0.00 0.00 0.00 4.52 -0.10 0 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.02 0.00 24 0 30,015 0 SEP24 8.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 50 0 SEP24 8.25 P 0.00 0.00 0.00 0.05 -0.01 23 0 50 0 SEP24 8.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 60 0 SEP24 8.75 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.17 -0.02 23 0 150 0 SEP24 9.25 P 0.00 0.00 0.00 0.23 -0.04 23 0 50 0 SEP24 9.50 P 0.00 0.00 0.00 0.32 -0.04 23 0 0 0 SEP24 9.75 P 0.00 0.00 0.00 0.42 -0.05 23 0 49 0 SEP24 10.00 P 0.00 0.00 0.00 0.54 -0.05 23 0 122 0 SEP24 10.50 P 0.72 0.72 0.72 0.80 -0.06 22 26 26 +26 SEP24 11.00 P 0.00 0.00 0.00 1.17 -0.08 23 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 1.57 -0.08 23 0 0 0 SEP24 12.00 P 0.00 0.00 0.00 2.00 -0.09 23 0 0 0 SEP24 12.50 P 0.00 0.00 0.00 2.46 -0.09 23 0 0 0 SEP24 13.00 P 0.00 0.00 0.00 2.93 -0.10 22 0 0 0 SEP24 13.50 P 0.00 0.00 0.00 3.42 -0.09 24 0 162 0 SEP24 14.00 P 0.00 0.00 0.00 3.91 -0.09 25 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 4.40 -0.09 26 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 4.89 -0.10 25 0 0 0 SEP24 15.50 P 0.00 0.00 0.00 5.38 -0.10 0 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 5.87 -0.10 0 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 0.04 +0.01 26 0 50 0 DEC24 7.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 50 0 DEC24 7.75 P 0.00 0.00 0.00 0.09 +0.02 27 0 50 0 DEC24 8.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0 DEC24 8.25 P 0.00 0.00 0.00 0.17 +0.02 27 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 0.22 +0.02 27 0 0 0 DEC24 8.75 P 0.00 0.00 0.00 0.28 +0.02 26 0 0 0 DEC24 9.00 P 0.00 0.00 0.00 0.36 +0.03 27 0 0 0 DEC24 9.25 P 0.00 0.00 0.00 0.45 +0.03 27 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 0.54 +0.02 27 0 0 0 DEC24 9.75 P 0.00 0.00 0.00 0.66 +0.03 27 0 100 0 DEC24 10.00 P 0.00 0.00 0.00 0.78 +0.02 27 0 0 0 DEC24 10.50 P 0.00 0.00 0.00 1.03 +0.01 26 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 1.39 0.00 27 0 0 0 DEC24 11.50 P 0.00 0.00 0.00 1.75 -0.02 27 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 2.15 -0.03 27 0 0 0 DEC24 12.50 P 0.00 0.00 0.00 2.57 -0.04 27 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 3.01 -0.06 26 0 0 0 DEC24 13.50 P 0.00 0.00 0.00 3.47 -0.07 27 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 3.94 -0.08 27 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 4.42 -0.08 27 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 4.90 -0.09 26 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 10 0 MAR25 7.75 P 0.00 0.00 0.00 0.17 +0.01 28 0 50 0 MAR25 8.00 P 0.00 0.00 0.00 0.22 +0.02 28 0 50 0 MAR25 8.25 P 0.00 0.00 0.00 0.28 +0.02 28 0 0 0 MAR25 8.50 P 0.00 0.00 0.00 0.34 +0.02 28 0 68 0 MAR25 8.75 P 0.00 0.00 0.00 0.42 +0.02 28 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.50 +0.02 28 0 0 0 MAR25 9.25 P 0.00 0.00 0.00 0.60 +0.02 28 0 50 0 MAR25 9.50 P 0.00 0.00 0.00 0.70 +0.01 28 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 0.82 +0.02 28 0 50 0 MAR25 10.00 P 0.00 0.00 0.00 0.94 +0.01 28 0 0 0 MAR25 10.50 P 0.00 0.00 0.00 1.19 +0.01 27 0 0 0 MAR25 11.00 P 0.00 0.00 0.00 1.54 0.00 28 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 1.89 -0.01 28 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 2.27 -0.02 28 0 0 0 MAR25 12.50 P 0.00 0.00 0.00 2.67 -0.03 28 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 3.09 -0.05 28 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 3.53 -0.06 28 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 3.99 -0.06 28 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 4.45 -0.08 28 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 4.93 -0.08 28 0 0 0 TOTAL PUT 369 34,288 +307 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$ 108.40 MAY24 70.00 C 38.44 38.44 38.17 38.51 -0.82 0 800 800 +800 MAY24 72.50 C 0.00 0.00 0.00 36.02 -0.81 66 0 0 0 MAY24 75.00 C 0.00 0.00 0.00 33.52 -0.78 0 0 356 0 MAY24 77.50 C 0.00 0.00 0.00 31.03 -0.81 58 0 0 0 MAY24 80.00 C 0.00 0.00 0.00 28.53 -0.82 47 0 0 0 MAY24 82.50 C 0.00 0.00 0.00 26.04 -0.82 50 0 27 0 MAY24 85.00 C 0.00 0.00 0.00 23.55 -0.84 48 0 15 0 MAY24 87.50 C 0.00 0.00 0.00 21.08 -0.85 48 0 251 0 MAY24 90.00 C 0.00 0.00 0.00 18.63 -0.87 48 0 14 0 MAY24 92.50 C 0.00 0.00 0.00 16.22 -0.91 48 0 951 0 MAY24 95.00 C 13.50 13.80 13.50 13.58 -1.25 30 190 3,028 0 MAY24 97.50 C 0.00 0.00 0.00 11.68 -0.97 48 0 2,182 0 MAY24 100.00 C 0.00 0.00 0.00 9.32 -1.02 42 0 2,216 0 MAY24 102.50 C 7.13 8.20 7.13 7.49 -0.98 44 67 4,076 -49 MAY24 105.00 C 5.72 6.90 5.50 5.88 -0.97 46 67 3,261 0 MAY24 107.50 C 4.40 5.00 4.26 4.62 -0.80 48 230 2,363 -6 MAY24 110.00 C 3.55 4.34 3.11 3.42 -0.86 48 1,601 3,642 +40 MAY24 112.50 C 2.78 3.38 2.50 2.57 -0.71 49 1,217 3,547 -76 MAY24 115.00 C 2.15 2.60 1.77 1.81 -0.72 49 1,878 3,398 +620 MAY24 117.50 C 1.75 1.97 1.40 1.24 -0.61 48 670 1,523 +214 MAY24 120.00 C 1.10 1.49 1.04 0.83 -0.49 48 630 3,687 +340 MAY24 122.50 C 0.99 1.03 0.96 0.54 -0.39 48 104 933 +70 MAY24 125.00 C 0.58 0.76 0.52 0.34 -0.30 48 282 671 -88 MAY24 127.50 C 0.45 0.56 0.45 0.21 -0.22 48 139 841 +99 MAY24 130.00 C 0.34 0.47 0.30 0.13 -0.15 48 255 1,850 +77 MAY24 132.50 C 0.24 0.24 0.24 0.08 -0.10 49 114 762 +114 JUN24 60.00 C 0.00 0.00 0.00 48.54 -0.96 0 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 46.05 -0.97 0 0 0 0 JUN24 65.00 C 0.00 0.00 0.00 43.56 -0.97 0 0 0 0 JUN24 67.50 C 0.00 0.00 0.00 41.08 -0.96 0 0 0 0 JUN24 70.00 C 0.00 0.00 0.00 38.60 -0.73 0 0 83 0 JUN24 72.50 C 0.00 0.00 0.00 36.12 -0.71 0 0 0 0 JUN24 75.00 C 0.00 0.00 0.00 33.64 -0.66 0 0 7 0 JUN24 77.50 C 0.00 0.00 0.00 31.17 -0.67 0 0 0 0 JUN24 80.00 C 0.00 0.00 0.00 28.72 -0.66 0 0 0 0 JUN24 82.50 C 0.00 0.00 0.00 26.28 -0.65 0 0 0 0 JUN24 85.00 C 0.00 0.00 0.00 24.06 -0.83 42 0 0 0 JUN24 87.50 C 0.00 0.00 0.00 21.72 -0.84 42 0 0 0 JUN24 90.00 C 0.00 0.00 0.00 19.86 -0.44 49 0 313 0 JUN24 92.50 C 0.00 0.00 0.00 17.28 -0.84 42 0 1,178 0 JUN24 95.00 C 0.00 0.00 0.00 15.21 -0.40 42 0 1,785 0 JUN24 97.50 C 0.00 0.00 0.00 13.27 -0.81 42 0 2,856 0 JUN24 100.00 C 0.00 0.00 0.00 11.11 -0.85 39 0 2,789 0 JUN24 102.50 C 0.00 0.00 0.00 9.50 -0.85 40 0 1,090 0 JUN24 105.00 C 7.47 8.64 7.47 8.05 -0.79 40 37 1,530 -37 JUN24 107.50 C 6.39 6.99 6.39 6.81 -0.74 41 61 1,900 -50 JUN24 110.00 C 5.30 6.10 5.30 5.60 -0.75 41 109 11,764 +72 JUN24 112.50 C 4.55 4.89 4.37 4.60 -0.71 41 1,563 3,620 -296 JUN24 115.00 C 3.91 4.60 3.60 3.87 -0.58 42 121 2,843 +35 JUN24 117.50 C 3.02 3.50 3.02 3.16 -0.54 43 194 2,025 +70 JUN24 120.00 C 2.65 3.15 2.49 2.55 -0.44 43 1,443 8,194 +1,229 JUN24 122.50 C 2.05 2.44 2.05 2.02 -0.38 43 641 984 +306 JUN24 125.00 C 1.77 2.12 1.72 1.58 -0.34 43 784 4,516 +297 JUN24 127.50 C 1.67 1.67 1.67 1.23 -0.28 43 17 927 -5 JUN24 130.00 C 1.16 1.44 1.16 0.95 -0.24 43 246 1,488 +16 JUN24 132.50 C 1.09 1.09 1.09 0.72 -0.20 42 46 640 -37 JUN24 135.00 C 0.81 0.81 0.81 0.55 -0.16 43 20 3,662 0 JUN24 137.50 C 0.00 0.00 0.00 0.41 -0.14 42 0 1,651 0 JUN24 140.00 C 0.00 0.00 0.00 0.31 -0.11 42 0 458 0 JUN24 142.50 C 0.00 0.00 0.00 0.23 -0.09 42 0 1,018 0 JUN24 145.00 C 0.00 0.00 0.00 0.17 -0.07 42 0 679 0 JUN24 147.50 C 0.00 0.00 0.00 0.13 -0.05 43 0 436 0 JUN24 150.00 C 0.27 0.28 0.27 0.09 -0.04 42 350 1,370 -342 JUN24 152.50 C 0.00 0.00 0.00 0.07 -0.03 43 0 734 0 JUN24 155.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 690 0 JUN24 157.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 353 0 JUN24 160.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 3,648 0 JUN24 162.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 60 0 JUN24 165.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 148 0 JUN24 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 98 0 JUN24 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 185 0 JUN24 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 314 0 JUN24 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 554 0 JUN24 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 263 0 JUN24 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 160 0 JUN24 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUN24 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 690 0 JUN24 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 278 0 JUN24 190.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0 JUN24 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0 JUN24 195.00 C 0.00 0.00 0.00 0.01 0.00 56 0 180 0 JUN24 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 335 0 JUN24 200.00 C 0.00 0.00 0.00 0.01 0.00 59 0 118 0 JUN24 205.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0 JUN24 210.00 C 0.00 0.00 0.00 0.01 0.00 63 0 127 0 JUN24 215.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 JUN24 220.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0 JUN24 225.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 JUN24 230.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0 JUN24 235.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0 JUN24 240.00 C 0.00 0.00 0.00 0.01 0.00 74 0 253 0 JUN24 245.00 C 0.00 0.00 0.00 0.01 0.00 76 0 298 0 JUN24 250.00 C 0.00 0.00 0.00 0.01 0.00 78 0 220 0 JUL24 60.00 C 0.00 0.00 0.00 48.83 -0.67 0 0 0 0 JUL24 62.50 C 0.00 0.00 0.00 46.36 -0.66 0 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 43.89 -0.64 0 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 41.43 -0.61 0 0 0 0 JUL24 70.00 C 0.00 0.00 0.00 38.97 -0.63 0 0 0 0 JUL24 72.50 C 0.00 0.00 0.00 36.52 -0.64 0 0 0 0 JUL24 75.00 C 0.00 0.00 0.00 34.09 -0.65 35 0 0 0 JUL24 77.50 C 0.00 0.00 0.00 31.68 -0.65 37 0 0 0 JUL24 80.00 C 0.00 0.00 0.00 29.30 -0.68 37 0 0 0 JUL24 82.50 C 0.00 0.00 0.00 26.95 -0.69 37 0 0 0 JUL24 85.00 C 0.00 0.00 0.00 24.83 -0.50 40 0 0 0 JUL24 87.50 C 0.00 0.00 0.00 22.64 -0.83 40 0 0 0 JUL24 90.00 C 0.00 0.00 0.00 20.53 -0.83 40 0 0 0 JUL24 92.50 C 0.00 0.00 0.00 18.51 -0.82 40 0 30 0 JUL24 95.00 C 0.00 0.00 0.00 16.60 -0.81 40 0 161 0 JUL24 97.50 C 0.00 0.00 0.00 14.81 -0.79 40 0 1,977 0 JUL24 100.00 C 0.00 0.00 0.00 12.73 -0.93 38 0 1,510 0 JUL24 102.50 C 0.00 0.00 0.00 11.23 -0.84 38 0 1,104 0 JUL24 105.00 C 9.80 10.59 9.79 9.84 -0.94 39 98 599 -32 JUL24 107.50 C 8.36 8.36 8.36 8.58 -0.90 39 1 806 -1 JUL24 110.00 C 8.06 8.06 7.54 7.46 -0.84 39 7 674 +7 JUL24 112.50 C 6.43 6.69 6.43 6.41 -0.77 39 40 712 0 JUL24 115.00 C 5.63 6.25 5.63 5.52 -0.75 39 10 744 0 JUL24 117.50 C 4.80 4.80 4.80 4.77 -0.68 40 29 400 0 JUL24 120.00 C 4.42 4.89 4.42 4.02 -0.71 40 8 868 +8 JUL24 122.50 C 3.48 3.48 3.48 3.55 -0.48 41 30 506 -30 JUL24 125.00 C 3.38 3.38 3.38 3.00 -0.42 41 78 480 +78 JUL24 127.50 C 0.00 0.00 0.00 2.52 -0.37 41 0 688 0 JUL24 130.00 C 2.49 2.49 2.23 2.10 -0.33 41 68 98 +44 JUL24 132.50 C 0.00 0.00 0.00 1.74 -0.30 41 0 122 0 AUG24 60.00 C 0.00 0.00 0.00 49.16 -0.60 45 0 0 0 AUG24 62.50 C 0.00 0.00 0.00 46.71 -0.61 44 0 0 0 AUG24 65.00 C 0.00 0.00 0.00 44.27 -0.63 43 0 0 0 AUG24 67.50 C 0.00 0.00 0.00 41.84 -0.64 43 0 0 0 AUG24 70.00 C 0.00 0.00 0.00 39.43 -0.64 42 0 0 0 AUG24 72.50 C 0.00 0.00 0.00 37.04 -0.65 42 0 0 0 AUG24 75.00 C 0.00 0.00 0.00 34.67 -0.66 41 0 0 0 AUG24 77.50 C 0.00 0.00 0.00 32.34 -0.67 41 0 0 0 AUG24 80.00 C 0.00 0.00 0.00 30.00 -0.73 40 0 0 0 AUG24 82.50 C 0.00 0.00 0.00 27.76 -0.74 40 0 0 0 AUG24 85.00 C 0.00 0.00 0.00 25.54 -0.80 39 0 0 0 AUG24 87.50 C 0.00 0.00 0.00 23.66 -0.83 41 0 0 0 AUG24 90.00 C 0.00 0.00 0.00 21.68 -0.83 41 0 0 0 AUG24 92.50 C 0.00 0.00 0.00 19.80 -0.81 41 0 0 0 AUG24 95.00 C 0.00 0.00 0.00 18.00 -0.81 41 0 0 0 AUG24 97.50 C 0.00 0.00 0.00 16.31 -0.80 41 0 0 0 AUG24 100.00 C 0.00 0.00 0.00 14.29 -1.06 39 0 0 0 AUG24 102.50 C 0.00 0.00 0.00 12.85 -1.04 39 0 26 0 AUG24 105.00 C 0.00 0.00 0.00 11.52 -0.99 39 0 84 0 AUG24 107.50 C 0.00 0.00 0.00 10.29 -1.08 39 0 280 0 AUG24 110.00 C 9.40 9.93 9.20 9.19 -0.93 40 23 258 +3 AUG24 112.50 C 0.00 0.00 0.00 8.21 -0.85 40 0 1,515 0 AUG24 115.00 C 7.61 8.13 7.43 7.27 -0.83 40 133 1,472 +88 AUG24 117.50 C 7.27 7.27 7.23 6.49 -0.75 41 93 130 +58 AUG24 120.00 C 6.51 6.51 6.50 5.76 -0.68 41 125 213 +125 AUG24 122.50 C 5.53 5.53 5.53 5.11 -0.59 41 30 71 +30 AUG24 125.00 C 4.80 4.80 4.80 4.53 -0.48 41 4 538 0 AUG24 127.50 C 0.00 0.00 0.00 3.95 -0.45 41 0 14 0 AUG24 130.00 C 3.60 3.60 3.60 3.43 -0.41 41 2 49 +2 AUG24 132.50 C 0.00 0.00 0.00 2.97 -0.39 41 0 94 0 SEP24 60.00 C 0.00 0.00 0.00 49.53 -0.62 50 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 47.11 -0.65 48 0 0 0 SEP24 65.00 C 0.00 0.00 0.00 44.71 -0.65 47 0 0 0 SEP24 67.50 C 0.00 0.00 0.00 42.32 -0.66 46 0 0 0 SEP24 70.00 C 0.00 0.00 0.00 39.96 -0.66 45 0 127 0 SEP24 72.50 C 0.00 0.00 0.00 37.62 -0.67 44 0 0 0 SEP24 75.00 C 0.00 0.00 0.00 35.31 -0.69 43 0 0 0 SEP24 77.50 C 0.00 0.00 0.00 32.99 -0.74 42 0 0 0 SEP24 80.00 C 0.00 0.00 0.00 30.77 -0.75 41 0 0 0 SEP24 82.50 C 0.00 0.00 0.00 28.58 -0.79 41 0 44 0 SEP24 85.00 C 0.00 0.00 0.00 26.52 -0.76 41 0 20 0 SEP24 87.50 C 0.00 0.00 0.00 24.55 -0.85 41 0 85 0 SEP24 90.00 C 0.00 0.00 0.00 22.65 -0.85 41 0 3 0 SEP24 92.50 C 0.00 0.00 0.00 20.84 -0.84 41 0 494 0 SEP24 95.00 C 18.57 18.57 18.57 19.12 -0.83 41 1 278 +1 SEP24 97.50 C 0.00 0.00 0.00 17.49 -0.82 41 0 333 0 SEP24 100.00 C 0.00 0.00 0.00 15.96 -0.81 41 0 546 0 SEP24 102.50 C 0.00 0.00 0.00 14.52 -0.79 41 0 939 0 SEP24 105.00 C 0.00 0.00 0.00 13.18 -0.77 41 0 1,200 0 SEP24 107.50 C 0.00 0.00 0.00 11.65 -1.06 39 0 1,708 0 SEP24 110.00 C 11.81 11.81 11.81 10.80 -0.73 41 5 765 +5 SEP24 112.50 C 0.00 0.00 0.00 9.79 -0.67 41 0 1,802 0 SEP24 115.00 C 0.00 0.00 0.00 8.65 -0.77 40 0 4,126 0 SEP24 117.50 C 8.52 8.52 8.52 7.82 -0.71 41 124 466 +124 SEP24 120.00 C 0.00 0.00 0.00 7.05 -0.72 41 0 415 0 SEP24 122.50 C 0.00 0.00 0.00 6.34 -0.68 41 0 163 0 SEP24 125.00 C 0.00 0.00 0.00 5.70 -0.60 41 0 865 0 SEP24 127.50 C 0.00 0.00 0.00 4.81 -0.82 40 0 195 0 SEP24 130.00 C 4.77 5.18 4.75 4.53 -0.50 41 17 2,293 -8 SEP24 132.50 C 0.00 0.00 0.00 3.83 -0.65 40 0 121 0 SEP24 135.00 C 0.00 0.00 0.00 3.48 -0.51 41 0 3,083 0 SEP24 137.50 C 0.00 0.00 0.00 3.14 -0.41 41 0 89 0 SEP24 140.00 C 0.00 0.00 0.00 2.77 -0.38 41 0 209 0 SEP24 142.50 C 0.00 0.00 0.00 2.44 -0.35 41 0 91 0 SEP24 145.00 C 0.00 0.00 0.00 2.15 -0.32 41 0 458 0 SEP24 147.50 C 0.00 0.00 0.00 1.89 -0.29 41 0 112 0 SEP24 150.00 C 0.00 0.00 0.00 1.66 -0.27 41 0 234 0 SEP24 152.50 C 0.00 0.00 0.00 1.45 -0.25 41 0 40 0 SEP24 155.00 C 0.00 0.00 0.00 1.27 -0.23 41 0 1,782 0 SEP24 157.50 C 0.00 0.00 0.00 1.11 -0.21 41 0 76 0 SEP24 160.00 C 0.00 0.00 0.00 0.97 -0.19 41 0 602 0 SEP24 162.50 C 0.00 0.00 0.00 0.85 -0.17 41 0 718 0 SEP24 165.00 C 0.00 0.00 0.00 0.74 -0.15 41 0 81 0 SEP24 167.50 C 0.00 0.00 0.00 0.64 -0.14 41 0 357 0 SEP24 170.00 C 0.00 0.00 0.00 0.56 -0.13 41 0 30 0 SEP24 172.50 C 0.00 0.00 0.00 0.49 -0.11 41 0 419 0 SEP24 175.00 C 0.00 0.00 0.00 0.42 -0.11 41 0 184 0 SEP24 177.50 C 0.00 0.00 0.00 0.37 -0.09 41 0 200 0 SEP24 180.00 C 0.00 0.00 0.00 0.32 -0.08 41 0 355 0 SEP24 182.50 C 0.00 0.00 0.00 0.28 -0.07 41 0 201 0 SEP24 185.00 C 0.00 0.00 0.00 0.24 -0.07 41 0 200 0 SEP24 187.50 C 0.00 0.00 0.00 0.21 -0.06 41 0 155 0 SEP24 190.00 C 0.00 0.00 0.00 0.18 -0.05 41 0 22 0 SEP24 192.50 C 0.00 0.00 0.00 0.16 -0.04 41 0 67 0 SEP24 195.00 C 0.00 0.00 0.00 0.14 -0.04 41 0 220 0 SEP24 197.50 C 0.00 0.00 0.00 0.11 -0.05 40 0 0 0 SEP24 200.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 344 0 SEP24 205.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 177 0 SEP24 210.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 30 0 SEP24 215.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 107 0 SEP24 220.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 292 0 SEP24 225.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 43 0 SEP24 230.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0 SEP24 235.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 SEP24 240.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP24 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 SEP24 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 858 0 DEC24 70.00 C 0.00 0.00 0.00 41.57 -0.72 44 0 31 0 DEC24 72.50 C 0.00 0.00 0.00 39.40 -0.71 44 0 3 0 DEC24 75.00 C 0.00 0.00 0.00 37.26 -0.73 43 0 2 0 DEC24 77.50 C 0.00 0.00 0.00 35.24 -0.68 43 0 0 0 DEC24 80.00 C 0.00 0.00 0.00 33.17 -0.73 42 0 92 0 DEC24 82.50 C 0.00 0.00 0.00 31.24 -0.71 42 0 60 0 DEC24 85.00 C 0.00 0.00 0.00 29.34 -0.72 42 0 77 0 DEC24 87.50 C 0.00 0.00 0.00 27.53 -0.71 42 0 21 0 DEC24 90.00 C 0.00 0.00 0.00 25.79 -0.70 41 0 63 0 DEC24 92.50 C 0.00 0.00 0.00 24.45 -0.48 43 0 50 0 DEC24 95.00 C 0.00 0.00 0.00 22.92 -0.44 43 0 105 0 DEC24 97.50 C 0.00 0.00 0.00 21.45 -0.42 43 0 85 0 DEC24 100.00 C 0.00 0.00 0.00 20.06 -0.39 43 0 1,494 0 DEC24 102.50 C 0.00 0.00 0.00 18.74 -0.36 43 0 300 0 DEC24 105.00 C 0.00 0.00 0.00 17.48 -0.34 43 0 3,101 0 DEC24 107.50 C 0.00 0.00 0.00 16.30 -0.31 43 0 814 0 DEC24 110.00 C 0.00 0.00 0.00 15.18 -0.29 43 0 6,571 0 DEC24 112.50 C 0.00 0.00 0.00 14.13 -0.26 43 0 449 0 DEC24 115.00 C 0.00 0.00 0.00 13.14 -0.24 43 0 386 0 DEC24 117.50 C 0.00 0.00 0.00 11.84 -0.58 41 0 344 0 DEC24 120.00 C 11.65 11.65 11.00 10.99 -0.63 42 121 650 +116 DEC24 122.50 C 0.00 0.00 0.00 10.19 -0.62 42 0 261 0 DEC24 125.00 C 0.00 0.00 0.00 9.45 -0.60 42 0 108 0 DEC24 127.50 C 0.00 0.00 0.00 9.03 +0.13 43 0 258 0 DEC24 130.00 C 0.00 0.00 0.00 8.36 -0.13 43 0 57 0 DEC24 132.50 C 0.00 0.00 0.00 7.73 -0.12 43 0 177 0 DEC24 135.00 C 0.00 0.00 0.00 7.15 -0.11 43 0 137 0 DEC24 137.50 C 0.00 0.00 0.00 6.61 -0.09 43 0 406 0 MAR25 70.00 C 0.00 0.00 0.00 43.16 -0.69 44 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 41.10 -0.71 44 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 39.10 -0.67 43 0 13 0 MAR25 77.50 C 0.00 0.00 0.00 37.16 -0.70 43 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 35.28 -0.70 43 0 1 0 MAR25 82.50 C 0.00 0.00 0.00 33.46 -0.69 42 0 30 0 MAR25 85.00 C 0.00 0.00 0.00 31.70 -0.64 42 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 30.01 -0.62 42 0 0 0 MAR25 90.00 C 0.00 0.00 0.00 28.35 -0.64 42 0 0 0 MAR25 92.50 C 0.00 0.00 0.00 26.92 -0.72 42 0 20 0 MAR25 95.00 C 0.00 0.00 0.00 25.54 -0.63 42 0 1,326 0 MAR25 97.50 C 0.00 0.00 0.00 24.57 -0.20 43 0 190 0 MAR25 100.00 C 0.00 0.00 0.00 23.67 +0.25 45 0 326 0 MAR25 102.50 C 0.00 0.00 0.00 22.43 +0.29 45 0 196 0 MAR25 105.00 C 21.23 21.23 21.23 21.24 +0.32 45 6 2,251 -6 MAR25 107.50 C 0.00 0.00 0.00 20.11 +0.36 45 0 50 0 MAR25 110.00 C 0.00 0.00 0.00 19.03 +0.39 45 0 2,545 0 MAR25 112.50 C 0.00 0.00 0.00 18.00 +0.42 45 0 3 0 MAR25 115.00 C 0.00 0.00 0.00 17.02 +0.45 45 0 44 0 MAR25 117.50 C 0.00 0.00 0.00 16.09 +0.47 45 0 0 0 MAR25 120.00 C 0.00 0.00 0.00 15.21 +0.49 45 0 2,062 0 MAR25 122.50 C 0.00 0.00 0.00 14.37 +0.51 45 0 30 0 MAR25 125.00 C 0.00 0.00 0.00 13.57 +0.52 45 0 52 0 MAR25 127.50 C 0.00 0.00 0.00 12.82 +0.54 45 0 0 0 MAR25 130.00 C 0.00 0.00 0.00 12.10 +0.55 45 0 106 0 MAR25 132.50 C 0.00 0.00 0.00 11.42 +0.55 45 0 6 0 TOTAL CALL 14,929 180,381 +4,025 MAY24 70.00 P 0.00 0.00 0.00 0.01 0.00 80 0 40 0 MAY24 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 616 0 MAY24 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 792 0 MAY24 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 689 0 MAY24 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 315 0 MAY24 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 621 0 MAY24 85.00 P 0.06 0.06 0.06 0.02 -0.01 50 50 1,525 0 MAY24 87.50 P 0.00 0.00 0.00 0.04 -0.03 49 0 1,006 0 MAY24 90.00 P 0.14 0.14 0.14 0.09 -0.05 48 2 1,775 -2 MAY24 92.50 P 0.26 0.26 0.20 0.18 -0.07 48 806 1,642 +132 MAY24 95.00 P 0.42 0.42 0.30 0.35 -0.10 48 89 2,755 +60 MAY24 97.50 P 0.68 0.79 0.49 0.64 -0.11 48 1,170 3,129 -142 MAY24 100.00 P 1.21 1.31 0.85 1.03 -0.16 47 1,445 4,360 +859 MAY24 102.50 P 1.90 1.97 1.49 1.68 -0.11 48 842 2,047 +225 MAY24 105.00 P 2.80 2.94 2.26 2.58 -0.01 49 496 1,600 +47 MAY24 107.50 P 4.10 4.33 3.53 3.68 0.00 49 245 1,299 +72 MAY24 110.00 P 5.61 5.61 4.86 5.03 +0.01 50 130 339 -33 MAY24 112.50 P 0.00 0.00 0.00 6.62 +0.06 50 0 310 0 MAY24 115.00 P 0.00 0.00 0.00 8.44 +0.12 51 0 117 0 MAY24 117.50 P 0.00 0.00 0.00 10.15 -0.07 48 0 82 0 MAY24 120.00 P 0.00 0.00 0.00 12.26 +0.35 48 0 23 0 MAY24 122.50 P 0.00 0.00 0.00 14.49 +0.46 48 0 5 0 MAY24 125.00 P 0.00 0.00 0.00 16.81 +0.55 48 0 159 0 MAY24 127.50 P 0.00 0.00 0.00 19.20 +0.07 48 0 128 0 MAY24 130.00 P 0.00 0.00 0.00 21.64 +0.70 48 0 0 0 MAY24 132.50 P 0.00 0.00 0.00 24.11 +0.75 49 0 0 0 JUN24 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0 JUN24 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUN24 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUN24 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 JUN24 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 730 0 JUN24 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 242 0 JUN24 75.00 P 0.00 0.00 0.00 0.02 0.00 42 0 795 0 JUN24 77.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 839 0 JUN24 80.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 8,836 0 JUN24 82.50 P 0.00 0.00 0.00 0.15 -0.01 43 0 901 0 JUN24 85.00 P 0.00 0.00 0.00 0.25 -0.02 42 0 631 0 JUN24 87.50 P 0.00 0.00 0.00 0.40 -0.01 42 0 811 0 JUN24 90.00 P 0.53 0.53 0.52 0.61 -0.02 42 163 3,163 +15 JUN24 92.50 P 0.79 0.83 0.79 0.92 -0.01 42 212 2,063 +1 JUN24 95.00 P 1.40 1.40 1.40 1.33 0.00 42 11 3,944 -11 JUN24 97.50 P 1.85 1.85 1.60 1.86 +0.02 42 142 2,831 +53 JUN24 100.00 P 2.60 2.70 2.21 2.52 +0.05 42 260 4,369 +236 JUN24 102.50 P 3.36 3.65 2.98 3.31 +0.05 41 573 2,792 +262 JUN24 105.00 P 4.65 4.68 4.09 4.36 +0.10 42 385 3,827 -4 JUN24 107.50 P 5.50 5.64 5.50 5.50 +0.08 42 190 1,865 +80 JUN24 110.00 P 6.25 7.10 6.25 7.08 +0.31 43 115 10,018 +65 JUN24 112.50 P 0.00 0.00 0.00 8.62 +0.41 44 0 3,563 0 JUN24 115.00 P 0.00 0.00 0.00 10.26 +0.31 44 0 465 0 JUN24 117.50 P 0.00 0.00 0.00 11.96 +0.31 44 0 1,025 0 JUN24 120.00 P 0.00 0.00 0.00 13.91 +0.36 45 0 2,116 0 JUN24 122.50 P 0.00 0.00 0.00 15.61 +0.47 42 0 185 0 JUN24 125.00 P 0.00 0.00 0.00 17.69 +0.50 42 0 760 0 JUN24 127.50 P 0.00 0.00 0.00 19.88 +0.57 42 0 161 0 JUN24 130.00 P 0.00 0.00 0.00 22.12 +0.61 42 0 2,005 0 JUN24 132.50 P 0.00 0.00 0.00 25.16 +1.37 52 0 1 0 JUN24 135.00 P 0.00 0.00 0.00 27.22 +0.33 50 0 1 0 JUN24 137.50 P 0.00 0.00 0.00 29.86 +0.57 55 0 0 0 JUN24 140.00 P 0.00 0.00 0.00 32.57 +0.90 61 0 254 0 JUN24 142.50 P 0.00 0.00 0.00 34.99 +0.91 63 0 179 0 JUN24 145.00 P 0.00 0.00 0.00 37.40 +0.90 64 0 0 0 JUN24 147.50 P 0.00 0.00 0.00 39.62 +0.68 62 0 0 0 JUN24 150.00 P 0.00 0.00 0.00 41.99 +0.61 62 0 0 0 JUN24 152.50 P 0.00 0.00 0.00 44.53 +0.69 66 0 0 0 JUN24 155.00 P 0.00 0.00 0.00 46.91 +0.58 65 0 0 0 JUN24 157.50 P 0.00 0.00 0.00 49.39 +0.58 67 0 0 0 JUN24 160.00 P 0.00 0.00 0.00 51.88 +0.59 69 0 0 0 JUN24 162.50 P 0.00 0.00 0.00 54.37 +0.59 71 0 0 0 JUN24 165.00 P 0.00 0.00 0.00 56.87 +0.59 73 0 0 0 JUN24 167.50 P 0.00 0.00 0.00 59.36 +0.58 75 0 0 0 JUN24 170.00 P 0.00 0.00 0.00 61.86 +0.58 77 0 0 0 JUN24 172.50 P 0.00 0.00 0.00 64.36 +0.58 79 0 0 0 JUN24 175.00 P 0.00 0.00 0.00 66.85 +0.57 80 0 0 0 JUN24 177.50 P 0.00 0.00 0.00 69.35 +0.57 82 0 0 0 JUN24 180.00 P 0.00 0.00 0.00 71.85 +0.57 84 0 0 0 JUN24 182.50 P 0.00 0.00 0.00 74.35 +0.57 86 0 0 0 JUN24 185.00 P 0.00 0.00 0.00 76.85 +0.57 88 0 0 0 JUN24 187.50 P 0.00 0.00 0.00 79.35 +0.57 90 0 0 0 JUN24 190.00 P 0.00 0.00 0.00 81.85 +0.57 92 0 0 0 JUN24 192.50 P 0.00 0.00 0.00 84.35 +0.57 94 0 0 0 JUN24 195.00 P 0.00 0.00 0.00 86.84 +0.56 95 0 0 0 JUN24 197.50 P 0.00 0.00 0.00 89.34 +0.56 97 0 0 0 JUN24 200.00 P 0.00 0.00 0.00 91.84 +0.56 98 0 0 0 JUN24 205.00 P 0.00 0.00 0.00 96.84 +0.56 101 0 0 0 JUN24 210.00 P 0.00 0.00 0.00 101.84 +0.56 104 0 0 0 JUN24 215.00 P 0.00 0.00 0.00 106.84 +0.56 107 0 0 0 JUN24 220.00 P 0.00 0.00 0.00 111.84 +0.56 110 0 0 0 JUN24 225.00 P 0.00 0.00 0.00 116.84 +0.56 113 0 0 0 JUN24 230.00 P 0.00 0.00 0.00 121.84 +0.56 116 0 0 0 JUN24 235.00 P 0.00 0.00 0.00 126.84 +0.56 119 0 0 0 JUN24 240.00 P 0.00 0.00 0.00 131.83 +0.55 121 0 0 0 JUN24 245.00 P 0.00 0.00 0.00 136.83 +0.55 124 0 0 0 JUN24 250.00 P 0.00 0.00 0.00 141.83 +0.55 126 0 0 0 JUL24 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUL24 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 JUL24 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 260 0 JUL24 67.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0 JUL24 70.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0 JUL24 72.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 100 0 JUL24 75.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 119 0 JUL24 77.50 P 0.00 0.00 0.00 0.20 -0.01 40 0 476 0 JUL24 80.00 P 0.00 0.00 0.00 0.33 -0.01 41 0 308 0 JUL24 82.50 P 0.00 0.00 0.00 0.50 -0.01 41 0 197 0 JUL24 85.00 P 0.70 0.70 0.70 0.71 -0.02 40 1 60 0 JUL24 87.50 P 0.96 0.97 0.96 0.99 +0.02 40 200 405 0 JUL24 90.00 P 1.32 1.33 1.24 1.34 +0.02 40 430 887 -237 JUL24 92.50 P 0.00 0.00 0.00 1.78 0.00 40 0 1,187 0 JUL24 95.00 P 0.00 0.00 0.00 2.35 +0.02 40 0 1,423 0 JUL24 97.50 P 2.89 2.89 2.89 3.05 +0.09 40 19 1,816 0 JUL24 100.00 P 0.00 0.00 0.00 3.87 +0.13 40 0 816 0 JUL24 102.50 P 0.00 0.00 0.00 4.86 +0.20 40 0 817 0 JUL24 105.00 P 6.22 6.22 5.70 5.96 +0.24 41 92 840 +30 JUL24 107.50 P 7.48 7.48 6.60 7.22 +0.37 41 276 641 +153 JUL24 110.00 P 0.00 0.00 0.00 8.61 +0.36 41 0 348 0 JUL24 112.50 P 0.00 0.00 0.00 10.09 +0.40 42 0 195 0 JUL24 115.00 P 0.00 0.00 0.00 11.66 +0.41 41 0 133 0 JUL24 117.50 P 0.00 0.00 0.00 13.08 +0.32 40 0 5 0 JUL24 120.00 P 0.00 0.00 0.00 14.86 +0.34 40 0 9 0 JUL24 122.50 P 0.00 0.00 0.00 16.74 +0.42 40 0 0 0 JUL24 125.00 P 18.88 18.88 18.88 18.69 +0.42 40 50 50 +50 JUL24 127.50 P 0.00 0.00 0.00 20.75 +0.50 40 0 0 0 JUL24 130.00 P 0.00 0.00 0.00 22.85 +0.51 40 0 0 0 JUL24 132.50 P 0.00 0.00 0.00 25.56 +0.35 45 0 0 0 AUG24 60.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0 AUG24 62.50 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0 AUG24 65.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0 AUG24 67.50 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0 AUG24 70.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0 AUG24 72.50 P 0.00 0.00 0.00 0.23 -0.01 41 0 0 0 AUG24 75.00 P 0.00 0.00 0.00 0.36 -0.01 41 0 0 0 AUG24 77.50 P 0.00 0.00 0.00 0.52 -0.02 41 0 0 0 AUG24 80.00 P 0.75 0.75 0.75 0.73 -0.02 41 5 6 +5 AUG24 82.50 P 0.00 0.00 0.00 1.01 -0.01 41 0 74 0 AUG24 85.00 P 0.00 0.00 0.00 1.34 -0.03 41 0 40 0 AUG24 87.50 P 1.60 1.60 1.60 1.77 +0.01 41 40 120 0 AUG24 90.00 P 2.40 2.40 2.40 2.25 +0.03 41 50 450 0 AUG24 92.50 P 2.90 2.90 2.61 2.84 +0.07 41 444 450 +218 AUG24 95.00 P 0.00 0.00 0.00 3.53 +0.12 41 0 532 0 AUG24 97.50 P 4.09 4.09 4.09 4.33 +0.17 41 15 30 0 AUG24 100.00 P 4.97 5.22 4.97 5.24 +0.16 41 18 132 +15 AUG24 102.50 P 6.04 6.04 6.04 6.38 +0.33 42 30 60 0 AUG24 105.00 P 7.60 7.60 7.60 7.42 +0.25 41 52 139 -19 AUG24 107.50 P 8.64 8.64 8.02 8.68 +0.26 42 147 571 -17 AUG24 110.00 P 9.42 9.42 9.42 10.07 +0.39 42 105 758 +41 AUG24 112.50 P 11.29 11.29 10.70 11.55 +0.41 42 638 638 +286 AUG24 115.00 P 0.00 0.00 0.00 13.05 +0.35 42 0 42 0 AUG24 117.50 P 0.00 0.00 0.00 14.58 +0.27 42 0 0 0 AUG24 120.00 P 0.00 0.00 0.00 16.14 +0.31 41 0 0 0 AUG24 122.50 P 0.00 0.00 0.00 17.94 +0.33 41 0 0 0 AUG24 125.00 P 0.00 0.00 0.00 19.81 +0.39 41 0 0 0 AUG24 127.50 P 0.00 0.00 0.00 21.77 +0.41 41 0 0 0 AUG24 130.00 P 0.00 0.00 0.00 23.77 +0.44 41 0 0 0 AUG24 132.50 P 0.00 0.00 0.00 26.52 +0.41 45 0 0 0 SEP24 60.00 P 0.00 0.00 0.00 0.05 0.00 41 0 270 0 SEP24 62.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 233 0 SEP24 65.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 522 0 SEP24 67.50 P 0.00 0.00 0.00 0.20 -0.01 41 0 197 0 SEP24 70.00 P 0.00 0.00 0.00 0.29 -0.02 41 0 686 0 SEP24 72.50 P 0.00 0.00 0.00 0.43 -0.02 41 0 704 0 SEP24 75.00 P 0.00 0.00 0.00 0.61 -0.03 41 0 1,382 0 SEP24 77.50 P 0.00 0.00 0.00 0.84 -0.03 41 0 112 0 SEP24 80.00 P 0.00 0.00 0.00 1.12 -0.03 41 0 674 0 SEP24 82.50 P 0.00 0.00 0.00 1.48 -0.04 41 0 712 0 SEP24 85.00 P 1.81 1.81 1.81 1.89 -0.03 41 40 1,048 0 SEP24 87.50 P 0.00 0.00 0.00 2.41 0.00 41 0 1,408 0 SEP24 90.00 P 0.00 0.00 0.00 3.00 +0.06 41 0 4,442 0 SEP24 92.50 P 0.00 0.00 0.00 3.61 +0.04 41 0 1,279 0 SEP24 95.00 P 4.18 4.18 4.11 4.34 +0.05 41 58 2,461 +40 SEP24 97.50 P 0.00 0.00 0.00 5.19 +0.08 41 0 1,000 0 SEP24 100.00 P 6.25 6.25 6.25 6.14 +0.11 41 15 3,181 +15 SEP24 102.50 P 0.00 0.00 0.00 7.23 +0.19 41 0 1,616 0 SEP24 105.00 P 0.00 0.00 0.00 8.45 +0.24 41 0 3,211 0 SEP24 107.50 P 0.00 0.00 0.00 9.74 +0.30 41 0 1,222 0 SEP24 110.00 P 10.33 10.33 10.33 10.86 +0.15 41 500 997 +498 SEP24 112.50 P 11.74 11.74 11.74 12.55 +0.42 42 500 2,109 +383 SEP24 115.00 P 14.30 14.30 13.70 14.02 +0.34 41 6 3,836 +4 SEP24 117.50 P 0.00 0.00 0.00 15.86 +0.58 42 0 259 0 SEP24 120.00 P 0.00 0.00 0.00 17.04 +0.07 41 0 176 0 SEP24 122.50 P 0.00 0.00 0.00 18.83 +0.27 41 0 139 0 SEP24 125.00 P 0.00 0.00 0.00 20.64 +0.28 41 0 800 0 SEP24 127.50 P 0.00 0.00 0.00 22.55 +0.36 41 0 22 0 SEP24 130.00 P 0.00 0.00 0.00 25.25 +1.10 44 0 0 0 SEP24 132.50 P 0.00 0.00 0.00 26.96 +0.21 43 0 40 0 SEP24 135.00 P 0.00 0.00 0.00 29.06 +0.22 43 0 68 0 SEP24 137.50 P 0.00 0.00 0.00 31.44 +0.46 44 0 44 0 SEP24 140.00 P 0.00 0.00 0.00 33.45 +0.28 44 0 24 0 SEP24 142.50 P 0.00 0.00 0.00 35.90 +0.51 46 0 24 0 SEP24 145.00 P 0.00 0.00 0.00 38.17 +0.53 46 0 96 0 SEP24 147.50 P 0.00 0.00 0.00 40.49 +0.56 47 0 16 0 SEP24 150.00 P 0.00 0.00 0.00 42.61 +0.36 46 0 48 0 SEP24 152.50 P 0.00 0.00 0.00 44.96 +0.37 46 0 0 0 SEP24 155.00 P 0.00 0.00 0.00 47.29 +0.34 46 0 0 0 SEP24 157.50 P 0.00 0.00 0.00 49.68 +0.34 47 0 0 0 SEP24 160.00 P 0.00 0.00 0.00 52.10 +0.36 47 0 0 0 SEP24 162.50 P 0.00 0.00 0.00 54.52 +0.37 48 0 0 0 SEP24 165.00 P 0.00 0.00 0.00 56.96 +0.38 49 0 0 0 SEP24 167.50 P 0.00 0.00 0.00 59.41 +0.39 49 0 0 0 SEP24 170.00 P 0.00 0.00 0.00 61.87 +0.41 50 0 0 0 SEP24 172.50 P 0.00 0.00 0.00 64.36 +0.45 51 0 0 0 SEP24 175.00 P 0.00 0.00 0.00 67.07 +0.69 55 0 0 0 SEP24 177.50 P 0.00 0.00 0.00 69.54 +0.68 56 0 0 0 SEP24 180.00 P 0.00 0.00 0.00 71.91 +0.58 55 0 0 0 SEP24 182.50 P 0.00 0.00 0.00 74.40 +0.59 57 0 0 0 SEP24 185.00 P 0.00 0.00 0.00 76.89 +0.60 58 0 0 0 SEP24 187.50 P 0.00 0.00 0.00 79.38 +0.60 59 0 0 0 SEP24 190.00 P 0.00 0.00 0.00 81.87 +0.59 60 0 0 0 SEP24 192.50 P 0.00 0.00 0.00 84.36 +0.58 61 0 0 0 SEP24 195.00 P 0.00 0.00 0.00 86.86 +0.58 62 0 0 0 SEP24 197.50 P 0.00 0.00 0.00 89.35 +0.57 63 0 0 0 SEP24 200.00 P 0.00 0.00 0.00 91.85 +0.57 64 0 0 0 SEP24 205.00 P 0.00 0.00 0.00 96.84 +0.56 66 0 0 0 SEP24 210.00 P 0.00 0.00 0.00 101.84 +0.56 68 0 0 0 SEP24 215.00 P 0.00 0.00 0.00 106.84 +0.56 70 0 0 0 SEP24 220.00 P 0.00 0.00 0.00 111.84 +0.56 71 0 0 0 SEP24 225.00 P 0.00 0.00 0.00 116.84 +0.56 73 0 0 0 SEP24 230.00 P 0.00 0.00 0.00 121.84 +0.56 75 0 0 0 SEP24 235.00 P 0.00 0.00 0.00 126.84 +0.56 77 0 0 0 SEP24 240.00 P 0.00 0.00 0.00 131.83 +0.55 78 0 0 0 SEP24 245.00 P 0.00 0.00 0.00 136.83 +0.55 80 0 0 0 SEP24 250.00 P 0.00 0.00 0.00 141.83 +0.55 81 0 0 0 DEC24 70.00 P 0.00 0.00 0.00 1.17 +0.11 43 0 10 0 DEC24 72.50 P 0.00 0.00 0.00 1.47 +0.13 43 0 224 0 DEC24 75.00 P 0.00 0.00 0.00 1.86 +0.16 43 0 835 0 DEC24 77.50 P 0.00 0.00 0.00 2.33 +0.18 43 0 26 0 DEC24 80.00 P 0.00 0.00 0.00 2.73 +0.08 42 0 538 0 DEC24 82.50 P 0.00 0.00 0.00 3.23 +0.05 42 0 436 0 DEC24 85.00 P 0.00 0.00 0.00 4.06 +0.27 43 0 232 0 DEC24 87.50 P 0.00 0.00 0.00 4.64 +0.27 43 0 167 0 DEC24 90.00 P 0.00 0.00 0.00 5.43 +0.33 43 0 7,711 0 DEC24 92.50 P 0.00 0.00 0.00 6.09 +0.19 42 0 1,049 0 DEC24 95.00 P 0.00 0.00 0.00 6.95 +0.20 42 0 1,593 0 DEC24 97.50 P 0.00 0.00 0.00 7.95 +0.27 42 0 1,543 0 DEC24 100.00 P 0.00 0.00 0.00 8.96 +0.27 42 0 1,730 0 DEC24 102.50 P 9.92 9.92 9.92 10.08 +0.29 42 96 540 +55 DEC24 105.00 P 11.13 11.13 11.10 11.62 +0.62 43 98 715 -28 DEC24 107.50 P 12.44 12.44 12.27 13.25 +0.88 44 465 1,284 -189 DEC24 110.00 P 0.00 0.00 0.00 14.24 +0.56 43 0 4,596 0 DEC24 112.50 P 0.00 0.00 0.00 15.68 +0.57 43 0 65 0 DEC24 115.00 P 0.00 0.00 0.00 17.13 +0.58 43 0 3,519 0 DEC24 117.50 P 0.00 0.00 0.00 18.69 +0.63 43 0 54 0 DEC24 120.00 P 0.00 0.00 0.00 20.32 +0.63 43 0 54 0 DEC24 122.50 P 0.00 0.00 0.00 21.97 +0.65 43 0 31 0 DEC24 125.00 P 0.00 0.00 0.00 23.68 +0.69 43 0 22 0 DEC24 127.50 P 0.00 0.00 0.00 25.16 +0.36 41 0 30 0 DEC24 130.00 P 0.00 0.00 0.00 27.04 +0.17 42 0 13 0 DEC24 132.50 P 0.00 0.00 0.00 28.99 +0.20 42 0 60 0 DEC24 135.00 P 0.00 0.00 0.00 30.98 +0.22 42 0 91 0 DEC24 137.50 P 0.00 0.00 0.00 33.01 +0.23 42 0 115 0 MAR25 70.00 P 0.00 0.00 0.00 2.34 +0.43 45 0 1 0 MAR25 72.50 P 0.00 0.00 0.00 2.81 +0.50 45 0 183 0 MAR25 75.00 P 3.03 3.03 2.98 3.35 +0.55 45 74 209 +74 MAR25 77.50 P 0.00 0.00 0.00 3.90 +0.58 45 0 14 0 MAR25 80.00 P 4.15 4.15 4.15 4.59 +0.70 45 61 65 +61 MAR25 82.50 P 0.00 0.00 0.00 5.28 +0.71 45 0 104 0 MAR25 85.00 P 5.35 5.35 5.35 5.86 +0.61 44 7 4,172 0 MAR25 87.50 P 0.00 0.00 0.00 6.90 +0.85 45 0 127 0 MAR25 90.00 P 0.00 0.00 0.00 7.54 +0.72 44 0 538 0 MAR25 92.50 P 0.00 0.00 0.00 8.73 +0.96 45 0 8 0 MAR25 95.00 P 0.00 0.00 0.00 9.78 +1.00 45 0 2,182 0 MAR25 97.50 P 0.00 0.00 0.00 10.85 +1.03 45 0 393 0 MAR25 100.00 P 0.00 0.00 0.00 11.96 +1.08 45 0 5,893 0 MAR25 102.50 P 0.00 0.00 0.00 13.21 +1.14 45 0 5 0 MAR25 105.00 P 0.00 0.00 0.00 14.47 +1.16 45 0 3 0 MAR25 107.50 P 0.00 0.00 0.00 15.82 +1.25 45 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 17.15 +1.00 45 0 35 0 MAR25 112.50 P 0.00 0.00 0.00 18.60 +1.26 45 0 15 0 MAR25 115.00 P 0.00 0.00 0.00 20.07 +1.31 45 0 25 0 MAR25 117.50 P 0.00 0.00 0.00 21.56 +1.30 45 0 0 0 MAR25 120.00 P 0.00 0.00 0.00 23.19 +1.33 45 0 7 0 MAR25 122.50 P 0.00 0.00 0.00 24.84 +1.34 45 0 0 0 MAR25 125.00 P 0.00 0.00 0.00 26.51 +1.36 45 0 1 0 MAR25 127.50 P 0.00 0.00 0.00 28.19 +1.36 45 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 29.98 +1.34 45 0 30 0 MAR25 132.50 P 0.00 0.00 0.00 30.86 +0.37 42 0 2 0 TOTAL PUT 11,858 176,233 +3,353 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$ 122.60 MAY24 48.00 C 0.00 0.00 0.00 74.68 +2.39 145 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 73.68 +2.39 133 0 0 0 MAY24 50.00 C 0.00 0.00 0.00 72.68 +2.39 0 0 0 0 MAY24 52.50 C 0.00 0.00 0.00 70.18 +2.38 0 0 0 0 MAY24 55.00 C 0.00 0.00 0.00 67.69 +2.39 119 0 0 0 MAY24 57.50 C 0.00 0.00 0.00 65.19 +2.38 0 0 0 0 MAY24 60.00 C 0.00 0.00 0.00 62.70 +2.38 113 0 0 0 MAY24 62.50 C 0.00 0.00 0.00 60.21 +2.39 117 0 0 0 MAY24 65.00 C 0.00 0.00 0.00 57.72 +2.38 116 0 0 0 MAY24 67.50 C 0.00 0.00 0.00 55.23 +2.37 113 0 0 0 MAY24 70.00 C 0.00 0.00 0.00 52.75 +2.37 113 0 50 0 MAY24 72.50 C 0.00 0.00 0.00 50.27 +2.35 111 0 665 0 MAY24 75.00 C 0.00 0.00 0.00 47.81 +2.34 112 0 1,225 0 MAY24 77.50 C 0.00 0.00 0.00 45.36 +2.32 111 0 361 0 MAY24 80.00 C 0.00 0.00 0.00 42.94 +2.30 112 0 112 0 MAY24 82.50 C 0.00 0.00 0.00 40.54 +2.27 112 0 284 0 MAY24 85.00 C 0.00 0.00 0.00 38.17 +2.23 112 0 330 0 MAY24 87.50 C 0.00 0.00 0.00 35.84 +2.19 112 0 176 0 MAY24 90.00 C 0.00 0.00 0.00 33.56 +2.14 112 0 647 0 MAY24 92.50 C 0.00 0.00 0.00 31.33 +2.08 112 0 1,801 0 MAY24 95.00 C 0.00 0.00 0.00 29.16 +2.01 112 0 860 0 MAY24 97.50 C 0.00 0.00 0.00 27.07 +1.95 112 0 1,127 0 MAY24 100.00 C 23.00 23.00 23.00 25.04 +1.87 112 2 1,293 0 MAY24 102.50 C 22.00 22.00 22.00 23.10 +1.79 112 1 600 0 MAY24 105.00 C 19.80 19.80 19.80 21.24 +1.70 112 12 432 0 MAY24 107.50 C 0.00 0.00 0.00 19.47 +2.14 112 0 705 0 MAY24 110.00 C 0.00 0.00 0.00 17.80 +1.52 112 0 1,363 0 MAY24 112.50 C 16.00 16.00 16.00 15.73 +1.38 106 2 695 0 MAY24 115.00 C 14.30 14.30 13.48 14.29 +1.05 107 57 1,098 -54 MAY24 117.50 C 12.42 12.42 12.42 12.95 +1.20 107 2 1,423 0 MAY24 120.00 C 11.26 12.12 11.26 12.07 +1.29 112 7 2,394 +4 MAY24 122.50 C 10.76 11.10 10.05 10.64 +0.82 109 63 2,025 +43 MAY24 125.00 C 9.28 10.30 9.28 9.88 +0.88 113 58 619 -14 MAY24 127.50 C 8.54 8.80 8.54 9.00 +1.09 114 17 833 +10 MAY24 130.00 C 8.38 8.57 7.59 8.04 +0.82 114 80 1,284 -6 MAY24 132.50 C 6.94 7.73 6.94 7.17 +0.75 114 120 518 -28 MAY24 135.00 C 7.37 7.37 6.90 6.38 +0.68 114 124 1,272 -67 MAY24 137.50 C 0.00 0.00 0.00 5.66 +0.61 114 0 895 0 MAY24 140.00 C 5.41 5.95 5.41 5.01 +0.55 113 101 1,090 +13 MAY24 142.50 C 0.00 0.00 0.00 4.42 +0.49 113 0 600 0 MAY24 145.00 C 4.99 5.58 4.11 3.90 +0.44 113 39 989 +11 MAY24 147.50 C 4.00 4.00 4.00 3.43 +0.39 113 5 39 +5 MAY24 150.00 C 4.08 4.08 4.00 3.01 +0.34 113 7 422 +7 MAY24 152.50 C 0.00 0.00 0.00 2.63 +0.30 113 0 110 0 MAY24 155.00 C 3.60 3.60 3.55 2.30 +0.32 113 2 908 0 MAY24 157.50 C 0.00 0.00 0.00 2.01 +0.28 113 0 117 0 MAY24 160.00 C 2.50 3.00 2.50 1.75 +0.25 113 2,037 2,653 +1,915 MAY24 162.50 C 0.00 0.00 0.00 1.48 +0.17 112 0 200 0 MAY24 165.00 C 1.77 1.86 1.77 1.29 +0.15 112 44 74 +44 MAY24 167.50 C 0.00 0.00 0.00 1.12 +0.13 112 0 476 0 MAY24 170.00 C 2.01 2.06 1.95 1.00 +0.15 113 236 599 +233 MAY24 172.50 C 1.94 2.05 1.94 0.84 +0.10 112 248 738 -150 MAY24 175.00 C 0.00 0.00 0.00 0.72 +0.08 112 0 740 0 MAY24 177.50 C 0.00 0.00 0.00 0.62 +0.07 112 0 175 0 MAY24 180.00 C 1.30 1.48 1.30 0.54 +0.07 112 407 1,097 +389 MAY24 182.50 C 1.17 1.17 1.17 0.46 +0.05 112 5 9 +5 MAY24 185.00 C 0.00 0.00 0.00 0.40 +0.05 112 0 520 0 MAY24 187.50 C 0.00 0.00 0.00 0.34 +0.04 112 0 800 0 MAY24 190.00 C 0.00 0.00 0.00 0.29 +0.03 111 0 100 0 MAY24 192.50 C 0.00 0.00 0.00 0.25 +0.03 112 0 305 0 MAY24 195.00 C 0.00 0.00 0.00 0.22 +0.03 112 0 0 0 MAY24 197.50 C 0.00 0.00 0.00 0.18 +0.02 111 0 0 0 MAY24 200.00 C 0.78 0.78 0.76 0.16 +0.01 112 397 1,277 +397 MAY24 205.00 C 0.68 0.68 0.66 0.12 +0.02 112 150 196 +150 MAY24 210.00 C 0.68 0.68 0.67 0.08 +0.01 111 186 186 +186 MAY24 215.00 C 0.42 0.42 0.42 0.06 +0.01 111 100 100 +100 MAY24 220.00 C 0.41 0.41 0.41 0.04 0.00 111 100 100 +100 MAY24 225.00 C 0.00 0.00 0.00 0.03 0.00 111 0 0 0 MAY24 230.00 C 0.00 0.00 0.00 0.02 0.00 110 0 0 0 MAY24 235.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0 MAY24 240.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0 MAY24 245.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0 MAY24 250.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0 MAY24 255.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0 MAY24 260.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0 MAY24 265.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0 MAY24 270.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0 MAY24 275.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 74.84 +2.39 92 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 73.85 +2.39 94 0 0 0 JUN24 50.00 C 0.00 0.00 0.00 72.85 +2.38 88 0 0 0 JUN24 52.50 C 0.00 0.00 0.00 70.37 +2.38 89 0 0 0 JUN24 55.00 C 0.00 0.00 0.00 67.90 +2.38 90 0 0 0 JUN24 57.50 C 0.00 0.00 0.00 65.44 +2.39 92 0 0 0 JUN24 60.00 C 0.00 0.00 0.00 62.98 +2.38 91 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 60.54 +2.38 91 0 0 0 JUN24 65.00 C 0.00 0.00 0.00 58.11 +2.37 91 0 0 0 JUN24 67.50 C 0.00 0.00 0.00 55.70 +2.36 91 0 0 0 JUN24 70.00 C 0.00 0.00 0.00 53.32 +2.36 91 0 1 0 JUN24 72.50 C 0.00 0.00 0.00 50.96 +2.34 91 0 214 0 JUN24 75.00 C 0.00 0.00 0.00 48.64 +2.33 91 0 340 0 JUN24 77.50 C 0.00 0.00 0.00 46.35 +2.31 91 0 613 0 JUN24 80.00 C 0.00 0.00 0.00 44.11 +2.29 91 0 1,022 0 JUN24 82.50 C 0.00 0.00 0.00 41.92 +2.27 91 0 819 0 JUN24 85.00 C 0.00 0.00 0.00 39.77 +2.24 91 0 590 0 JUN24 87.50 C 0.00 0.00 0.00 37.68 +2.22 91 0 889 0 JUN24 90.00 C 0.00 0.00 0.00 35.65 +2.19 91 0 405 0 JUN24 92.50 C 0.00 0.00 0.00 33.68 +2.15 91 0 1,623 0 JUN24 95.00 C 0.00 0.00 0.00 31.77 +2.11 91 0 1,968 0 JUN24 97.50 C 0.00 0.00 0.00 29.93 +2.07 91 0 2,388 0 JUN24 100.00 C 26.00 26.00 26.00 28.16 +2.02 91 1 825 0 JUN24 102.50 C 0.00 0.00 0.00 26.46 +1.97 91 0 197 0 JUN24 105.00 C 0.00 0.00 0.00 24.82 +1.91 91 0 676 0 JUN24 107.50 C 0.00 0.00 0.00 23.27 +1.87 91 0 657 0 JUN24 110.00 C 21.00 21.00 21.00 21.78 +2.39 91 3 1,391 0 JUN24 112.50 C 20.20 20.20 19.60 19.82 +1.41 87 31 1,577 -31 JUN24 115.00 C 0.00 0.00 0.00 18.62 +1.50 88 0 1,041 0 JUN24 117.50 C 18.03 18.03 18.03 17.21 +1.21 87 37 767 -26 JUN24 120.00 C 16.35 16.50 15.35 16.34 +1.44 90 129 2,127 +50 JUN24 122.50 C 15.92 15.92 15.10 15.31 +1.33 90 100 1,302 -38 JUN24 125.00 C 0.00 0.00 0.00 14.46 +1.51 92 0 2,548 0 JUN24 127.50 C 14.01 14.01 14.01 13.44 +1.25 92 41 299 +41 JUN24 130.00 C 12.90 12.93 12.90 12.58 +1.24 92 2 716 +2 JUN24 132.50 C 11.52 11.95 11.52 11.79 +1.31 93 600 787 -291 JUN24 135.00 C 0.00 0.00 0.00 10.93 +1.25 93 0 834 0 JUN24 137.50 C 9.88 9.88 9.88 10.12 +1.19 93 4 791 +4 JUN24 140.00 C 9.67 10.15 9.39 9.37 +1.14 93 567 1,606 +396 JUN24 142.50 C 0.00 0.00 0.00 8.66 +1.08 92 0 41 0 JUN24 145.00 C 0.00 0.00 0.00 8.00 +1.02 92 0 758 0 JUN24 147.50 C 0.00 0.00 0.00 7.39 +0.97 92 0 0 0 JUN24 150.00 C 0.00 0.00 0.00 6.82 +0.92 92 0 649 0 JUN24 152.50 C 0.00 0.00 0.00 6.29 +0.87 92 0 12 0 JUN24 155.00 C 0.00 0.00 0.00 5.80 +0.82 92 0 20 0 JUN24 157.50 C 0.00 0.00 0.00 5.34 +0.77 92 0 0 0 JUN24 160.00 C 0.00 0.00 0.00 4.92 +0.73 92 0 741 0 JUN24 162.50 C 0.00 0.00 0.00 4.52 +0.68 92 0 1 0 JUN24 165.00 C 0.00 0.00 0.00 4.16 +0.64 92 0 208 0 JUN24 167.50 C 0.00 0.00 0.00 3.83 +0.70 92 0 154 0 JUN24 170.00 C 0.00 0.00 0.00 3.52 +0.66 92 0 206 0 JUN24 172.50 C 0.00 0.00 0.00 3.23 +0.61 92 0 85 0 JUN24 175.00 C 0.00 0.00 0.00 2.97 +0.57 92 0 0 0 JUN24 177.50 C 0.00 0.00 0.00 2.72 +0.53 92 0 0 0 JUN24 180.00 C 0.00 0.00 0.00 2.50 +0.50 92 0 222 0 JUN24 182.50 C 0.00 0.00 0.00 2.23 +0.40 91 0 0 0 JUN24 185.00 C 0.00 0.00 0.00 2.04 +0.37 91 0 0 0 JUN24 187.50 C 0.00 0.00 0.00 1.87 +0.34 91 0 0 0 JUN24 190.00 C 0.00 0.00 0.00 1.72 +0.32 91 0 100 0 JUN24 192.50 C 0.00 0.00 0.00 1.57 +0.30 91 0 0 0 JUN24 195.00 C 0.00 0.00 0.00 1.44 +0.28 91 0 0 0 JUN24 197.50 C 0.00 0.00 0.00 1.32 +0.26 91 0 0 0 JUN24 200.00 C 0.00 0.00 0.00 1.25 +0.28 91 0 676 0 JUN24 205.00 C 0.00 0.00 0.00 1.01 +0.20 91 0 3 0 JUN24 210.00 C 2.01 2.06 2.01 0.85 +0.18 91 211 211 +151 JUN24 215.00 C 0.00 0.00 0.00 0.71 +0.15 91 0 295 0 JUN24 220.00 C 0.00 0.00 0.00 0.60 +0.14 91 0 0 0 JUN24 225.00 C 0.00 0.00 0.00 0.50 +0.12 91 0 100 0 JUN24 230.00 C 0.00 0.00 0.00 0.42 +0.10 91 0 471 0 JUN24 235.00 C 0.00 0.00 0.00 0.35 +0.09 91 0 0 0 JUN24 240.00 C 0.00 0.00 0.00 0.29 +0.07 91 0 0 0 JUN24 245.00 C 0.00 0.00 0.00 0.24 +0.06 91 0 768 0 JUN24 250.00 C 0.00 0.00 0.00 0.20 +0.05 91 0 80 0 JUN24 255.00 C 0.00 0.00 0.00 0.17 +0.04 91 0 0 0 JUN24 260.00 C 0.00 0.00 0.00 0.14 +0.04 91 0 542 0 JUN24 265.00 C 0.00 0.00 0.00 0.12 +0.03 91 0 0 0 JUN24 270.00 C 0.00 0.00 0.00 0.10 +0.03 91 0 645 0 JUN24 275.00 C 0.00 0.00 0.00 0.08 +0.02 90 0 203 0 JUL24 60.00 C 0.00 0.00 0.00 63.44 +2.38 82 0 0 0 JUL24 62.50 C 0.00 0.00 0.00 61.07 +2.38 82 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 58.74 +2.38 82 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 56.43 +2.37 82 0 0 0 JUL24 70.00 C 0.00 0.00 0.00 54.16 +2.36 82 0 50 0 JUL24 72.50 C 0.00 0.00 0.00 51.93 +2.35 82 0 50 0 JUL24 75.00 C 0.00 0.00 0.00 49.74 +2.34 82 0 0 0 JUL24 77.50 C 0.00 0.00 0.00 47.60 +2.33 82 0 0 0 JUL24 80.00 C 0.00 0.00 0.00 45.50 +2.31 82 0 0 0 JUL24 82.50 C 0.00 0.00 0.00 43.46 +2.30 82 0 0 0 JUL24 85.00 C 0.00 0.00 0.00 41.47 +2.28 82 0 13 0 JUL24 87.50 C 0.00 0.00 0.00 39.53 +2.25 82 0 13 0 JUL24 90.00 C 0.00 0.00 0.00 37.65 +2.22 82 0 229 0 JUL24 92.50 C 0.00 0.00 0.00 35.84 +2.20 82 0 255 0 JUL24 95.00 C 0.00 0.00 0.00 34.08 +2.17 82 0 313 0 JUL24 97.50 C 0.00 0.00 0.00 32.38 +2.13 82 0 268 0 JUL24 100.00 C 0.00 0.00 0.00 30.74 +2.10 82 0 695 0 JUL24 102.50 C 0.00 0.00 0.00 29.17 +2.06 82 0 165 0 JUL24 105.00 C 0.00 0.00 0.00 27.65 +2.02 82 0 1,183 0 JUL24 107.50 C 0.00 0.00 0.00 26.20 +1.98 82 0 224 0 JUL24 110.00 C 23.00 24.00 23.00 24.81 +1.94 82 21 146 -6 JUL24 112.50 C 22.16 22.16 22.16 22.94 +1.71 79 2 61 -2 JUL24 115.00 C 0.00 0.00 0.00 21.83 +1.77 80 0 198 0 JUL24 117.50 C 0.00 0.00 0.00 20.60 +1.73 80 0 526 0 JUL24 120.00 C 0.00 0.00 0.00 19.57 +1.74 81 0 1,350 0 JUL24 122.50 C 18.59 19.00 18.59 18.52 +1.57 81 13 97 0 JUL24 125.00 C 17.60 17.94 17.60 17.55 +1.48 82 541 616 +507 JUL24 127.50 C 16.42 16.70 16.42 16.93 +1.71 83 721 818 +692 JUL24 130.00 C 15.65 15.86 15.65 15.89 +1.55 83 223 1,127 +223 JUL24 132.50 C 15.00 15.08 14.84 15.03 +1.34 83 211 211 +211 JUL24 135.00 C 13.50 14.23 13.50 14.36 +1.50 84 20 20 +20 JUL24 137.50 C 12.97 12.99 12.97 13.53 +1.46 84 30 30 +30 JUL24 140.00 C 12.81 12.81 12.31 12.74 +1.41 84 108 108 +108 JUL24 142.50 C 0.00 0.00 0.00 11.99 +1.37 84 0 0 0 JUL24 145.00 C 0.00 0.00 0.00 11.28 +1.32 84 0 0 0 JUL24 147.50 C 0.00 0.00 0.00 10.61 +1.27 84 0 0 0 JUL24 150.00 C 10.92 10.92 10.92 9.97 +1.22 84 55 72 +55 JUL24 152.50 C 0.00 0.00 0.00 9.38 +1.18 84 0 0 0 JUL24 155.00 C 0.00 0.00 0.00 8.81 +1.13 83 0 0 0 JUL24 157.50 C 0.00 0.00 0.00 8.28 +1.09 83 0 0 0 JUL24 160.00 C 0.00 0.00 0.00 7.78 +1.04 83 0 165 0 JUL24 162.50 C 0.00 0.00 0.00 7.30 +0.99 83 0 20 0 JUL24 165.00 C 0.00 0.00 0.00 6.86 +0.96 83 0 0 0 JUL24 167.50 C 0.00 0.00 0.00 6.44 +0.92 83 0 0 0 JUL24 170.00 C 0.00 0.00 0.00 6.04 +0.87 83 0 0 0 JUL24 172.50 C 0.00 0.00 0.00 5.67 +0.84 83 0 0 0 JUL24 175.00 C 0.00 0.00 0.00 5.32 +0.93 83 0 0 0 JUL24 177.50 C 0.00 0.00 0.00 5.00 +0.90 83 0 0 0 JUL24 180.00 C 0.00 0.00 0.00 4.69 +0.85 83 0 0 0 JUL24 182.50 C 0.00 0.00 0.00 4.40 +0.81 83 0 1,600 0 JUL24 185.00 C 0.00 0.00 0.00 4.12 +0.77 83 0 0 0 JUL24 187.50 C 0.00 0.00 0.00 3.76 +0.63 82 0 0 0 JUL24 190.00 C 0.00 0.00 0.00 3.52 +0.59 82 0 0 0 JUL24 192.50 C 0.00 0.00 0.00 3.30 +0.56 82 0 0 0 JUL24 195.00 C 0.00 0.00 0.00 3.10 +0.54 82 0 0 0 JUL24 197.50 C 0.00 0.00 0.00 2.91 +0.52 82 0 0 0 JUL24 200.00 C 0.00 0.00 0.00 2.72 +0.48 82 0 0 0 JUL24 205.00 C 0.00 0.00 0.00 2.40 +0.45 82 0 0 0 JUL24 210.00 C 0.00 0.00 0.00 2.11 +0.41 82 0 0 0 JUL24 215.00 C 0.00 0.00 0.00 1.85 +0.36 82 0 0 0 JUL24 220.00 C 0.00 0.00 0.00 1.63 +0.33 82 0 550 0 JUL24 225.00 C 0.00 0.00 0.00 1.43 +0.30 82 0 0 0 JUL24 230.00 C 0.00 0.00 0.00 1.26 +0.27 82 0 0 0 JUL24 235.00 C 0.00 0.00 0.00 1.11 +0.24 82 0 0 0 JUL24 240.00 C 0.00 0.00 0.00 0.97 +0.21 82 0 0 0 JUL24 245.00 C 0.00 0.00 0.00 0.86 +0.20 82 0 0 0 JUL24 250.00 C 2.75 2.75 2.75 0.75 +0.17 82 3 3 +3 AUG24 80.00 C 0.00 0.00 0.00 46.90 +2.35 80 0 0 0 AUG24 82.50 C 0.00 0.00 0.00 44.98 +2.34 80 0 0 0 AUG24 85.00 C 0.00 0.00 0.00 43.10 +2.32 80 0 0 0 AUG24 87.50 C 0.00 0.00 0.00 41.29 +2.31 80 0 0 0 AUG24 90.00 C 0.00 0.00 0.00 39.52 +2.28 80 0 0 0 AUG24 92.50 C 0.00 0.00 0.00 37.82 +2.27 80 0 0 0 AUG24 95.00 C 0.00 0.00 0.00 36.16 +2.24 80 0 0 0 AUG24 97.50 C 0.00 0.00 0.00 34.57 +2.22 80 0 0 0 AUG24 100.00 C 0.00 0.00 0.00 33.03 +2.19 80 0 0 0 AUG24 102.50 C 0.00 0.00 0.00 31.54 +2.16 80 0 0 0 AUG24 105.00 C 0.00 0.00 0.00 30.11 +2.13 80 0 15 0 AUG24 107.50 C 0.00 0.00 0.00 28.73 +2.10 80 0 23 0 AUG24 110.00 C 0.00 0.00 0.00 27.40 +2.06 80 0 80 0 AUG24 112.50 C 0.00 0.00 0.00 25.66 +1.90 78 0 46 0 AUG24 115.00 C 0.00 0.00 0.00 24.50 +1.74 78 0 11 0 AUG24 117.50 C 0.00 0.00 0.00 23.25 +1.66 78 0 56 0 AUG24 120.00 C 22.62 22.62 22.62 22.25 +1.62 78 8 266 +8 AUG24 122.50 C 21.61 21.61 21.61 21.25 +1.63 79 6 75 0 AUG24 125.00 C 20.33 20.36 20.24 20.36 +1.61 79 120 120 +120 AUG24 127.50 C 19.76 19.76 19.34 19.45 +1.73 79 105 113 +90 AUG24 130.00 C 18.90 18.90 18.48 18.48 +1.27 79 30 40 +15 AUG24 132.50 C 18.09 18.09 18.09 17.83 +1.42 80 15 175 +15 AUG24 135.00 C 0.00 0.00 0.00 17.02 +1.44 80 0 0 0 AUG24 137.50 C 0.00 0.00 0.00 16.29 +1.51 81 0 6 0 AUG24 140.00 C 0.00 0.00 0.00 15.57 +1.54 81 0 4 0 AUG24 142.50 C 0.00 0.00 0.00 14.89 +1.59 81 0 0 0 AUG24 145.00 C 14.50 14.50 14.50 14.16 +1.55 81 5 5 +5 AUG24 147.50 C 0.00 0.00 0.00 13.46 +1.51 81 0 0 0 AUG24 150.00 C 0.00 0.00 0.00 12.79 +1.47 81 0 0 0 AUG24 152.50 C 0.00 0.00 0.00 12.15 +1.42 81 0 0 0 AUG24 155.00 C 0.00 0.00 0.00 11.55 +1.38 81 0 0 0 AUG24 157.50 C 0.00 0.00 0.00 10.97 +1.34 81 0 0 0 AUG24 160.00 C 0.00 0.00 0.00 10.42 +1.30 81 0 55 0 AUG24 162.50 C 0.00 0.00 0.00 9.90 +1.26 81 0 0 0 AUG24 165.00 C 0.00 0.00 0.00 9.41 +1.22 81 0 0 0 AUG24 167.50 C 0.00 0.00 0.00 8.94 +1.19 81 0 0 0 AUG24 170.00 C 0.00 0.00 0.00 8.49 +1.36 81 0 0 0 AUG24 172.50 C 0.00 0.00 0.00 8.06 +1.31 81 0 0 0 AUG24 175.00 C 0.00 0.00 0.00 7.66 +1.27 81 0 0 0 AUG24 177.50 C 0.00 0.00 0.00 7.27 +1.22 81 0 0 0 AUG24 180.00 C 0.00 0.00 0.00 6.91 +1.18 81 0 0 0 AUG24 182.50 C 0.00 0.00 0.00 6.37 +0.94 80 0 0 0 AUG24 185.00 C 0.00 0.00 0.00 6.05 +0.91 80 0 0 0 AUG24 187.50 C 0.00 0.00 0.00 5.74 +0.88 80 0 0 0 AUG24 190.00 C 0.00 0.00 0.00 5.45 +0.84 80 0 0 0 AUG24 192.50 C 0.00 0.00 0.00 5.18 +0.82 80 0 0 0 AUG24 195.00 C 0.00 0.00 0.00 4.92 +0.79 80 0 0 0 AUG24 197.50 C 0.00 0.00 0.00 4.67 +0.76 80 0 0 0 AUG24 200.00 C 0.00 0.00 0.00 4.44 +0.74 80 0 0 0 AUG24 205.00 C 0.00 0.00 0.00 4.00 +0.68 80 0 0 0 AUG24 210.00 C 0.00 0.00 0.00 3.61 +0.63 80 0 0 0 AUG24 215.00 C 0.00 0.00 0.00 3.26 +0.59 80 0 0 0 AUG24 220.00 C 0.00 0.00 0.00 2.94 +0.54 80 0 0 0 AUG24 225.00 C 0.00 0.00 0.00 2.65 +0.50 80 0 0 0 AUG24 230.00 C 0.00 0.00 0.00 2.40 +0.47 80 0 0 0 AUG24 235.00 C 0.00 0.00 0.00 2.16 +0.43 80 0 0 0 AUG24 240.00 C 0.00 0.00 0.00 1.96 +0.40 80 0 0 0 AUG24 245.00 C 0.00 0.00 0.00 1.77 +0.37 80 0 0 0 AUG24 250.00 C 0.00 0.00 0.00 1.60 +0.34 80 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 75.62 +2.40 77 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 74.67 +2.40 77 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 73.73 +2.40 77 0 0 0 SEP24 52.50 C 0.00 0.00 0.00 71.39 +2.40 77 0 0 0 SEP24 55.00 C 0.00 0.00 0.00 69.08 +2.40 77 0 0 0 SEP24 57.50 C 0.00 0.00 0.00 66.79 +2.39 77 0 0 0 SEP24 60.00 C 0.00 0.00 0.00 64.55 +2.40 77 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 62.34 +2.39 77 0 0 0 SEP24 65.00 C 0.00 0.00 0.00 60.17 +2.39 77 0 0 0 SEP24 67.50 C 0.00 0.00 0.00 58.04 +2.38 77 0 0 0 SEP24 70.00 C 0.00 0.00 0.00 55.95 +2.37 77 0 30 0 SEP24 72.50 C 0.00 0.00 0.00 53.91 +2.36 77 0 15 0 SEP24 75.00 C 0.00 0.00 0.00 51.92 +2.36 77 0 237 0 SEP24 77.50 C 0.00 0.00 0.00 49.98 +2.35 77 0 369 0 SEP24 80.00 C 0.00 0.00 0.00 48.08 +2.33 77 0 41 0 SEP24 82.50 C 0.00 0.00 0.00 46.24 +2.31 77 0 6 0 SEP24 85.00 C 0.00 0.00 0.00 44.45 +2.30 77 0 2 0 SEP24 87.50 C 0.00 0.00 0.00 42.71 +2.28 77 0 18 0 SEP24 90.00 C 0.00 0.00 0.00 41.02 +2.26 77 0 77 0 SEP24 92.50 C 0.00 0.00 0.00 39.39 +2.24 77 0 61 0 SEP24 95.00 C 0.00 0.00 0.00 37.81 +2.22 77 0 45 0 SEP24 97.50 C 0.00 0.00 0.00 36.27 +2.19 77 0 45 0 SEP24 100.00 C 0.00 0.00 0.00 34.79 +2.16 77 0 147 0 SEP24 102.50 C 0.00 0.00 0.00 33.37 +2.14 77 0 65 0 SEP24 105.00 C 0.00 0.00 0.00 31.99 +2.11 77 0 20 0 SEP24 107.50 C 0.00 0.00 0.00 30.66 +2.08 77 0 105 0 SEP24 110.00 C 0.00 0.00 0.00 29.38 +2.05 77 0 47 0 SEP24 112.50 C 0.00 0.00 0.00 28.14 +2.01 77 0 40 0 SEP24 115.00 C 0.00 0.00 0.00 26.95 +1.98 77 0 16 0 SEP24 117.50 C 0.00 0.00 0.00 25.81 +1.95 77 0 24 0 SEP24 120.00 C 0.00 0.00 0.00 24.71 +1.97 77 0 50 0 SEP24 122.50 C 0.00 0.00 0.00 23.66 +1.88 77 0 9 0 SEP24 125.00 C 0.00 0.00 0.00 22.64 +1.84 77 0 15 0 SEP24 127.50 C 0.00 0.00 0.00 21.67 +1.81 77 0 15 0 SEP24 130.00 C 0.00 0.00 0.00 20.68 +1.47 77 0 62 0 SEP24 132.50 C 0.00 0.00 0.00 19.89 +1.45 77 0 115 0 SEP24 135.00 C 0.00 0.00 0.00 19.12 +1.43 78 0 72 0 SEP24 137.50 C 0.00 0.00 0.00 18.40 +1.44 78 0 96 0 SEP24 140.00 C 17.93 17.93 17.93 17.76 +2.02 79 15 214 +15 SEP24 142.50 C 0.00 0.00 0.00 16.61 +1.58 77 0 84 0 SEP24 145.00 C 0.00 0.00 0.00 15.88 +1.54 77 0 3 0 SEP24 147.50 C 0.00 0.00 0.00 15.19 +1.51 77 0 1 0 SEP24 150.00 C 0.00 0.00 0.00 14.53 +1.48 77 0 282 0 SEP24 152.50 C 0.00 0.00 0.00 13.89 +1.44 77 0 0 0 SEP24 155.00 C 0.00 0.00 0.00 13.28 +1.40 77 0 4 0 SEP24 157.50 C 0.00 0.00 0.00 12.70 +1.37 77 0 113 0 SEP24 160.00 C 13.00 13.45 13.00 12.51 +1.37 79 960 283 -960 SEP24 162.50 C 0.00 0.00 0.00 11.61 +1.30 77 0 0 0 SEP24 165.00 C 12.10 12.10 12.10 11.43 +1.59 78 100 151 0 SEP24 167.50 C 0.00 0.00 0.00 10.61 +1.23 77 0 0 0 SEP24 170.00 C 11.50 11.80 11.50 10.15 +1.20 77 128 114 -46 SEP24 172.50 C 0.00 0.00 0.00 9.70 +1.16 77 0 0 0 SEP24 175.00 C 11.10 11.10 11.10 9.28 +1.13 77 63 610 -2 SEP24 177.50 C 0.00 0.00 0.00 8.87 +1.10 77 0 0 0 SEP24 180.00 C 10.50 10.60 10.50 8.48 +1.07 77 126 117 -20 SEP24 182.50 C 0.00 0.00 0.00 8.11 +1.04 77 0 0 0 SEP24 185.00 C 9.90 10.00 9.90 7.75 +1.00 77 88 47 -41 SEP24 187.50 C 0.00 0.00 0.00 7.41 +0.97 77 0 0 0 SEP24 190.00 C 0.00 0.00 0.00 7.09 +0.95 77 0 154 0 SEP24 192.50 C 0.00 0.00 0.00 6.78 +0.92 77 0 0 0 SEP24 195.00 C 0.00 0.00 0.00 6.48 +0.89 77 0 96 0 SEP24 197.50 C 0.00 0.00 0.00 6.20 +0.87 77 0 0 0 SEP24 200.00 C 0.00 0.00 0.00 5.93 +0.69 77 0 330 0 SEP24 205.00 C 0.00 0.00 0.00 5.43 +0.79 77 0 5 0 SEP24 210.00 C 0.00 0.00 0.00 4.97 +0.75 77 0 0 0 SEP24 215.00 C 0.00 0.00 0.00 4.55 +0.70 77 0 10 0 SEP24 220.00 C 0.00 0.00 0.00 4.16 +0.65 77 0 10 0 SEP24 225.00 C 0.00 0.00 0.00 3.81 +0.61 77 0 50 0 SEP24 230.00 C 0.00 0.00 0.00 3.49 +0.57 77 0 45 0 SEP24 235.00 C 0.00 0.00 0.00 3.20 +0.54 77 0 35 0 SEP24 240.00 C 0.00 0.00 0.00 2.93 +0.50 77 0 40 0 SEP24 245.00 C 0.00 0.00 0.00 2.69 +0.47 77 0 5 0 SEP24 250.00 C 0.00 0.00 0.00 2.47 +0.45 77 0 35 0 SEP24 255.00 C 0.00 0.00 0.00 2.26 +0.41 77 0 15 0 SEP24 260.00 C 0.00 0.00 0.00 2.08 +0.39 77 0 15 0 SEP24 265.00 C 0.00 0.00 0.00 1.91 +0.37 77 0 80 0 SEP24 270.00 C 4.20 4.30 4.20 1.75 +0.34 77 6 77 +6 SEP24 275.00 C 3.70 3.95 3.70 1.61 +0.32 77 20 325 +20 DEC24 48.00 C 0.00 0.00 0.00 76.63 +2.32 72 0 4 0 DEC24 49.00 C 0.00 0.00 0.00 75.74 +2.32 72 0 0 0 DEC24 50.00 C 0.00 0.00 0.00 74.85 +2.31 72 0 3 0 DEC24 52.50 C 0.00 0.00 0.00 72.66 +2.30 72 0 3 0 DEC24 55.00 C 0.00 0.00 0.00 70.50 +2.28 72 0 6 0 DEC24 57.50 C 0.00 0.00 0.00 68.38 +2.26 72 0 0 0 DEC24 60.00 C 0.00 0.00 0.00 66.31 +2.24 72 0 0 0 DEC24 62.50 C 0.00 0.00 0.00 64.27 +2.22 72 0 0 0 DEC24 65.00 C 0.00 0.00 0.00 62.28 +2.19 72 0 0 0 DEC24 67.50 C 0.00 0.00 0.00 60.34 +2.17 72 0 0 0 DEC24 70.00 C 0.00 0.00 0.00 58.44 +2.15 72 0 2 0 DEC24 72.50 C 0.00 0.00 0.00 56.58 +2.11 72 0 0 0 DEC24 75.00 C 0.00 0.00 0.00 54.77 +2.08 72 0 0 0 DEC24 77.50 C 0.00 0.00 0.00 53.01 +2.05 72 0 21 0 DEC24 80.00 C 0.00 0.00 0.00 51.30 +2.03 72 0 50 0 DEC24 82.50 C 0.00 0.00 0.00 49.63 +1.99 72 0 16 0 DEC24 85.00 C 0.00 0.00 0.00 48.01 +1.96 72 0 20 0 DEC24 87.50 C 0.00 0.00 0.00 46.44 +1.93 72 0 63 0 DEC24 90.00 C 0.00 0.00 0.00 44.91 +1.90 72 0 89 0 DEC24 92.50 C 0.00 0.00 0.00 43.42 +1.86 72 0 0 0 DEC24 95.00 C 0.00 0.00 0.00 41.98 +1.83 72 0 15 0 DEC24 97.50 C 0.00 0.00 0.00 40.59 +1.80 72 0 0 0 DEC24 100.00 C 0.00 0.00 0.00 39.24 +1.77 72 0 145 0 DEC24 102.50 C 0.00 0.00 0.00 37.93 +1.73 72 0 18 0 DEC24 105.00 C 0.00 0.00 0.00 36.66 +1.70 72 0 30 0 DEC24 107.50 C 0.00 0.00 0.00 35.43 +1.66 72 0 2 0 DEC24 110.00 C 0.00 0.00 0.00 34.24 +1.63 72 0 6 0 DEC24 112.50 C 0.00 0.00 0.00 33.09 +1.59 72 0 0 0 DEC24 115.00 C 0.00 0.00 0.00 31.98 +1.56 72 0 154 0 DEC24 117.50 C 0.00 0.00 0.00 30.90 +1.53 72 0 15 0 DEC24 120.00 C 0.00 0.00 0.00 29.86 +1.49 72 0 26 0 DEC24 122.50 C 0.00 0.00 0.00 28.86 +1.47 72 0 162 0 DEC24 125.00 C 0.00 0.00 0.00 27.89 +1.43 72 0 15 0 DEC24 127.50 C 0.00 0.00 0.00 26.95 +1.46 72 0 0 0 DEC24 130.00 C 0.00 0.00 0.00 25.98 +1.32 72 0 1 0 DEC24 132.50 C 0.00 0.00 0.00 25.17 +1.30 72 0 0 0 DEC24 135.00 C 0.00 0.00 0.00 24.44 +1.35 72 0 1 0 DEC24 137.50 C 24.07 24.07 24.07 23.69 +1.33 72 15 15 +15 DEC24 140.00 C 23.34 23.34 23.34 22.97 +1.50 72 15 15 +11 DEC24 142.50 C 0.00 0.00 0.00 21.95 +1.22 72 0 0 0 DEC24 145.00 C 0.00 0.00 0.00 21.21 +1.18 72 0 0 0 DEC24 147.50 C 0.00 0.00 0.00 20.50 +1.15 72 0 0 0 DEC24 150.00 C 0.00 0.00 0.00 20.32 +1.63 73 0 28 0 DEC24 152.50 C 0.00 0.00 0.00 19.15 +1.10 72 0 0 0 DEC24 155.00 C 0.00 0.00 0.00 18.51 +1.07 72 0 0 0 DEC24 157.50 C 0.00 0.00 0.00 17.90 +1.05 72 0 4 0 DEC24 160.00 C 0.00 0.00 0.00 17.30 +1.02 72 0 410 0 DEC24 162.50 C 0.00 0.00 0.00 16.73 +1.00 72 0 0 0 DEC24 165.00 C 0.00 0.00 0.00 16.17 +0.97 72 0 0 0 DEC24 167.50 C 0.00 0.00 0.00 15.64 +0.95 72 0 0 0 DEC24 170.00 C 0.00 0.00 0.00 15.12 +0.92 72 0 0 0 DEC24 172.50 C 0.00 0.00 0.00 14.62 +0.90 72 0 0 0 DEC24 175.00 C 0.00 0.00 0.00 14.14 +0.88 72 0 0 0 DEC24 177.50 C 0.00 0.00 0.00 13.68 +0.86 72 0 0 0 DEC24 180.00 C 0.00 0.00 0.00 13.23 +0.83 72 0 0 0 DEC24 182.50 C 0.00 0.00 0.00 12.80 +0.82 72 0 0 0 DEC24 185.00 C 0.00 0.00 0.00 12.38 +0.79 72 0 0 0 DEC24 187.50 C 0.00 0.00 0.00 11.98 +0.78 72 0 0 0 DEC24 190.00 C 0.00 0.00 0.00 11.59 +0.76 72 0 100 0 DEC24 192.50 C 0.00 0.00 0.00 11.21 +0.73 72 0 0 0 DEC24 195.00 C 0.00 0.00 0.00 10.85 +0.72 72 0 0 0 DEC24 197.50 C 0.00 0.00 0.00 10.50 +0.70 72 0 0 0 DEC24 200.00 C 0.00 0.00 0.00 10.16 +0.68 72 0 477 0 DEC24 205.00 C 0.00 0.00 0.00 9.52 +0.65 72 0 50 0 DEC24 210.00 C 0.00 0.00 0.00 8.92 +0.61 72 0 63 0 DEC24 215.00 C 0.00 0.00 0.00 8.36 +0.58 72 0 0 0 DEC24 220.00 C 0.00 0.00 0.00 7.84 +0.55 72 0 45 0 DEC24 225.00 C 0.00 0.00 0.00 7.35 +0.52 72 0 49 0 DEC24 230.00 C 0.00 0.00 0.00 6.90 +0.49 72 0 0 0 DEC24 235.00 C 0.00 0.00 0.00 6.48 +0.47 72 0 0 0 DEC24 240.00 C 0.00 0.00 0.00 6.08 +0.44 72 0 28 0 DEC24 245.00 C 0.00 0.00 0.00 5.71 +0.42 72 0 0 0 DEC24 250.00 C 0.00 0.00 0.00 5.37 +0.40 72 0 0 0 DEC24 255.00 C 0.00 0.00 0.00 5.05 +0.38 72 0 0 0 DEC24 260.00 C 0.00 0.00 0.00 4.74 +0.36 72 0 0 0 DEC24 265.00 C 0.00 0.00 0.00 4.46 +0.34 72 0 36 0 DEC24 270.00 C 4.50 6.79 4.50 4.20 +0.33 72 41 101 +3 DEC24 275.00 C 6.30 6.60 6.30 3.95 +0.20 72 20 115 +20 MAR25 55.00 C 0.00 0.00 0.00 72.22 +2.25 72 0 0 0 MAR25 57.50 C 0.00 0.00 0.00 70.27 +2.23 72 0 0 0 MAR25 60.00 C 0.00 0.00 0.00 68.36 +2.21 72 0 0 0 MAR25 62.50 C 0.00 0.00 0.00 66.50 +2.19 72 0 0 0 MAR25 65.00 C 0.00 0.00 0.00 64.68 +2.17 72 0 0 0 MAR25 67.50 C 0.00 0.00 0.00 62.90 +2.14 72 0 0 0 MAR25 70.00 C 0.00 0.00 0.00 61.17 +2.12 72 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 59.48 +2.09 72 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 57.84 +2.07 72 0 2 0 MAR25 77.50 C 0.00 0.00 0.00 56.24 +2.05 72 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 54.68 +2.02 72 0 1 0 MAR25 82.50 C 0.00 0.00 0.00 53.16 +1.99 72 0 0 0 MAR25 85.00 C 0.00 0.00 0.00 51.69 +1.97 72 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 50.25 +1.94 72 0 1 0 MAR25 90.00 C 0.00 0.00 0.00 48.86 +1.92 72 0 6 0 MAR25 92.50 C 0.00 0.00 0.00 47.50 +1.88 72 0 0 0 MAR25 95.00 C 0.00 0.00 0.00 46.18 +1.85 72 0 0 0 MAR25 97.50 C 0.00 0.00 0.00 44.90 +1.83 72 0 0 0 MAR25 100.00 C 0.00 0.00 0.00 43.66 +1.80 72 0 1 0 MAR25 102.50 C 0.00 0.00 0.00 42.45 +1.77 72 0 20 0 MAR25 105.00 C 0.00 0.00 0.00 41.28 +1.75 72 0 4 0 MAR25 107.50 C 0.00 0.00 0.00 40.14 +1.72 72 0 17 0 MAR25 110.00 C 0.00 0.00 0.00 39.03 +1.68 72 0 0 0 MAR25 112.50 C 0.00 0.00 0.00 37.96 +1.66 72 0 0 0 MAR25 115.00 C 0.00 0.00 0.00 36.92 +1.63 72 0 0 0 MAR25 117.50 C 0.00 0.00 0.00 35.91 +1.61 72 0 0 0 MAR25 120.00 C 0.00 0.00 0.00 34.92 +1.57 72 0 0 0 MAR25 122.50 C 0.00 0.00 0.00 33.97 +1.55 72 0 0 0 MAR25 125.00 C 0.00 0.00 0.00 33.05 +1.53 72 0 1 0 MAR25 127.50 C 0.00 0.00 0.00 32.15 +1.50 72 0 0 0 MAR25 130.00 C 0.00 0.00 0.00 31.28 +1.47 72 0 1 0 MAR25 132.50 C 0.00 0.00 0.00 30.43 +1.44 72 0 0 0 MAR25 135.00 C 0.00 0.00 0.00 29.61 +1.42 72 0 0 0 MAR25 137.50 C 0.00 0.00 0.00 28.82 +1.40 72 0 0 0 MAR25 140.00 C 0.00 0.00 0.00 28.04 +1.37 72 0 2 0 MAR25 142.50 C 0.00 0.00 0.00 27.29 +1.34 72 0 0 0 MAR25 145.00 C 0.00 0.00 0.00 26.56 +1.31 72 0 0 0 MAR25 147.50 C 0.00 0.00 0.00 25.86 +1.30 72 0 0 0 MAR25 150.00 C 0.00 0.00 0.00 25.17 +1.27 72 0 4 0 MAR25 152.50 C 0.00 0.00 0.00 24.51 +1.25 72 0 0 0 MAR25 155.00 C 0.00 0.00 0.00 23.86 +1.22 72 0 0 0 MAR25 157.50 C 0.00 0.00 0.00 23.23 +1.20 72 0 6 0 MAR25 160.00 C 0.00 0.00 0.00 22.62 +1.18 72 0 0 0 MAR25 162.50 C 0.00 0.00 0.00 22.03 +1.16 72 0 0 0 MAR25 165.00 C 0.00 0.00 0.00 21.46 +1.14 72 0 0 0 MAR25 167.50 C 0.00 0.00 0.00 20.90 +1.11 72 0 0 0 MAR25 170.00 C 0.00 0.00 0.00 20.36 +1.09 72 0 0 0 MAR25 172.50 C 0.00 0.00 0.00 19.84 +1.08 72 0 0 0 MAR25 175.00 C 0.00 0.00 0.00 19.33 +1.06 72 0 0 0 MAR25 177.50 C 0.00 0.00 0.00 18.83 +1.03 72 0 0 0 MAR25 180.00 C 0.00 0.00 0.00 18.35 +1.02 72 0 15 0 MAR25 182.50 C 0.00 0.00 0.00 17.88 +0.99 72 0 0 0 MAR25 185.00 C 0.00 0.00 0.00 17.43 +0.98 72 0 0 0 MAR25 187.50 C 0.00 0.00 0.00 16.99 +0.96 72 0 0 0 MAR25 190.00 C 0.00 0.00 0.00 16.56 +0.94 72 0 165 0 MAR25 192.50 C 0.00 0.00 0.00 16.14 +0.92 72 0 0 0 MAR25 195.00 C 0.00 0.00 0.00 15.74 +0.91 72 0 0 0 MAR25 197.50 C 0.00 0.00 0.00 15.34 +0.88 72 0 0 0 MAR25 200.00 C 0.00 0.00 0.00 15.33 +1.24 73 0 2 0 MAR25 205.00 C 0.00 0.00 0.00 14.23 +0.84 72 0 0 0 MAR25 210.00 C 0.00 0.00 0.00 13.54 +0.81 72 0 0 0 MAR25 215.00 C 0.00 0.00 0.00 12.88 +0.77 72 0 0 0 MAR25 220.00 C 0.00 0.00 0.00 12.26 +0.74 72 0 0 0 MAR25 225.00 C 0.00 0.00 0.00 11.68 +0.72 72 0 0 0 MAR25 230.00 C 0.00 0.00 0.00 11.13 +0.70 72 0 0 0 MAR25 235.00 C 0.00 0.00 0.00 10.60 +0.66 72 0 0 0 MAR25 240.00 C 0.00 0.00 0.00 10.11 +0.65 72 0 0 0 MAR25 245.00 C 0.00 0.00 0.00 9.64 +0.62 72 0 0 0 MAR25 250.00 C 0.00 0.00 0.00 9.19 +0.34 72 0 30 0 MAR25 255.00 C 0.00 0.00 0.00 8.77 +0.57 72 0 0 0 MAR25 260.00 C 0.00 0.00 0.00 8.37 +0.55 72 0 40 0 MAR25 265.00 C 0.00 0.00 0.00 7.99 +0.53 72 0 228 0 MAR25 270.00 C 9.00 9.20 9.00 7.63 +0.51 72 6 120 +6 MAR25 275.00 C 8.77 9.30 8.45 7.29 +0.29 72 193 282 +187 TOTAL CALL 10,368 96,722 +4,859 MAY24 48.00 P 0.00 0.00 0.00 0.01 0.00 162 0 318 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 158 0 35 0 MAY24 50.00 P 0.00 0.00 0.00 0.01 0.00 155 0 20 0 MAY24 52.50 P 0.00 0.00 0.00 0.01 0.00 147 0 521 0 MAY24 55.00 P 0.00 0.00 0.00 0.01 0.00 139 0 25 0 MAY24 57.50 P 0.00 0.00 0.00 0.01 0.00 132 0 367 0 MAY24 60.00 P 0.00 0.00 0.00 0.01 0.00 125 0 287 0 MAY24 62.50 P 0.00 0.00 0.00 0.01 0.00 118 0 412 0 MAY24 65.00 P 0.00 0.00 0.00 0.01 -0.01 111 0 324 0 MAY24 67.50 P 0.00 0.00 0.00 0.02 -0.01 112 0 829 0 MAY24 70.00 P 0.00 0.00 0.00 0.03 -0.02 111 0 387 0 MAY24 72.50 P 0.00 0.00 0.00 0.05 -0.03 111 0 911 0 MAY24 75.00 P 0.00 0.00 0.00 0.09 -0.04 112 0 890 0 MAY24 77.50 P 0.00 0.00 0.00 0.14 -0.06 112 0 582 0 MAY24 80.00 P 0.00 0.00 0.00 0.20 -0.08 111 0 1,114 0 MAY24 82.50 P 0.22 0.22 0.22 0.30 -0.12 112 4 1,122 -4 MAY24 85.00 P 0.30 0.30 0.29 0.42 -0.16 111 35 794 -35 MAY24 87.50 P 0.43 0.43 0.43 0.60 -0.18 112 15 668 -15 MAY24 90.00 P 0.64 0.64 0.60 0.80 -0.26 112 80 826 -70 MAY24 92.50 P 0.00 0.00 0.00 1.09 -0.29 112 0 867 0 MAY24 95.00 P 1.10 1.10 1.05 1.41 -0.37 112 27 1,050 -27 MAY24 97.50 P 1.50 1.50 1.50 1.81 -0.44 112 30 612 +30 MAY24 100.00 P 1.72 1.91 1.72 2.22 -0.48 110 209 942 +147 MAY24 102.50 P 2.37 2.51 2.37 2.74 -0.60 110 126 524 +34 MAY24 105.00 P 2.94 3.24 2.86 3.39 -0.62 110 104 1,120 +71 MAY24 107.50 P 3.80 4.04 3.58 4.06 -0.78 110 190 1,177 +90 MAY24 110.00 P 4.69 4.76 4.64 4.89 -0.80 110 67 727 +45 MAY24 112.50 P 5.50 5.82 5.47 5.75 -0.96 110 49 586 +28 MAY24 115.00 P 6.84 7.12 6.39 6.77 -1.04 109 240 759 +149 MAY24 117.50 P 8.07 8.07 7.58 7.98 -1.15 111 135 261 +131 MAY24 120.00 P 9.80 9.80 8.99 9.34 -1.28 112 131 231 +124 MAY24 122.50 P 10.43 10.43 10.43 10.77 -1.28 114 122 759 -2 MAY24 125.00 P 12.28 12.28 12.28 12.30 -1.21 115 5 18 +5 MAY24 127.50 P 0.00 0.00 0.00 13.85 -1.41 116 0 20 0 MAY24 130.00 P 0.00 0.00 0.00 15.49 -1.54 116 0 0 0 MAY24 132.50 P 0.00 0.00 0.00 17.18 -1.69 117 0 72 0 MAY24 135.00 P 0.00 0.00 0.00 18.95 -1.79 118 0 36 0 MAY24 137.50 P 0.00 0.00 0.00 20.82 -1.14 118 0 0 0 MAY24 140.00 P 0.00 0.00 0.00 22.04 -1.89 112 0 0 0 MAY24 142.50 P 0.00 0.00 0.00 24.01 -1.89 112 0 5 0 MAY24 145.00 P 0.00 0.00 0.00 25.99 -1.95 112 0 0 0 MAY24 147.50 P 0.00 0.00 0.00 28.03 -2.02 112 0 0 0 MAY24 150.00 P 0.00 0.00 0.00 30.14 -2.02 112 0 0 0 MAY24 152.50 P 0.00 0.00 0.00 32.25 -2.11 112 0 0 0 MAY24 155.00 P 0.00 0.00 0.00 34.45 -2.12 112 0 0 0 MAY24 157.50 P 0.00 0.00 0.00 36.67 -2.13 112 0 0 0 MAY24 160.00 P 0.00 0.00 0.00 38.90 -2.20 112 0 0 0 MAY24 162.50 P 0.00 0.00 0.00 41.20 -2.20 112 0 0 0 MAY24 165.00 P 0.00 0.00 0.00 43.50 -2.22 112 0 0 0 MAY24 167.50 P 0.00 0.00 0.00 45.82 -2.27 112 0 0 0 MAY24 170.00 P 0.00 0.00 0.00 48.19 -2.27 112 0 0 0 MAY24 172.50 P 0.00 0.00 0.00 50.56 -2.28 112 0 0 0 MAY24 175.00 P 0.00 0.00 0.00 52.94 -2.31 112 0 0 0 MAY24 177.50 P 0.00 0.00 0.00 55.36 -2.31 112 0 0 0 MAY24 180.00 P 0.00 0.00 0.00 57.77 -2.32 112 0 0 0 MAY24 182.50 P 0.00 0.00 0.00 60.20 -2.34 112 0 0 0 MAY24 185.00 P 0.00 0.00 0.00 62.64 -2.35 111 0 0 0 MAY24 187.50 P 0.00 0.00 0.00 65.09 -2.35 112 0 0 0 MAY24 190.00 P 0.00 0.00 0.00 67.54 -2.37 111 0 0 0 MAY24 192.50 P 0.00 0.00 0.00 70.01 -2.37 111 0 0 0 MAY24 195.00 P 0.00 0.00 0.00 72.49 -2.37 112 0 0 0 MAY24 197.50 P 0.00 0.00 0.00 74.96 -2.38 112 0 0 0 MAY24 200.00 P 0.00 0.00 0.00 77.44 -2.38 111 0 0 0 MAY24 205.00 P 0.00 0.00 0.00 82.42 -2.39 112 0 0 0 MAY24 210.00 P 0.00 0.00 0.00 87.40 -2.40 0 0 0 0 MAY24 215.00 P 0.00 0.00 0.00 92.40 -2.40 0 0 0 0 MAY24 220.00 P 0.00 0.00 0.00 97.40 -2.40 0 0 0 0 MAY24 225.00 P 0.00 0.00 0.00 102.40 -2.40 0 0 0 0 MAY24 230.00 P 0.00 0.00 0.00 107.40 -2.40 0 0 0 0 MAY24 235.00 P 0.00 0.00 0.00 112.40 -2.40 0 0 0 0 MAY24 240.00 P 0.00 0.00 0.00 117.40 -2.40 0 0 0 0 MAY24 245.00 P 0.00 0.00 0.00 122.40 -2.40 0 0 0 0 MAY24 250.00 P 0.00 0.00 0.00 127.40 -2.40 0 0 0 0 MAY24 255.00 P 0.00 0.00 0.00 132.40 -2.40 0 0 0 0 MAY24 260.00 P 0.00 0.00 0.00 137.40 -2.40 0 0 0 0 MAY24 265.00 P 0.00 0.00 0.00 142.40 -2.40 0 0 0 0 MAY24 270.00 P 0.00 0.00 0.00 147.40 -2.40 0 0 0 0 MAY24 275.00 P 0.00 0.00 0.00 152.40 -2.40 0 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0 JUN24 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0 JUN24 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 175 0 JUN24 52.50 P 0.00 0.00 0.00 0.02 0.00 90 0 0 0 JUN24 55.00 P 0.00 0.00 0.00 0.03 -0.01 90 0 265 0 JUN24 57.50 P 0.00 0.00 0.00 0.06 0.00 92 0 5 0 JUN24 60.00 P 0.00 0.00 0.00 0.09 -0.01 91 0 530 0 JUN24 62.50 P 0.00 0.00 0.00 0.13 -0.01 91 0 415 0 JUN24 65.00 P 0.00 0.00 0.00 0.19 -0.01 91 0 507 0 JUN24 67.50 P 0.00 0.00 0.00 0.27 -0.03 91 0 642 0 JUN24 70.00 P 0.33 0.33 0.33 0.37 -0.04 91 50 927 -50 JUN24 72.50 P 0.00 0.00 0.00 0.51 -0.04 91 0 706 0 JUN24 75.00 P 0.50 0.50 0.50 0.67 -0.06 91 1 1,718 0 JUN24 77.50 P 0.00 0.00 0.00 0.89 -0.06 91 0 1,827 0 JUN24 80.00 P 0.00 0.00 0.00 1.12 -0.10 91 0 1,510 0 JUN24 82.50 P 0.00 0.00 0.00 1.43 -0.10 91 0 3,597 0 JUN24 85.00 P 1.41 1.41 1.41 1.75 -0.16 91 15 2,212 0 JUN24 87.50 P 0.00 0.00 0.00 2.17 -0.16 91 0 1,425 0 JUN24 90.00 P 0.00 0.00 0.00 2.60 -0.22 91 0 1,182 0 JUN24 92.50 P 0.00 0.00 0.00 3.15 -0.23 91 0 2,031 0 JUN24 95.00 P 3.15 3.30 3.10 3.60 -0.39 90 20 5,727 0 JUN24 97.50 P 3.92 4.10 3.90 4.25 -0.31 90 15 1,550 +14 JUN24 100.00 P 4.50 4.74 4.34 4.95 -0.31 89 94 3,565 -18 JUN24 102.50 P 5.65 5.65 5.65 5.69 -0.43 89 1 1,830 0 JUN24 105.00 P 6.00 6.49 6.00 6.56 -0.43 89 11 1,144 -3 JUN24 107.50 P 0.00 0.00 0.00 7.43 -0.51 89 0 1,350 0 JUN24 110.00 P 0.00 0.00 0.00 8.43 -0.56 89 0 724 0 JUN24 112.50 P 0.00 0.00 0.00 9.48 -0.60 89 0 473 0 JUN24 115.00 P 10.57 10.57 10.57 10.55 -0.88 89 1 304 +1 JUN24 117.50 P 0.00 0.00 0.00 11.84 -0.94 89 0 614 0 JUN24 120.00 P 0.00 0.00 0.00 13.33 -0.89 90 0 610 0 JUN24 122.50 P 0.00 0.00 0.00 14.79 -0.97 91 0 372 0 JUN24 125.00 P 16.22 16.22 16.22 16.33 -1.02 92 1 518 0 JUN24 127.50 P 18.38 18.38 18.38 17.97 -0.99 93 3 77 -3 JUN24 130.00 P 0.00 0.00 0.00 19.73 -1.05 94 0 769 0 JUN24 132.50 P 0.00 0.00 0.00 21.42 -1.15 95 0 62 0 JUN24 135.00 P 0.00 0.00 0.00 23.10 -1.19 95 0 280 0 JUN24 137.50 P 0.00 0.00 0.00 24.87 -1.27 95 0 151 0 JUN24 140.00 P 0.00 0.00 0.00 26.68 -1.35 96 0 160 0 JUN24 142.50 P 0.00 0.00 0.00 28.58 -0.48 96 0 50 0 JUN24 145.00 P 0.00 0.00 0.00 30.48 -0.47 96 0 140 0 JUN24 147.50 P 0.00 0.00 0.00 31.44 -1.50 91 0 50 0 JUN24 150.00 P 0.00 0.00 0.00 33.43 -1.51 91 0 165 0 JUN24 152.50 P 0.00 0.00 0.00 35.43 -1.51 91 0 135 0 JUN24 155.00 P 0.00 0.00 0.00 37.43 -1.58 91 0 135 0 JUN24 157.50 P 0.00 0.00 0.00 39.46 -1.68 91 0 30 0 JUN24 160.00 P 0.00 0.00 0.00 41.58 -1.69 91 0 120 0 JUN24 162.50 P 0.00 0.00 0.00 43.71 -1.69 91 0 0 0 JUN24 165.00 P 0.00 0.00 0.00 45.84 -1.76 91 0 3 0 JUN24 167.50 P 0.00 0.00 0.00 47.99 -1.84 91 0 0 0 JUN24 170.00 P 0.00 0.00 0.00 50.22 -1.85 91 0 60 0 JUN24 172.50 P 0.00 0.00 0.00 52.46 -1.85 91 0 0 0 JUN24 175.00 P 0.00 0.00 0.00 54.69 -1.90 91 0 0 0 JUN24 177.50 P 0.00 0.00 0.00 56.93 -1.98 91 0 0 0 JUN24 180.00 P 0.00 0.00 0.00 59.24 -1.99 91 0 0 0 JUN24 182.50 P 0.00 0.00 0.00 61.56 -1.99 91 0 0 0 JUN24 185.00 P 0.00 0.00 0.00 63.87 -2.02 91 0 0 0 JUN24 187.50 P 0.00 0.00 0.00 66.20 -2.07 91 0 0 0 JUN24 190.00 P 0.00 0.00 0.00 68.54 -2.11 91 0 0 0 JUN24 192.50 P 0.00 0.00 0.00 70.92 -2.11 91 0 0 0 JUN24 195.00 P 0.00 0.00 0.00 73.30 -2.12 91 0 0 0 JUN24 197.50 P 0.00 0.00 0.00 75.69 -2.14 91 0 0 0 JUN24 200.00 P 0.00 0.00 0.00 78.07 -2.19 91 0 0 0 JUN24 205.00 P 0.00 0.00 0.00 82.91 -2.21 91 0 0 0 JUN24 210.00 P 0.00 0.00 0.00 87.77 -2.24 91 0 0 0 JUN24 215.00 P 0.00 0.00 0.00 92.65 -2.29 91 0 0 0 JUN24 220.00 P 0.00 0.00 0.00 97.57 -2.30 91 0 214 0 JUN24 225.00 P 0.00 0.00 0.00 102.50 -2.33 91 0 0 0 JUN24 230.00 P 0.00 0.00 0.00 107.45 -2.36 91 0 0 0 JUN24 235.00 P 0.00 0.00 0.00 112.42 -2.38 90 0 0 0 JUN24 240.00 P 0.00 0.00 0.00 117.40 -2.40 0 0 0 0 JUN24 245.00 P 0.00 0.00 0.00 122.40 -2.40 0 0 0 0 JUN24 250.00 P 0.00 0.00 0.00 127.40 -2.40 0 0 0 0 JUN24 255.00 P 0.00 0.00 0.00 132.40 -2.40 0 0 0 0 JUN24 260.00 P 0.00 0.00 0.00 137.40 -2.40 0 0 0 0 JUN24 265.00 P 0.00 0.00 0.00 142.40 -2.40 0 0 0 0 JUN24 270.00 P 0.00 0.00 0.00 147.40 -2.40 0 0 0 0 JUN24 275.00 P 0.00 0.00 0.00 152.40 -2.40 0 0 0 0 JUL24 60.00 P 0.00 0.00 0.00 0.32 -0.01 82 0 8 0 JUL24 62.50 P 0.00 0.00 0.00 0.43 -0.01 82 0 5 0 JUL24 65.00 P 0.00 0.00 0.00 0.58 -0.01 82 0 25 0 JUL24 67.50 P 0.00 0.00 0.00 0.74 -0.02 82 0 45 0 JUL24 70.00 P 0.00 0.00 0.00 0.96 -0.03 82 0 455 0 JUL24 72.50 P 0.00 0.00 0.00 1.19 -0.04 82 0 139 0 JUL24 75.00 P 0.00 0.00 0.00 1.51 -0.04 82 0 130 0 JUL24 77.50 P 0.00 0.00 0.00 1.82 -0.05 82 0 179 0 JUL24 80.00 P 0.00 0.00 0.00 2.23 -0.07 82 0 135 0 JUL24 82.50 P 0.00 0.00 0.00 2.66 -0.07 82 0 73 0 JUL24 85.00 P 0.00 0.00 0.00 3.14 -0.13 82 0 135 0 JUL24 87.50 P 0.00 0.00 0.00 3.71 -0.13 82 0 259 0 JUL24 90.00 P 0.00 0.00 0.00 4.29 -0.15 82 0 236 0 JUL24 92.50 P 4.54 4.58 4.54 4.82 -0.35 81 61 240 +26 JUL24 95.00 P 0.00 0.00 0.00 5.54 -0.18 81 0 186 0 JUL24 97.50 P 0.00 0.00 0.00 6.25 -0.26 81 0 123 0 JUL24 100.00 P 7.00 7.00 7.00 7.11 -0.29 81 50 275 +50 JUL24 102.50 P 0.00 0.00 0.00 8.00 -0.29 81 0 47 0 JUL24 105.00 P 9.05 9.08 9.05 8.90 -0.37 81 45 102 +45 JUL24 107.50 P 0.00 0.00 0.00 9.94 -0.40 81 0 40 0 JUL24 110.00 P 10.92 10.92 10.91 11.01 -0.48 80 58 400 +43 JUL24 112.50 P 12.12 12.74 12.12 12.24 -0.49 81 49 34 +34 JUL24 115.00 P 13.40 13.40 13.40 13.52 -0.59 81 15 66 0 JUL24 117.50 P 0.00 0.00 0.00 14.86 -0.71 82 0 330 0 JUL24 120.00 P 16.28 16.71 16.28 16.28 -0.64 82 141 550 +141 JUL24 122.50 P 17.78 18.18 17.78 17.75 -0.65 83 220 220 +220 JUL24 125.00 P 19.33 19.90 19.33 19.27 -0.87 83 135 384 +120 JUL24 127.50 P 21.01 21.14 21.01 20.84 -0.84 83 641 682 +641 JUL24 130.00 P 0.00 0.00 0.00 22.56 -0.89 84 0 54 0 JUL24 132.50 P 0.00 0.00 0.00 24.25 -0.95 85 0 0 0 JUL24 135.00 P 0.00 0.00 0.00 26.01 -0.27 85 0 129 0 JUL24 137.50 P 0.00 0.00 0.00 27.82 -0.15 86 0 0 0 JUL24 140.00 P 0.00 0.00 0.00 28.74 -0.98 82 0 0 0 JUL24 142.50 P 0.00 0.00 0.00 30.45 -1.13 82 0 0 0 JUL24 145.00 P 0.00 0.00 0.00 32.31 -1.13 82 0 0 0 JUL24 147.50 P 0.00 0.00 0.00 34.17 -1.13 82 0 0 0 JUL24 150.00 P 0.00 0.00 0.00 36.03 -1.15 82 0 0 0 JUL24 152.50 P 0.00 0.00 0.00 37.90 -1.29 82 0 0 0 JUL24 155.00 P 0.00 0.00 0.00 39.86 -1.34 82 0 0 0 JUL24 157.50 P 0.00 0.00 0.00 41.87 -1.34 82 0 0 0 JUL24 160.00 P 0.00 0.00 0.00 43.89 -1.34 82 0 0 0 JUL24 162.50 P 0.00 0.00 0.00 45.91 -1.40 82 0 0 0 JUL24 165.00 P 0.00 0.00 0.00 47.93 -1.52 82 0 0 0 JUL24 167.50 P 0.00 0.00 0.00 50.05 -1.54 82 0 0 0 JUL24 170.00 P 0.00 0.00 0.00 52.19 -1.54 82 0 0 0 JUL24 172.50 P 0.00 0.00 0.00 54.33 -1.55 82 0 0 0 JUL24 175.00 P 0.00 0.00 0.00 56.48 -1.60 82 0 0 0 JUL24 177.50 P 0.00 0.00 0.00 58.63 -1.70 82 0 0 0 JUL24 180.00 P 0.00 0.00 0.00 60.84 -1.73 82 0 0 0 JUL24 182.50 P 0.00 0.00 0.00 63.09 -1.73 82 0 0 0 JUL24 185.00 P 0.00 0.00 0.00 65.34 -1.73 82 0 0 0 JUL24 187.50 P 0.00 0.00 0.00 67.59 -1.76 82 0 0 0 JUL24 190.00 P 0.00 0.00 0.00 69.84 -1.84 82 0 0 0 JUL24 192.50 P 0.00 0.00 0.00 72.11 -1.89 82 0 0 0 JUL24 195.00 P 0.00 0.00 0.00 74.43 -1.90 82 0 0 0 JUL24 197.50 P 0.00 0.00 0.00 76.76 -1.91 82 0 0 0 JUL24 200.00 P 0.00 0.00 0.00 79.09 -1.92 82 0 0 0 JUL24 205.00 P 0.00 0.00 0.00 83.76 -2.01 82 0 0 0 JUL24 210.00 P 0.00 0.00 0.00 88.50 -2.06 82 0 0 0 JUL24 215.00 P 0.00 0.00 0.00 93.28 -2.08 82 0 0 0 JUL24 220.00 P 0.00 0.00 0.00 98.08 -2.14 82 0 0 0 JUL24 225.00 P 0.00 0.00 0.00 102.91 -2.19 82 0 0 0 JUL24 230.00 P 0.00 0.00 0.00 107.79 -2.20 82 0 0 0 JUL24 235.00 P 0.00 0.00 0.00 112.68 -2.24 82 0 0 0 JUL24 240.00 P 0.00 0.00 0.00 117.58 -2.29 82 0 0 0 JUL24 245.00 P 0.00 0.00 0.00 122.52 -2.31 82 0 0 0 JUL24 250.00 P 0.00 0.00 0.00 127.46 -2.34 82 0 0 0 AUG24 80.00 P 0.00 0.00 0.00 3.33 -0.05 80 0 444 0 AUG24 82.50 P 0.00 0.00 0.00 3.92 -0.05 80 0 167 0 AUG24 85.00 P 0.00 0.00 0.00 4.51 -0.04 80 0 40 0 AUG24 87.50 P 0.00 0.00 0.00 5.15 -0.10 80 0 0 0 AUG24 90.00 P 5.60 5.60 5.60 5.76 -0.06 79 1 6 +1 AUG24 92.50 P 0.00 0.00 0.00 6.46 -0.08 79 0 50 0 AUG24 95.00 P 0.00 0.00 0.00 7.21 -0.22 79 0 21 0 AUG24 97.50 P 0.00 0.00 0.00 8.12 -0.18 78 0 32 0 AUG24 100.00 P 0.00 0.00 0.00 9.03 -0.21 78 0 0 0 AUG24 102.50 P 9.93 9.93 9.92 9.94 -0.41 78 30 47 +30 AUG24 105.00 P 0.00 0.00 0.00 10.98 -0.51 78 0 85 0 AUG24 107.50 P 0.00 0.00 0.00 12.08 -0.58 78 0 47 0 AUG24 110.00 P 13.34 13.34 13.34 13.18 -0.66 78 42 25 +1 AUG24 112.50 P 14.57 14.57 14.57 14.56 -0.40 79 41 82 +41 AUG24 115.00 P 15.86 15.86 15.86 15.86 -0.42 79 42 85 +42 AUG24 117.50 P 0.00 0.00 0.00 17.23 -0.43 79 0 72 0 AUG24 120.00 P 18.62 18.62 18.61 18.61 -0.55 79 56 81 +56 AUG24 122.50 P 20.38 20.63 20.10 20.10 -0.56 80 72 57 +57 AUG24 125.00 P 21.80 22.16 21.65 21.65 -0.58 80 95 95 +95 AUG24 127.50 P 23.41 23.41 23.41 23.22 -0.83 80 43 43 +43 AUG24 130.00 P 24.74 24.75 24.74 24.85 -0.85 81 58 58 +58 AUG24 132.50 P 0.00 0.00 0.00 26.56 -0.84 81 0 0 0 AUG24 135.00 P 0.00 0.00 0.00 28.29 -0.89 82 0 0 0 AUG24 137.50 P 0.00 0.00 0.00 30.04 -0.95 82 0 0 0 AUG24 140.00 P 0.00 0.00 0.00 31.85 -0.11 82 0 0 0 AUG24 142.50 P 0.00 0.00 0.00 32.91 -0.79 80 0 0 0 AUG24 145.00 P 0.00 0.00 0.00 34.63 -0.94 80 0 0 0 AUG24 147.50 P 0.00 0.00 0.00 36.47 -0.97 80 0 0 0 AUG24 150.00 P 0.00 0.00 0.00 38.35 -0.97 80 0 0 0 AUG24 152.50 P 0.00 0.00 0.00 40.23 -0.97 80 0 0 0 AUG24 155.00 P 0.00 0.00 0.00 42.11 -1.00 80 0 0 0 AUG24 157.50 P 0.00 0.00 0.00 44.00 -1.13 80 0 0 0 AUG24 160.00 P 0.00 0.00 0.00 45.96 -1.19 80 0 0 0 AUG24 162.50 P 0.00 0.00 0.00 47.99 -1.19 80 0 0 0 AUG24 165.00 P 0.00 0.00 0.00 50.01 -1.20 80 0 0 0 AUG24 167.50 P 0.00 0.00 0.00 52.05 -1.19 80 0 0 0 AUG24 170.00 P 0.00 0.00 0.00 54.08 -1.28 80 0 0 0 AUG24 172.50 P 0.00 0.00 0.00 56.12 -1.39 80 0 0 0 AUG24 175.00 P 0.00 0.00 0.00 58.25 -1.41 80 0 0 0 AUG24 177.50 P 0.00 0.00 0.00 60.40 -1.42 80 0 0 0 AUG24 180.00 P 0.00 0.00 0.00 62.56 -1.42 80 0 0 0 AUG24 182.50 P 0.00 0.00 0.00 64.72 -1.42 80 0 0 0 AUG24 185.00 P 0.00 0.00 0.00 66.88 -1.50 80 0 0 0 AUG24 187.50 P 0.00 0.00 0.00 69.04 -1.59 80 0 0 0 AUG24 190.00 P 0.00 0.00 0.00 71.26 -1.63 80 0 0 0 AUG24 192.50 P 0.00 0.00 0.00 73.52 -1.63 80 0 0 0 AUG24 195.00 P 0.00 0.00 0.00 75.77 -1.64 80 0 0 0 AUG24 197.50 P 0.00 0.00 0.00 78.03 -1.65 80 0 0 0 AUG24 200.00 P 0.00 0.00 0.00 80.30 -1.68 80 0 0 0 AUG24 205.00 P 0.00 0.00 0.00 84.84 -1.81 80 0 0 0 AUG24 210.00 P 0.00 0.00 0.00 89.50 -1.83 80 0 0 0 AUG24 215.00 P 0.00 0.00 0.00 94.18 -1.85 80 0 0 0 AUG24 220.00 P 0.00 0.00 0.00 98.87 -1.93 80 0 0 0 AUG24 225.00 P 0.00 0.00 0.00 103.60 -2.00 80 0 0 0 AUG24 230.00 P 0.00 0.00 0.00 108.39 -2.03 80 0 0 0 AUG24 235.00 P 0.00 0.00 0.00 113.20 -2.05 80 0 0 0 AUG24 240.00 P 0.00 0.00 0.00 118.02 -2.12 80 0 0 0 AUG24 245.00 P 0.00 0.00 0.00 122.87 -2.17 80 0 0 0 AUG24 250.00 P 0.00 0.00 0.00 127.76 -2.20 80 0 0 0 SEP24 48.00 P 0.00 0.00 0.00 0.27 0.00 77 0 285 0 SEP24 49.00 P 0.00 0.00 0.00 0.32 +0.01 77 0 20 0 SEP24 50.00 P 0.00 0.00 0.00 0.36 +0.01 77 0 15 0 SEP24 52.50 P 0.00 0.00 0.00 0.47 0.00 77 0 0 0 SEP24 55.00 P 0.00 0.00 0.00 0.64 +0.01 77 0 70 0 SEP24 57.50 P 0.00 0.00 0.00 0.80 0.00 77 0 34 0 SEP24 60.00 P 0.00 0.00 0.00 1.04 +0.01 77 0 133 0 SEP24 62.50 P 0.00 0.00 0.00 1.28 +0.01 77 0 0 0 SEP24 65.00 P 0.00 0.00 0.00 1.58 -0.01 77 0 1 0 SEP24 67.50 P 0.00 0.00 0.00 1.92 0.00 77 0 274 0 SEP24 70.00 P 0.00 0.00 0.00 2.28 -0.02 77 0 579 0 SEP24 72.50 P 0.00 0.00 0.00 2.73 -0.02 77 0 964 0 SEP24 75.00 P 0.00 0.00 0.00 3.19 -0.02 77 0 319 0 SEP24 77.50 P 0.00 0.00 0.00 3.71 -0.05 77 0 363 0 SEP24 80.00 P 0.00 0.00 0.00 4.31 -0.05 77 0 1,417 0 SEP24 82.50 P 0.00 0.00 0.00 4.91 -0.05 77 0 208 0 SEP24 85.00 P 0.00 0.00 0.00 5.58 -0.10 77 0 106 0 SEP24 87.50 P 0.00 0.00 0.00 6.34 -0.10 77 0 86 0 SEP24 90.00 P 0.00 0.00 0.00 7.11 +0.12 77 0 889 0 SEP24 92.50 P 0.00 0.00 0.00 7.89 -0.18 77 0 3,020 0 SEP24 95.00 P 0.00 0.00 0.00 8.84 -0.18 77 0 980 0 SEP24 97.50 P 0.00 0.00 0.00 9.79 -0.17 77 0 2,402 0 SEP24 100.00 P 0.00 0.00 0.00 10.74 +0.15 77 0 117 0 SEP24 102.50 P 0.00 0.00 0.00 11.77 -0.28 77 0 45 0 SEP24 105.00 P 0.00 0.00 0.00 12.84 -0.29 77 0 0 0 SEP24 107.50 P 0.00 0.00 0.00 13.94 -0.23 77 0 100 0 SEP24 110.00 P 0.00 0.00 0.00 15.30 -0.12 78 0 0 0 SEP24 112.50 P 0.00 0.00 0.00 16.58 -0.14 78 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 17.67 -0.51 77 0 0 0 SEP24 117.50 P 0.00 0.00 0.00 19.11 -0.41 77 0 0 0 SEP24 120.00 P 0.00 0.00 0.00 20.46 -0.41 77 0 5 0 SEP24 122.50 P 0.00 0.00 0.00 21.81 -0.57 77 0 0 0 SEP24 125.00 P 0.00 0.00 0.00 23.34 -0.57 77 0 2 0 SEP24 127.50 P 0.00 0.00 0.00 24.87 -0.58 77 0 0 0 SEP24 130.00 P 0.00 0.00 0.00 26.41 -0.57 77 0 4 0 SEP24 132.50 P 0.00 0.00 0.00 27.96 -0.62 77 0 0 0 SEP24 135.00 P 0.00 0.00 0.00 29.53 -0.76 77 0 0 0 SEP24 137.50 P 0.00 0.00 0.00 31.25 -0.76 77 0 0 0 SEP24 140.00 P 0.00 0.00 0.00 32.97 -0.76 77 0 10 0 SEP24 142.50 P 0.00 0.00 0.00 34.69 -0.76 77 0 139 0 SEP24 145.00 P 0.00 0.00 0.00 36.42 -0.79 77 0 109 0 SEP24 147.50 P 0.00 0.00 0.00 38.15 -0.94 77 0 0 0 SEP24 150.00 P 0.00 0.00 0.00 40.01 -0.97 77 0 80 0 SEP24 152.50 P 0.00 0.00 0.00 41.90 -0.96 77 0 0 0 SEP24 155.00 P 0.00 0.00 0.00 43.78 -0.97 77 0 0 0 SEP24 157.50 P 0.00 0.00 0.00 45.68 -0.97 77 0 0 0 SEP24 160.00 P 0.00 0.00 0.00 47.58 -1.05 77 0 197 0 SEP24 162.50 P 0.00 0.00 0.00 49.48 -1.18 77 0 0 0 SEP24 165.00 P 0.00 0.00 0.00 51.51 -1.18 77 0 0 0 SEP24 167.50 P 0.00 0.00 0.00 53.54 -1.19 77 0 0 0 SEP24 170.00 P 0.00 0.00 0.00 55.58 -1.19 77 0 0 0 SEP24 172.50 P 0.00 0.00 0.00 57.62 -1.20 77 0 0 0 SEP24 175.00 P 0.00 0.00 0.00 59.67 -1.25 77 0 0 0 SEP24 177.50 P 0.00 0.00 0.00 61.72 -1.36 77 0 0 0 SEP24 180.00 P 0.00 0.00 0.00 63.83 -1.40 77 0 0 0 SEP24 182.50 P 0.00 0.00 0.00 65.98 -1.41 77 0 0 0 SEP24 185.00 P 0.00 0.00 0.00 68.14 -1.42 77 0 0 0 SEP24 187.50 P 0.00 0.00 0.00 70.31 -1.42 77 0 0 0 SEP24 190.00 P 0.00 0.00 0.00 72.48 -1.43 77 0 0 0 SEP24 192.50 P 0.00 0.00 0.00 74.65 -1.49 77 0 0 0 SEP24 195.00 P 0.00 0.00 0.00 76.82 -1.58 77 0 0 0 SEP24 197.50 P 0.00 0.00 0.00 79.04 -1.63 77 0 0 0 SEP24 200.00 P 0.00 0.00 0.00 81.30 -1.63 77 0 7 0 SEP24 205.00 P 0.00 0.00 0.00 85.83 -1.64 77 0 0 0 SEP24 210.00 P 0.00 0.00 0.00 90.37 -1.69 77 0 0 0 SEP24 215.00 P 0.00 0.00 0.00 94.93 -1.81 77 0 0 0 SEP24 220.00 P 0.00 0.00 0.00 99.60 -1.84 77 0 0 0 SEP24 225.00 P 0.00 0.00 0.00 104.29 -1.86 77 0 0 0 SEP24 230.00 P 0.00 0.00 0.00 108.99 -1.90 77 0 0 0 SEP24 235.00 P 0.00 0.00 0.00 113.71 -1.99 77 0 0 0 SEP24 240.00 P 0.00 0.00 0.00 118.49 -2.03 77 0 0 0 SEP24 245.00 P 0.00 0.00 0.00 123.30 -2.05 77 0 0 0 SEP24 250.00 P 0.00 0.00 0.00 128.13 -2.07 77 0 0 0 SEP24 255.00 P 0.00 0.00 0.00 132.97 -2.13 77 0 0 0 SEP24 260.00 P 0.00 0.00 0.00 137.82 -2.19 77 0 0 0 SEP24 265.00 P 0.00 0.00 0.00 142.72 -2.21 77 0 0 0 SEP24 270.00 P 0.00 0.00 0.00 147.63 -2.25 77 0 0 0 SEP24 275.00 P 0.00 0.00 0.00 152.56 -2.27 77 0 0 0 DEC24 48.00 P 0.00 0.00 0.00 0.79 -0.05 72 0 300 0 DEC24 49.00 P 0.00 0.00 0.00 0.86 -0.08 72 0 550 0 DEC24 50.00 P 0.00 0.00 0.00 0.96 -0.08 72 0 95 0 DEC24 52.50 P 0.00 0.00 0.00 1.21 -0.09 72 0 43 0 DEC24 55.00 P 0.00 0.00 0.00 1.47 -0.12 72 0 3 0 DEC24 57.50 P 0.00 0.00 0.00 1.82 -0.13 72 0 76 0 DEC24 60.00 P 2.75 2.75 2.75 2.17 -0.13 72 5 15 +5 DEC24 62.50 P 0.00 0.00 0.00 2.57 -0.19 72 0 2 0 DEC24 65.00 P 0.00 0.00 0.00 3.04 -0.19 72 0 205 0 DEC24 67.50 P 0.00 0.00 0.00 3.52 -0.19 72 0 57 0 DEC24 70.00 P 0.00 0.00 0.00 4.05 -0.27 72 0 167 0 DEC24 72.50 P 0.00 0.00 0.00 4.67 -0.27 72 0 765 0 DEC24 75.00 P 0.00 0.00 0.00 5.30 -0.27 72 0 75 0 DEC24 77.50 P 0.00 0.00 0.00 5.93 -0.37 72 0 83 0 DEC24 80.00 P 0.00 0.00 0.00 6.72 -0.37 72 0 77 0 DEC24 82.50 P 0.00 0.00 0.00 7.51 -0.37 72 0 17 0 DEC24 85.00 P 0.00 0.00 0.00 8.30 -0.38 72 0 83 0 DEC24 87.50 P 0.00 0.00 0.00 9.14 -0.50 72 0 22 0 DEC24 90.00 P 0.00 0.00 0.00 10.12 -0.50 72 0 43 0 DEC24 92.50 P 0.00 0.00 0.00 11.09 -0.51 72 0 11 0 DEC24 95.00 P 0.00 0.00 0.00 12.07 -0.51 72 0 5 0 DEC24 97.50 P 0.00 0.00 0.00 13.06 -0.65 72 0 300 0 DEC24 100.00 P 0.00 0.00 0.00 14.30 -0.58 72 0 52 0 DEC24 102.50 P 0.00 0.00 0.00 15.40 -0.65 72 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 16.73 -0.36 72 0 1 0 DEC24 107.50 P 0.00 0.00 0.00 18.17 -0.14 73 0 678 0 DEC24 110.00 P 19.20 19.20 19.20 19.16 -0.39 72 10 15 +10 DEC24 112.50 P 0.00 0.00 0.00 20.46 -0.41 72 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 22.06 -0.49 73 0 5 0 DEC24 117.50 P 0.00 0.00 0.00 23.10 -0.83 72 0 0 0 DEC24 120.00 P 0.00 0.00 0.00 24.48 -0.83 72 0 0 0 DEC24 122.50 P 0.00 0.00 0.00 25.86 -1.00 72 0 67 0 DEC24 125.00 P 0.00 0.00 0.00 27.42 -1.00 72 0 0 0 DEC24 127.50 P 0.00 0.00 0.00 28.98 -1.01 72 0 0 0 DEC24 130.00 P 0.00 0.00 0.00 30.55 -1.01 72 0 0 0 DEC24 132.50 P 0.00 0.00 0.00 32.11 -1.02 72 0 0 0 DEC24 135.00 P 0.00 0.00 0.00 33.69 -1.04 72 0 0 0 DEC24 137.50 P 0.00 0.00 0.00 35.28 -1.19 72 0 0 0 DEC24 140.00 P 0.00 0.00 0.00 37.02 -1.20 72 0 0 0 DEC24 142.50 P 0.00 0.00 0.00 38.77 -1.20 72 0 0 0 DEC24 145.00 P 0.00 0.00 0.00 40.51 -1.21 72 0 0 0 DEC24 147.50 P 0.00 0.00 0.00 42.26 -1.21 72 0 0 0 DEC24 150.00 P 0.00 0.00 0.00 44.02 -1.21 72 0 0 0 DEC24 152.50 P 0.00 0.00 0.00 45.78 -1.31 72 0 0 0 DEC24 155.00 P 0.00 0.00 0.00 47.60 -1.39 72 0 0 0 DEC24 157.50 P 0.00 0.00 0.00 49.51 -1.39 72 0 0 0 DEC24 160.00 P 0.00 0.00 0.00 51.42 -1.40 72 0 0 0 DEC24 162.50 P 0.00 0.00 0.00 53.33 -1.41 72 0 0 0 DEC24 165.00 P 0.00 0.00 0.00 55.25 -1.41 72 0 0 0 DEC24 167.50 P 0.00 0.00 0.00 57.17 -1.42 72 0 0 0 DEC24 170.00 P 0.00 0.00 0.00 59.10 -1.46 72 0 0 0 DEC24 172.50 P 0.00 0.00 0.00 61.04 -1.57 72 0 0 0 DEC24 175.00 P 0.00 0.00 0.00 63.08 -1.58 72 0 0 0 DEC24 177.50 P 0.00 0.00 0.00 65.13 -1.59 72 0 0 0 DEC24 180.00 P 0.00 0.00 0.00 67.19 -1.59 72 0 0 0 DEC24 182.50 P 0.00 0.00 0.00 69.25 -1.60 72 0 0 0 DEC24 185.00 P 0.00 0.00 0.00 71.31 -1.61 72 0 0 0 DEC24 187.50 P 0.00 0.00 0.00 73.38 -1.61 72 0 0 0 DEC24 190.00 P 0.00 0.00 0.00 75.46 -1.63 72 0 0 0 DEC24 192.50 P 0.00 0.00 0.00 77.54 -1.72 72 0 0 0 DEC24 195.00 P 0.00 0.00 0.00 79.67 -1.77 72 0 0 0 DEC24 197.50 P 0.00 0.00 0.00 81.85 -1.77 72 0 0 0 DEC24 200.00 P 0.00 0.00 0.00 84.03 -1.77 72 0 0 0 DEC24 205.00 P 0.00 0.00 0.00 88.39 -1.79 72 0 0 0 DEC24 210.00 P 0.00 0.00 0.00 92.78 -1.80 72 0 0 0 DEC24 215.00 P 0.00 0.00 0.00 97.18 -1.87 72 0 0 0 DEC24 220.00 P 0.00 0.00 0.00 101.68 -1.93 72 0 0 0 DEC24 225.00 P 0.00 0.00 0.00 106.24 -1.94 72 0 0 0 DEC24 230.00 P 0.00 0.00 0.00 110.81 -1.96 72 0 0 0 DEC24 235.00 P 0.00 0.00 0.00 115.40 -1.98 72 0 0 0 DEC24 240.00 P 0.00 0.00 0.00 120.01 -2.02 72 0 0 0 DEC24 245.00 P 0.00 0.00 0.00 124.66 -2.09 72 0 0 0 DEC24 250.00 P 0.00 0.00 0.00 129.39 -2.09 72 0 0 0 DEC24 255.00 P 0.00 0.00 0.00 134.12 -2.11 72 0 0 0 DEC24 260.00 P 0.00 0.00 0.00 138.87 -2.12 72 0 0 0 DEC24 265.00 P 0.00 0.00 0.00 143.63 -2.14 72 0 0 0 DEC24 270.00 P 0.00 0.00 0.00 148.41 -2.18 72 0 0 0 DEC24 275.00 P 0.00 0.00 0.00 153.22 -2.22 72 0 0 0 MAR25 55.00 P 0.00 0.00 0.00 2.67 -0.16 72 0 562 0 MAR25 57.50 P 0.00 0.00 0.00 3.17 -0.16 72 0 80 0 MAR25 60.00 P 0.00 0.00 0.00 3.68 -0.16 72 0 90 0 MAR25 62.50 P 0.00 0.00 0.00 4.18 -0.23 72 0 0 0 MAR25 65.00 P 0.00 0.00 0.00 4.84 -0.23 72 0 100 0 MAR25 67.50 P 0.00 0.00 0.00 5.49 -0.23 72 0 0 0 MAR25 70.00 P 0.00 0.00 0.00 6.14 -0.24 72 0 10 0 MAR25 72.50 P 0.00 0.00 0.00 6.87 -0.32 72 0 8 0 MAR25 75.00 P 0.00 0.00 0.00 7.69 -0.33 72 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 8.52 -0.32 72 0 0 0 MAR25 80.00 P 0.00 0.00 0.00 9.35 -0.33 72 0 0 0 MAR25 82.50 P 0.00 0.00 0.00 10.23 -0.44 72 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 11.24 -0.44 72 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 12.25 -0.44 72 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 13.26 -0.45 72 0 2 0 MAR25 92.50 P 0.00 0.00 0.00 14.28 -0.50 72 0 2 0 MAR25 95.00 P 0.00 0.00 0.00 15.41 -0.58 72 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 16.61 -0.58 72 0 0 0 MAR25 100.00 P 0.00 0.00 0.00 17.82 -0.58 72 0 162 0 MAR25 102.50 P 0.00 0.00 0.00 19.03 -0.58 72 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 20.24 -0.60 72 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 21.49 -0.74 72 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 22.89 -0.74 72 0 0 0 MAR25 112.50 P 0.00 0.00 0.00 24.30 -0.74 72 0 0 0 MAR25 115.00 P 0.00 0.00 0.00 25.70 -0.74 72 0 0 0 MAR25 117.50 P 0.00 0.00 0.00 27.11 -0.75 72 0 0 0 MAR25 120.00 P 0.00 0.00 0.00 28.52 -0.76 72 0 5 0 MAR25 122.50 P 0.00 0.00 0.00 29.95 -0.91 72 0 0 0 MAR25 125.00 P 0.00 0.00 0.00 31.53 -0.92 72 0 2 0 MAR25 127.50 P 0.00 0.00 0.00 33.13 -0.92 72 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 34.72 -0.92 72 0 0 0 MAR25 132.50 P 0.00 0.00 0.00 36.32 -0.93 72 0 0 0 MAR25 135.00 P 0.00 0.00 0.00 37.92 -0.93 72 0 0 0 MAR25 137.50 P 0.00 0.00 0.00 39.53 -0.95 72 0 0 0 MAR25 140.00 P 0.00 0.00 0.00 41.15 -1.10 72 0 0 0 MAR25 142.50 P 0.00 0.00 0.00 42.91 -1.11 72 0 0 0 MAR25 145.00 P 0.00 0.00 0.00 44.68 -1.11 72 0 0 0 MAR25 147.50 P 0.00 0.00 0.00 46.45 -1.12 72 0 0 0 MAR25 150.00 P 0.00 0.00 0.00 48.23 -1.12 72 0 0 0 MAR25 152.50 P 0.00 0.00 0.00 50.01 -1.12 72 0 0 0 MAR25 155.00 P 0.00 0.00 0.00 51.79 -1.14 72 0 0 0 MAR25 157.50 P 0.00 0.00 0.00 53.58 -1.16 72 0 0 0 MAR25 160.00 P 0.00 0.00 0.00 55.38 -1.29 72 0 0 0 MAR25 162.50 P 0.00 0.00 0.00 57.30 -1.31 72 0 0 0 MAR25 165.00 P 0.00 0.00 0.00 59.23 -1.31 72 0 0 0 MAR25 167.50 P 0.00 0.00 0.00 61.16 -1.32 72 0 0 0 MAR25 170.00 P 0.00 0.00 0.00 63.10 -1.32 72 0 0 0 MAR25 172.50 P 0.00 0.00 0.00 65.04 -1.33 72 0 0 0 MAR25 175.00 P 0.00 0.00 0.00 66.99 -1.33 72 0 0 0 MAR25 177.50 P 0.00 0.00 0.00 68.94 -1.34 72 0 0 0 MAR25 180.00 P 0.00 0.00 0.00 70.89 -1.37 72 0 0 0 MAR25 182.50 P 0.00 0.00 0.00 72.86 -1.47 72 0 0 0 MAR25 185.00 P 0.00 0.00 0.00 74.89 -1.51 72 0 0 0 MAR25 187.50 P 0.00 0.00 0.00 76.96 -1.52 72 0 0 0 MAR25 190.00 P 0.00 0.00 0.00 79.04 -1.52 72 0 0 0 MAR25 192.50 P 0.00 0.00 0.00 81.12 -1.52 72 0 0 0 MAR25 195.00 P 0.00 0.00 0.00 83.20 -1.53 72 0 0 0 MAR25 197.50 P 0.00 0.00 0.00 85.29 -1.53 72 0 0 0 MAR25 200.00 P 0.00 0.00 0.00 87.38 -1.54 72 0 0 0 MAR25 205.00 P 0.00 0.00 0.00 91.57 -1.56 72 0 0 0 MAR25 210.00 P 0.00 0.00 0.00 95.79 -1.70 72 0 0 0 MAR25 215.00 P 0.00 0.00 0.00 100.18 -1.71 72 0 0 0 MAR25 220.00 P 0.00 0.00 0.00 104.58 -1.72 72 0 0 0 MAR25 225.00 P 0.00 0.00 0.00 108.99 -1.73 72 0 0 0 MAR25 230.00 P 0.00 0.00 0.00 113.41 -1.75 72 0 0 0 MAR25 235.00 P 0.00 0.00 0.00 117.86 -1.77 72 0 0 0 MAR25 240.00 P 0.00 0.00 0.00 122.32 -1.88 72 0 0 0 MAR25 245.00 P 0.00 0.00 0.00 126.90 -1.90 72 0 0 0 MAR25 250.00 P 0.00 0.00 0.00 131.50 -1.91 72 0 0 0 MAR25 255.00 P 0.00 0.00 0.00 136.11 -1.92 72 0 0 0 MAR25 260.00 P 0.00 0.00 0.00 140.73 -1.94 72 0 0 0 MAR25 265.00 P 0.00 0.00 0.00 145.37 -1.96 72 0 0 0 MAR25 270.00 P 0.00 0.00 0.00 150.02 -1.99 72 0 0 0 MAR25 275.00 P 0.00 0.00 0.00 154.70 -2.06 72 0 0 0 TOTAL PUT 3,691 86,312 +2,401 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$ 25.80 MAY24 14.00 C 0.00 0.00 0.00 11.82 +0.69 0 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 11.32 +0.69 0 0 0 0 MAY24 15.00 C 0.00 0.00 0.00 10.82 +0.69 0 0 0 0 MAY24 15.50 C 0.00 0.00 0.00 10.32 +0.69 0 0 0 0 MAY24 16.00 C 0.00 0.00 0.00 9.83 +0.70 91 0 0 0 MAY24 16.50 C 0.00 0.00 0.00 9.33 +0.70 84 0 0 0 MAY24 17.00 C 0.00 0.00 0.00 8.83 +0.70 77 0 0 0 MAY24 17.50 C 0.00 0.00 0.00 8.33 +0.70 69 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 7.83 +0.70 61 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 7.33 +0.70 50 0 30 0 MAY24 19.00 C 0.00 0.00 0.00 6.83 +0.70 0 0 94 0 MAY24 19.50 C 0.00 0.00 0.00 6.33 +0.69 0 0 142 0 MAY24 20.00 C 0.00 0.00 0.00 5.83 +0.69 0 0 389 0 MAY24 21.00 C 0.00 0.00 0.00 4.83 +0.66 0 0 843 0 MAY24 22.00 C 0.00 0.00 0.00 3.85 +0.67 40 0 310 0 MAY24 23.00 C 0.00 0.00 0.00 2.87 +0.68 35 0 719 0 MAY24 24.00 C 1.36 1.70 1.36 1.87 +0.61 24 33 795 -31 MAY24 25.00 C 0.82 1.01 0.82 1.00 +0.45 23 10 1,432 +2 MAY24 26.00 C 0.28 0.42 0.28 0.39 +0.23 22 120 958 -70 MAY24 27.00 C 0.11 0.11 0.11 0.11 +0.07 23 114 337 +109 MAY24 28.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 26 0 MAY24 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 MAY24 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0 MAY24 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 MAY24 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 MAY24 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 MAY24 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 12.37 +0.70 71 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 11.87 +0.70 63 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 11.37 +0.70 46 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 10.87 +0.69 0 0 0 0 JUN24 15.50 C 0.00 0.00 0.00 10.37 +0.69 0 0 0 0 JUN24 16.00 C 0.00 0.00 0.00 9.88 +0.70 51 0 26 0 JUN24 16.50 C 0.00 0.00 0.00 9.38 +0.70 41 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 8.88 +0.69 0 0 20 0 JUN24 17.50 C 0.00 0.00 0.00 8.38 +0.69 0 0 0 0 JUN24 18.00 C 0.00 0.00 0.00 7.89 +0.70 40 0 0 0 JUN24 18.50 C 0.00 0.00 0.00 7.39 +0.70 32 0 30 0 JUN24 19.00 C 0.00 0.00 0.00 6.89 +0.69 0 0 33 0 JUN24 19.50 C 0.00 0.00 0.00 6.39 +0.69 0 0 63 0 JUN24 20.00 C 0.00 0.00 0.00 5.90 +0.70 29 0 208 0 JUN24 21.00 C 0.00 0.00 0.00 4.90 +0.64 0 0 264 0 JUN24 22.00 C 0.00 0.00 0.00 3.95 +0.66 28 0 306 0 JUN24 23.00 C 0.00 0.00 0.00 2.98 +0.64 24 0 808 0 JUN24 24.00 C 0.00 0.00 0.00 2.07 +0.55 22 0 761 0 JUN24 25.00 C 0.00 0.00 0.00 1.30 +0.44 21 0 1,007 0 JUN24 26.00 C 0.63 0.74 0.63 0.69 +0.27 20 172 651 +122 JUN24 27.00 C 0.29 0.37 0.29 0.34 +0.16 21 173 265 +163 JUN24 28.00 C 0.00 0.00 0.00 0.14 +0.07 21 0 120 0 JUN24 29.00 C 0.08 0.08 0.08 0.05 +0.03 21 143 200 +139 JUN24 30.00 C 0.04 0.04 0.04 0.02 +0.01 22 90 120 +90 JUN24 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0 JUN24 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUN24 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 63 0 JUN24 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 JUL24 16.00 C 0.00 0.00 0.00 9.89 +0.70 51 0 0 0 JUL24 16.50 C 0.00 0.00 0.00 9.39 +0.70 45 0 0 0 JUL24 17.00 C 0.00 0.00 0.00 8.89 +0.70 0 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 8.39 +0.69 0 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 7.90 +0.70 39 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 7.40 +0.70 33 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 6.90 +0.69 0 0 0 0 JUL24 19.50 C 0.00 0.00 0.00 6.40 +0.69 0 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 5.91 +0.70 28 0 20 0 JUL24 21.00 C 0.00 0.00 0.00 4.91 +0.64 0 0 70 0 JUL24 22.00 C 0.00 0.00 0.00 3.95 +0.66 26 0 666 0 JUL24 23.00 C 0.00 0.00 0.00 2.99 +0.63 23 0 698 0 JUL24 24.00 C 0.00 0.00 0.00 2.09 +0.55 22 0 580 0 JUL24 25.00 C 0.00 0.00 0.00 1.33 +0.42 21 0 583 0 JUL24 26.00 C 0.71 0.74 0.71 0.76 +0.29 21 60 650 +30 JUL24 27.00 C 0.37 0.43 0.37 0.41 +0.19 21 110 1,582 +60 JUL24 28.00 C 0.20 0.20 0.20 0.20 +0.11 22 30 30 +30 JUL24 29.00 C 0.00 0.00 0.00 0.09 +0.05 22 0 0 0 JUL24 30.00 C 0.04 0.04 0.04 0.04 +0.02 22 42 42 +42 JUL24 31.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0 JUL24 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0 JUL24 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 JUL24 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 AUG24 17.50 C 0.00 0.00 0.00 8.39 +0.69 0 0 0 0 AUG24 18.00 C 0.00 0.00 0.00 7.90 +0.70 38 0 0 0 AUG24 18.50 C 0.00 0.00 0.00 7.40 +0.70 32 0 0 0 AUG24 19.00 C 0.00 0.00 0.00 6.90 +0.69 0 0 0 0 AUG24 19.50 C 0.00 0.00 0.00 6.40 +0.69 0 0 0 0 AUG24 20.00 C 0.00 0.00 0.00 5.91 +0.70 27 0 2 0 AUG24 21.00 C 0.00 0.00 0.00 4.91 +0.64 0 0 0 0 AUG24 22.00 C 0.00 0.00 0.00 3.96 +0.65 25 0 0 0 AUG24 23.00 C 0.00 0.00 0.00 3.01 +0.61 23 0 2 0 AUG24 24.00 C 0.00 0.00 0.00 2.12 +0.52 21 0 92 0 AUG24 25.00 C 0.00 0.00 0.00 1.39 +0.40 21 0 175 0 AUG24 26.00 C 0.81 0.81 0.81 0.85 +0.28 21 30 123 0 AUG24 27.00 C 0.48 0.48 0.48 0.50 +0.19 21 30 300 0 AUG24 28.00 C 0.00 0.00 0.00 0.27 +0.11 21 0 538 0 AUG24 29.00 C 0.17 0.17 0.17 0.14 +0.06 21 30 60 +15 AUG24 30.00 C 0.10 0.10 0.10 0.08 +0.04 21 2 2 +2 AUG24 31.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 0 0 AUG24 32.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0 AUG24 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0 AUG24 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 12.37 +0.69 0 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 11.88 +0.70 57 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 11.38 +0.70 51 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 10.88 +0.70 0 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 10.38 +0.69 0 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 9.89 +0.70 45 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 9.39 +0.70 39 0 0 0 SEP24 17.00 C 0.00 0.00 0.00 8.89 +0.69 0 0 0 0 SEP24 17.50 C 0.00 0.00 0.00 8.39 +0.69 0 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 7.90 +0.70 34 0 0 0 SEP24 18.50 C 0.00 0.00 0.00 7.40 +0.70 28 0 14 0 SEP24 19.00 C 0.00 0.00 0.00 6.90 +0.69 0 0 19 0 SEP24 19.50 C 0.00 0.00 0.00 6.40 +0.69 0 0 13 0 SEP24 20.00 C 0.00 0.00 0.00 5.91 +0.70 25 0 765 0 SEP24 21.00 C 0.00 0.00 0.00 4.91 +0.64 0 0 150 0 SEP24 22.00 C 0.00 0.00 0.00 3.96 +0.65 24 0 11 0 SEP24 23.00 C 0.00 0.00 0.00 3.01 +0.61 21 0 42 0 SEP24 24.00 C 0.00 0.00 0.00 2.13 +0.49 20 0 125 0 SEP24 25.00 C 0.00 0.00 0.00 1.43 +0.36 20 0 293 0 SEP24 26.00 C 0.00 0.00 0.00 0.91 +0.24 20 0 38 0 SEP24 27.00 C 0.00 0.00 0.00 0.56 +0.16 20 0 7 0 SEP24 28.00 C 0.00 0.00 0.00 0.33 +0.09 20 0 129 0 SEP24 29.00 C 0.24 0.24 0.24 0.20 +0.06 20 18 19 +17 SEP24 30.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 6 0 SEP24 31.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 400 0 SEP24 32.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0 SEP24 33.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0 SEP24 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 12.37 +0.69 0 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 11.88 +0.70 50 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 11.38 +0.70 46 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 10.88 +0.70 41 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 10.38 +0.69 0 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 9.89 +0.70 40 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 9.39 +0.70 36 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 8.89 +0.69 31 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 8.39 +0.69 0 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 7.90 +0.70 31 0 0 0 DEC24 18.50 C 0.00 0.00 0.00 7.40 +0.70 27 0 9 0 DEC24 19.00 C 0.00 0.00 0.00 6.90 +0.69 23 0 0 0 DEC24 19.50 C 0.00 0.00 0.00 6.40 +0.69 0 0 18 0 DEC24 20.00 C 0.00 0.00 0.00 5.91 +0.69 23 0 91 0 DEC24 21.00 C 5.00 5.00 5.00 4.91 +0.64 15 5 146 -5 DEC24 22.00 C 0.00 0.00 0.00 3.96 +0.60 20 0 52 0 DEC24 23.00 C 0.00 0.00 0.00 3.06 +0.49 19 0 4 0 DEC24 24.00 C 0.00 0.00 0.00 2.30 +0.36 19 0 87 0 DEC24 25.00 C 0.00 0.00 0.00 1.69 +0.25 19 0 10 0 DEC24 26.00 C 0.00 0.00 0.00 1.23 +0.17 19 0 33 0 DEC24 27.00 C 0.81 0.81 0.81 0.87 +0.10 19 1 30 -1 DEC24 28.00 C 0.61 0.61 0.61 0.61 +0.07 19 1 1 -1 DEC24 29.00 C 0.47 0.47 0.47 0.42 +0.04 19 1 1 0 DEC24 30.00 C 0.00 0.00 0.00 0.28 +0.02 19 0 9 0 DEC24 31.00 C 0.27 0.27 0.27 0.18 +0.01 19 1 1 -1 DEC24 32.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 3 0 DEC24 33.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 3 0 DEC24 34.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 10.38 +0.69 34 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 9.89 +0.70 36 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 9.39 +0.70 33 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 8.89 +0.69 30 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 8.39 +0.69 26 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 7.90 +0.70 28 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 7.40 +0.70 25 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 6.90 +0.69 22 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 6.40 +0.67 19 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 5.91 +0.65 20 0 3 0 MAR25 21.00 C 0.00 0.00 0.00 4.95 +0.57 20 0 8 0 MAR25 22.00 C 0.00 0.00 0.00 4.07 +0.46 20 0 5 0 MAR25 23.00 C 0.00 0.00 0.00 3.32 +0.36 20 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 2.68 +0.28 20 0 64 0 MAR25 25.00 C 0.00 0.00 0.00 2.15 +0.22 20 0 133 0 MAR25 26.00 C 0.00 0.00 0.00 1.65 +0.11 20 0 1 0 MAR25 27.00 C 0.00 0.00 0.00 1.32 +0.11 20 0 0 0 MAR25 28.00 C 0.00 0.00 0.00 1.01 +0.06 20 0 2 0 MAR25 29.00 C 0.00 0.00 0.00 0.77 +0.04 20 0 3 0 MAR25 30.00 C 0.00 0.00 0.00 0.57 +0.01 20 0 5 0 MAR25 31.00 C 0.00 0.00 0.00 0.42 0.00 20 0 1 0 MAR25 32.00 C 0.00 0.00 0.00 0.31 0.00 20 0 4 0 MAR25 33.00 C 0.21 0.21 0.21 0.23 -0.01 20 3 3 +3 MAR25 34.00 C 0.00 0.00 0.00 0.16 -0.01 20 0 0 0 TOTAL CALL 1,219 20,026 +715 MAY24 14.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0 MAY24 14.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 0.01 0.00 113 0 152 0 MAY24 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0 MAY24 16.00 P 0.00 0.00 0.00 0.01 0.00 101 0 117 0 MAY24 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 166 0 MAY24 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 122 0 MAY24 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 137 0 MAY24 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 278 0 MAY24 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0 MAY24 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 136 0 MAY24 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 530 0 MAY24 20.00 P 0.01 0.01 0.01 0.01 0.00 57 2 294 -2 MAY24 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 529 0 MAY24 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 855 0 MAY24 23.00 P 0.02 0.02 0.02 0.01 -0.01 29 63 925 0 MAY24 24.00 P 0.07 0.07 0.03 0.03 -0.06 24 236 2,198 +87 MAY24 25.00 P 0.25 0.25 0.13 0.16 -0.22 23 110 1,016 +82 MAY24 26.00 P 0.55 0.55 0.55 0.54 -0.49 22 2 77 +2 MAY24 27.00 P 0.00 0.00 0.00 1.31 -0.61 25 0 0 0 MAY24 28.00 P 0.00 0.00 0.00 2.25 -0.65 31 0 0 0 MAY24 29.00 P 0.00 0.00 0.00 3.20 -0.70 0 0 0 0 MAY24 30.00 P 0.00 0.00 0.00 4.20 -0.70 0 0 0 0 MAY24 31.00 P 0.00 0.00 0.00 5.20 -0.70 0 0 0 0 MAY24 32.00 P 0.00 0.00 0.00 6.20 -0.70 0 0 0 0 MAY24 33.00 P 0.00 0.00 0.00 7.20 -0.70 0 0 0 0 MAY24 34.00 P 0.00 0.00 0.00 8.20 -0.70 0 0 0 0 JUN24 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0 JUN24 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0 JUN24 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0 JUN24 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0 JUN24 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0 JUN24 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0 JUN24 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 198 0 JUN24 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 280 0 JUN24 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 48 0 JUN24 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 247 0 JUN24 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 154 0 JUN24 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 471 0 JUN24 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 193 0 JUN24 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 553 0 JUN24 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 363 0 JUN24 22.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 435 0 JUN24 23.00 P 0.09 0.09 0.06 0.04 -0.05 21 51 761 +43 JUN24 24.00 P 0.15 0.16 0.14 0.13 -0.12 21 9 263 -1 JUN24 25.00 P 0.32 0.33 0.32 0.36 -0.24 21 14 297 +14 JUN24 26.00 P 0.73 0.82 0.73 0.79 -0.42 21 63 93 +63 JUN24 27.00 P 1.50 1.51 1.50 1.47 -0.52 22 40 40 +40 JUN24 28.00 P 0.00 0.00 0.00 2.32 -0.58 24 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 3.20 -0.70 0 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 4.20 -0.70 0 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 5.20 -0.70 0 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 6.20 -0.70 0 0 0 0 JUN24 33.00 P 0.00 0.00 0.00 7.20 -0.70 0 0 0 0 JUN24 34.00 P 0.00 0.00 0.00 8.20 -0.70 0 0 0 0 JUL24 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0 JUL24 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0 JUL24 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0 JUL24 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 108 0 JUL24 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 140 0 JUL24 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 118 0 JUL24 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 133 0 JUL24 20.00 P 0.00 0.00 0.00 0.02 0.00 23 0 231 0 JUL24 21.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 764 0 JUL24 22.00 P 0.00 0.00 0.00 0.13 -0.07 22 0 1,160 0 JUL24 23.00 P 0.00 0.00 0.00 0.28 -0.16 21 0 623 0 JUL24 24.00 P 0.65 0.65 0.62 0.58 -0.26 21 120 474 +120 JUL24 25.00 P 1.17 1.17 1.00 1.03 -0.37 21 150 251 +150 JUL24 26.00 P 0.00 0.00 0.00 1.67 -0.50 21 0 30 0 JUL24 27.00 P 0.00 0.00 0.00 2.43 -0.58 21 0 0 0 JUL24 28.00 P 0.00 0.00 0.00 3.29 -0.65 20 0 0 0 JUL24 29.00 P 0.00 0.00 0.00 4.24 -0.66 22 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 5.20 -0.68 21 0 0 0 JUL24 31.00 P 0.00 0.00 0.00 6.18 -0.69 20 0 0 0 JUL24 32.00 P 0.00 0.00 0.00 7.17 -0.69 0 0 0 0 JUL24 33.00 P 0.00 0.00 0.00 8.17 -0.69 26 0 0 0 JUL24 34.00 P 0.00 0.00 0.00 9.16 -0.69 23 0 0 0 AUG24 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0 AUG24 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0 AUG24 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0 AUG24 19.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0 AUG24 19.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0 AUG24 20.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 30 0 AUG24 21.00 P 0.00 0.00 0.00 0.08 -0.05 21 0 74 0 AUG24 22.00 P 0.00 0.00 0.00 0.19 -0.11 21 0 106 0 AUG24 23.00 P 0.37 0.37 0.37 0.40 -0.17 21 2 88 0 AUG24 24.00 P 0.00 0.00 0.00 0.70 -0.28 21 0 251 0 AUG24 25.00 P 0.00 0.00 0.00 1.16 -0.38 20 0 60 0 AUG24 26.00 P 0.00 0.00 0.00 1.78 -0.48 21 0 0 0 AUG24 27.00 P 0.00 0.00 0.00 2.52 -0.54 21 0 0 0 AUG24 28.00 P 0.00 0.00 0.00 3.34 -0.64 20 0 0 0 AUG24 29.00 P 0.00 0.00 0.00 4.26 -0.66 21 0 0 0 AUG24 30.00 P 0.00 0.00 0.00 5.22 -0.67 21 0 0 0 AUG24 31.00 P 0.00 0.00 0.00 6.19 -0.68 21 0 0 0 AUG24 32.00 P 0.00 0.00 0.00 7.17 -0.69 0 0 0 0 AUG24 33.00 P 0.00 0.00 0.00 8.17 -0.69 23 0 0 0 AUG24 34.00 P 0.00 0.00 0.00 9.16 -0.69 21 0 0 0 SEP24 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 88 0 SEP24 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 24 0 SEP24 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0 SEP24 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0 SEP24 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 297 0 SEP24 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 154 0 SEP24 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0 SEP24 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0 SEP24 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 17 0 SEP24 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 122 0 SEP24 18.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 402 0 SEP24 19.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 268 0 SEP24 19.50 P 0.00 0.00 0.00 0.03 -0.02 21 0 106 0 SEP24 20.00 P 0.00 0.00 0.00 0.04 -0.04 20 0 51 0 SEP24 21.00 P 0.00 0.00 0.00 0.10 -0.08 20 0 19 0 SEP24 22.00 P 0.00 0.00 0.00 0.22 -0.16 20 0 19 0 SEP24 23.00 P 0.00 0.00 0.00 0.44 -0.24 20 0 14 0 SEP24 24.00 P 0.96 0.96 0.96 0.77 -0.33 20 40 67 +40 SEP24 25.00 P 0.00 0.00 0.00 1.24 -0.42 20 0 3 0 SEP24 26.00 P 0.00 0.00 0.00 1.84 -0.51 20 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 2.56 -0.58 20 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 3.38 -0.63 20 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 4.28 -0.66 20 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 5.22 -0.68 20 0 0 0 SEP24 31.00 P 0.00 0.00 0.00 6.19 -0.68 20 0 0 0 SEP24 32.00 P 0.00 0.00 0.00 7.17 -0.69 19 0 0 0 SEP24 33.00 P 0.00 0.00 0.00 8.17 -0.69 23 0 0 0 SEP24 34.00 P 0.00 0.00 0.00 9.16 -0.69 23 0 0 0 DEC24 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 124 0 DEC24 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0 DEC24 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0 DEC24 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0 DEC24 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 142 0 DEC24 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 36 0 DEC24 16.50 P 0.00 0.00 0.00 0.01 0.00 22 0 45 0 DEC24 17.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 133 0 DEC24 17.50 P 0.00 0.00 0.00 0.01 -0.02 19 0 13 0 DEC24 18.00 P 0.00 0.00 0.00 0.01 -0.03 18 0 71 0 DEC24 18.50 P 0.00 0.00 0.00 0.03 -0.04 20 0 60 0 DEC24 19.00 P 0.00 0.00 0.00 0.04 -0.06 19 0 23 0 DEC24 19.50 P 0.00 0.00 0.00 0.07 -0.07 19 0 15 0 DEC24 20.00 P 0.00 0.00 0.00 0.10 -0.10 19 0 129 0 DEC24 21.00 P 0.00 0.00 0.00 0.19 -0.17 19 0 20 0 DEC24 22.00 P 0.00 0.00 0.00 0.36 -0.24 19 0 20 0 DEC24 23.00 P 0.00 0.00 0.00 0.61 -0.32 19 0 20 0 DEC24 24.00 P 0.00 0.00 0.00 0.96 -0.41 19 0 4 0 DEC24 25.00 P 0.00 0.00 0.00 1.43 -0.49 19 0 2 0 DEC24 26.00 P 0.00 0.00 0.00 2.01 -0.56 19 0 0 0 DEC24 27.00 P 0.00 0.00 0.00 2.69 -0.62 19 0 50 0 DEC24 28.00 P 0.00 0.00 0.00 3.47 -0.65 19 0 0 0 DEC24 29.00 P 0.00 0.00 0.00 4.33 -0.68 19 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 5.25 -0.68 19 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 6.20 -0.69 19 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 7.18 -0.69 19 0 0 0 DEC24 33.00 P 0.00 0.00 0.00 8.17 -0.69 20 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 9.16 -0.69 20 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 22 0 MAR25 16.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 22 0 MAR25 16.50 P 0.00 0.00 0.00 0.01 -0.03 19 0 3 0 MAR25 17.00 P 0.00 0.00 0.00 0.02 -0.04 20 0 40 0 MAR25 17.50 P 0.00 0.00 0.00 0.03 -0.06 20 0 167 0 MAR25 18.00 P 0.00 0.00 0.00 0.05 -0.07 20 0 5 0 MAR25 18.50 P 0.00 0.00 0.00 0.08 -0.08 20 0 30 0 MAR25 19.00 P 0.00 0.00 0.00 0.11 -0.11 20 0 50 0 MAR25 19.50 P 0.00 0.00 0.00 0.15 -0.13 20 0 30 0 MAR25 20.00 P 0.00 0.00 0.00 0.20 -0.16 20 0 20 0 MAR25 21.00 P 0.00 0.00 0.00 0.35 -0.22 20 0 54 0 MAR25 22.00 P 0.00 0.00 0.00 0.56 -0.30 20 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 0.85 -0.37 20 0 20 0 MAR25 24.00 P 0.00 0.00 0.00 1.23 -0.42 20 0 9 0 MAR25 25.00 P 0.00 0.00 0.00 1.75 -0.46 21 0 40 0 MAR25 26.00 P 0.00 0.00 0.00 2.26 -0.57 20 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 2.91 -0.62 20 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 3.65 -0.65 20 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 4.46 -0.68 20 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 5.33 -0.69 20 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 6.25 -0.70 20 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 7.21 -0.69 20 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 8.18 -0.69 20 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 9.16 -0.69 18 0 0 0 TOTAL PUT 902 20,252 +638 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$ 11.30 MAY24 7.75 C 0.00 0.00 0.00 3.56 +0.10 115 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 3.31 +0.10 107 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 3.06 +0.10 98 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 2.81 +0.10 90 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 2.56 +0.10 82 0 0 0 MAY24 9.00 C 0.00 0.00 0.00 2.31 +0.10 74 0 0 0 MAY24 9.25 C 0.00 0.00 0.00 2.06 +0.10 66 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 1.81 +0.10 58 0 0 0 MAY24 9.75 C 0.00 0.00 0.00 1.56 +0.09 51 0 0 0 MAY24 10.00 C 0.00 0.00 0.00 1.31 +0.09 43 0 0 0 MAY24 10.50 C 0.00 0.00 0.00 0.82 +0.09 36 0 93 0 MAY24 11.00 C 0.00 0.00 0.00 0.39 +0.04 33 0 78 0 MAY24 11.50 C 0.14 0.14 0.14 0.13 0.00 34 10 453 0 MAY24 12.00 C 0.00 0.00 0.00 0.04 0.00 36 0 443 0 MAY24 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 130 0 MAY24 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 102 0 MAY24 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 162 0 MAY24 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0 MAY24 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 12 0 MAY24 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0 MAY24 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0 MAY24 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 55 0 MAY24 16.50 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0 MAY24 17.00 C 0.00 0.00 0.00 0.01 0.00 99 0 4 0 MAY24 17.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 3.56 +0.10 85 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 3.31 +0.10 78 0 5 0 JUN24 8.25 C 0.00 0.00 0.00 3.06 +0.10 72 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 2.81 +0.10 67 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 2.56 +0.10 61 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 2.31 +0.10 55 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 2.06 +0.10 50 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 1.81 +0.10 44 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 1.56 +0.08 39 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 1.31 +0.07 34 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 0.83 +0.05 30 0 81 0 JUN24 11.00 C 0.00 0.00 0.00 0.50 +0.02 33 0 180 0 JUN24 11.50 C 0.24 0.24 0.24 0.29 0.00 34 11 167 0 JUN24 12.00 C 0.00 0.00 0.00 0.17 0.00 35 0 628 0 JUN24 12.50 C 0.00 0.00 0.00 0.09 0.00 34 0 205 0 JUN24 13.00 C 0.00 0.00 0.00 0.05 0.00 35 0 98 0 JUN24 13.50 C 0.00 0.00 0.00 0.03 0.00 37 0 120 0 JUN24 14.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 64 0 JUN24 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0 JUN24 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 34 0 JUN24 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0 JUN24 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 JUN24 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0 JUN24 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 JUN24 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 JUN24 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0 JUN24 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0 JUN24 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0 JUN24 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0 JUN24 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0 JUN24 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0 JUN24 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0 JUN24 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0 JUN24 25.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0 JUN24 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0 JUN24 27.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0 JUN24 28.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0 JUN24 29.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0 JUN24 30.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0 JUN24 31.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0 JUL24 7.75 C 0.00 0.00 0.00 3.56 +0.10 68 0 0 0 JUL24 8.00 C 0.00 0.00 0.00 3.31 +0.10 63 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 3.06 +0.10 58 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 2.81 +0.10 54 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 2.56 +0.10 49 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 2.31 +0.10 45 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 2.06 +0.10 40 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 1.81 +0.09 36 0 31 0 JUL24 9.75 C 0.00 0.00 0.00 1.57 +0.07 35 0 31 0 JUL24 10.00 C 0.00 0.00 0.00 1.32 +0.04 31 0 0 0 JUL24 10.50 C 0.00 0.00 0.00 0.94 +0.03 33 0 40 0 JUL24 11.00 C 0.00 0.00 0.00 0.67 +0.01 34 0 91 0 JUL24 11.50 C 0.00 0.00 0.00 0.47 +0.01 34 0 31 0 JUL24 12.00 C 0.00 0.00 0.00 0.33 +0.01 35 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 0.23 +0.01 35 0 15 0 JUL24 13.00 C 0.00 0.00 0.00 0.15 +0.01 35 0 74 0 JUL24 13.50 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0 JUL24 14.00 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0 JUL24 14.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0 JUL24 15.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0 JUL24 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 JUL24 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 AUG24 8.25 C 0.00 0.00 0.00 3.06 +0.10 52 0 0 0 AUG24 8.50 C 0.00 0.00 0.00 2.81 +0.10 48 0 0 0 AUG24 8.75 C 0.00 0.00 0.00 2.56 +0.10 44 0 0 0 AUG24 9.00 C 0.00 0.00 0.00 2.31 +0.10 40 0 0 0 AUG24 9.25 C 0.00 0.00 0.00 2.06 +0.09 36 0 0 0 AUG24 9.50 C 0.00 0.00 0.00 1.82 +0.08 35 0 0 0 AUG24 9.75 C 0.00 0.00 0.00 1.60 +0.04 35 0 0 0 AUG24 10.00 C 0.00 0.00 0.00 1.41 +0.03 35 0 0 0 AUG24 10.50 C 0.00 0.00 0.00 1.11 +0.05 36 0 0 0 AUG24 11.00 C 0.00 0.00 0.00 0.84 +0.02 35 0 5 0 AUG24 11.50 C 0.00 0.00 0.00 0.63 +0.01 35 0 0 0 AUG24 12.00 C 0.00 0.00 0.00 0.47 +0.01 35 0 0 0 AUG24 12.50 C 0.00 0.00 0.00 0.35 +0.01 36 0 0 0 AUG24 13.00 C 0.00 0.00 0.00 0.25 +0.01 36 0 0 0 AUG24 13.50 C 0.00 0.00 0.00 0.18 +0.01 36 0 0 0 AUG24 14.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 0 0 AUG24 14.50 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0 AUG24 15.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0 AUG24 15.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0 AUG24 16.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 3.56 +0.10 53 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 3.31 +0.10 49 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 3.06 +0.10 45 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 2.81 +0.10 42 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 2.56 +0.10 38 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 2.31 +0.09 35 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 2.08 +0.09 35 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 1.86 +0.08 35 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 1.67 +0.07 35 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 1.50 +0.07 35 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 1.20 +0.06 35 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 0.95 +0.04 35 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 0.74 +0.04 35 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 0.57 +0.03 35 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 0.43 +0.02 35 0 10 0 SEP24 13.00 C 0.00 0.00 0.00 0.33 +0.03 35 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 0.24 +0.02 35 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 0.18 +0.02 35 0 40 0 SEP24 14.50 C 0.00 0.00 0.00 0.13 +0.01 35 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 2 0 SEP24 16.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 0.03 0.00 34 0 1 0 SEP24 17.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0 SEP24 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 SEP24 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP24 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 SEP24 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0 SEP24 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP24 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 SEP24 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 SEP24 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0 DEC24 7.75 C 0.00 0.00 0.00 3.56 +0.10 39 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 3.31 +0.09 36 0 5 0 DEC24 8.25 C 0.00 0.00 0.00 3.07 +0.08 35 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 2.86 +0.07 36 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 2.66 +0.06 35 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 2.48 +0.06 36 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 2.30 +0.05 35 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 2.14 +0.06 36 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 1.98 +0.05 36 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 1.83 +0.04 35 0 5 0 DEC24 10.50 C 0.00 0.00 0.00 1.55 +0.03 35 0 0 0 DEC24 11.00 C 0.00 0.00 0.00 1.31 -0.01 35 0 0 0 DEC24 11.50 C 0.00 0.00 0.00 1.10 +0.03 36 0 4 0 DEC24 12.00 C 0.00 0.00 0.00 0.92 +0.02 36 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 0.76 +0.01 35 0 1 0 DEC24 13.00 C 0.00 0.00 0.00 0.62 0.00 35 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 0.51 0.00 35 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 0.42 0.00 35 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 0.34 0.00 35 0 5 0 DEC24 15.00 C 0.00 0.00 0.00 0.28 0.00 36 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 0.22 -0.01 35 0 1 0 DEC24 16.00 C 0.00 0.00 0.00 0.18 0.00 35 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 0.15 0.00 36 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 0.12 0.00 36 0 30 0 DEC24 17.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 1 0 DEC24 18.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 1 0 DEC24 18.50 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 0.05 0.00 36 0 1 0 MAR25 7.75 C 0.00 0.00 0.00 3.62 +0.09 36 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 3.42 +0.08 36 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 3.23 +0.08 36 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 3.05 +0.08 36 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 2.87 +0.08 36 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 2.70 +0.07 36 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 2.54 +0.07 36 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 2.38 +0.07 36 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 2.23 +0.06 36 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 2.09 +0.07 36 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 1.83 +0.06 36 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 1.59 +0.03 36 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 1.39 +0.06 36 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 1.19 +0.04 36 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 1.02 +0.03 36 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 0.88 +0.03 36 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 0.75 +0.02 36 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.65 +0.03 36 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 0.55 +0.02 36 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 0.47 +0.02 36 0 11 0 MAR25 15.50 C 0.00 0.00 0.00 0.40 +0.02 36 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 0.34 +0.02 36 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 0.29 +0.01 36 0 30 0 MAR25 17.00 C 0.00 0.00 0.00 0.25 +0.02 36 0 2 0 MAR25 17.50 C 0.00 0.00 0.00 0.20 0.00 36 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 0.18 +0.01 36 0 0 0 TOTAL CALL 21 3,660 0 MAY24 7.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0 MAY24 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 52 0 MAY24 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 37 0 MAY24 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 58 0 MAY24 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 143 0 MAY24 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 53 0 MAY24 9.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 129 0 MAY24 9.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 151 0 MAY24 10.00 P 0.04 0.04 0.04 0.04 -0.02 36 1 155 -1 MAY24 10.50 P 0.00 0.00 0.00 0.14 -0.04 35 0 222 0 MAY24 11.00 P 0.44 0.44 0.42 0.36 -0.06 36 8 164 -8 MAY24 11.50 P 0.00 0.00 0.00 0.72 -0.06 39 0 86 0 MAY24 12.00 P 0.00 0.00 0.00 1.16 -0.08 43 0 76 0 MAY24 12.50 P 0.00 0.00 0.00 1.64 -0.06 50 0 27 0 MAY24 13.00 P 0.00 0.00 0.00 2.10 -0.10 0 0 158 0 MAY24 13.50 P 0.00 0.00 0.00 2.60 -0.10 0 0 175 0 MAY24 14.00 P 0.00 0.00 0.00 3.10 -0.10 0 0 67 0 MAY24 14.50 P 0.00 0.00 0.00 3.60 -0.10 50 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 4.10 -0.10 59 0 0 0 MAY24 15.50 P 0.00 0.00 0.00 4.60 -0.10 66 0 0 0 MAY24 16.00 P 0.00 0.00 0.00 5.10 -0.09 73 0 0 0 MAY24 16.50 P 0.00 0.00 0.00 5.60 -0.09 80 0 0 0 MAY24 17.00 P 0.00 0.00 0.00 6.10 -0.09 87 0 0 0 MAY24 17.50 P 0.00 0.00 0.00 6.60 -0.09 93 0 0 0 MAY24 18.00 P 0.00 0.00 0.00 7.10 -0.09 99 0 0 0 MAY24 18.50 P 0.00 0.00 0.00 7.60 -0.09 105 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0 JUN24 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 140 0 JUN24 8.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 16 0 JUN24 9.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 161 0 JUN24 9.25 P 0.00 0.00 0.00 0.05 -0.01 36 0 81 0 JUN24 9.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 142 0 JUN24 9.75 P 0.00 0.00 0.00 0.11 -0.03 35 0 98 0 JUN24 10.00 P 0.15 0.15 0.15 0.16 -0.03 34 4 128 +4 JUN24 10.50 P 0.32 0.32 0.32 0.32 -0.04 35 1 138 +1 JUN24 11.00 P 0.00 0.00 0.00 0.57 -0.03 36 0 87 0 JUN24 11.50 P 0.00 0.00 0.00 0.88 -0.05 36 0 20 0 JUN24 12.00 P 0.00 0.00 0.00 1.27 -0.06 38 0 190 0 JUN24 12.50 P 0.00 0.00 0.00 1.70 -0.05 39 0 253 0 JUN24 13.00 P 0.00 0.00 0.00 2.12 -0.08 34 0 60 0 JUN24 13.50 P 0.00 0.00 0.00 2.61 -0.09 36 0 11 0 JUN24 14.00 P 0.00 0.00 0.00 3.10 -0.10 32 0 24 0 JUN24 14.50 P 0.00 0.00 0.00 3.60 -0.10 37 0 10 0 JUN24 15.00 P 0.00 0.00 0.00 4.10 -0.10 42 0 12 0 JUN24 15.50 P 0.00 0.00 0.00 4.60 -0.10 46 0 1 0 JUN24 16.00 P 0.00 0.00 0.00 5.10 -0.09 51 0 22 0 JUN24 16.50 P 0.00 0.00 0.00 5.60 -0.09 55 0 10 0 JUN24 17.00 P 0.00 0.00 0.00 6.10 -0.09 59 0 8 0 JUN24 17.50 P 0.00 0.00 0.00 6.60 -0.09 62 0 0 0 JUN24 18.00 P 0.00 0.00 0.00 7.10 -0.09 66 0 14 0 JUN24 18.50 P 0.00 0.00 0.00 7.60 -0.09 70 0 60 0 JUN24 19.00 P 0.00 0.00 0.00 8.10 -0.09 73 0 0 0 JUN24 19.50 P 0.00 0.00 0.00 8.60 -0.09 76 0 0 0 JUN24 20.00 P 0.00 0.00 0.00 9.10 -0.09 80 0 0 0 JUN24 21.00 P 0.00 0.00 0.00 10.09 -0.10 0 0 0 0 JUN24 22.00 P 0.00 0.00 0.00 11.09 -0.10 0 0 0 0 JUN24 23.00 P 0.00 0.00 0.00 12.09 -0.10 0 0 0 0 JUN24 24.00 P 0.00 0.00 0.00 13.09 -0.10 0 0 0 0 JUN24 25.00 P 0.00 0.00 0.00 14.09 -0.10 0 0 0 0 JUN24 26.00 P 0.00 0.00 0.00 15.09 -0.09 0 0 0 0 JUN24 27.00 P 0.00 0.00 0.00 16.09 -0.09 0 0 0 0 JUN24 28.00 P 0.00 0.00 0.00 17.09 -0.09 103 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 18.09 -0.09 111 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 19.09 -0.09 117 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 20.09 -0.09 122 0 0 0 JUL24 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 JUL24 8.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 50 0 JUL24 8.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 0.04 0.00 36 0 64 0 JUL24 8.75 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0 JUL24 9.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 16 0 JUL24 9.25 P 0.00 0.00 0.00 0.12 -0.02 35 0 50 0 JUL24 9.50 P 0.17 0.17 0.17 0.17 -0.02 35 2 107 0 JUL24 9.75 P 0.00 0.00 0.00 0.23 -0.02 36 0 46 0 JUL24 10.00 P 0.00 0.00 0.00 0.30 -0.03 35 0 60 0 JUL24 10.50 P 0.00 0.00 0.00 0.49 -0.02 36 0 5 0 JUL24 11.00 P 0.73 0.73 0.73 0.73 -0.03 36 20 20 +20 JUL24 11.50 P 0.00 0.00 0.00 1.03 -0.04 36 0 0 0 JUL24 12.00 P 0.00 0.00 0.00 1.39 -0.06 37 0 20 0 JUL24 12.50 P 1.75 1.75 1.75 1.78 -0.05 37 10 10 +10 JUL24 13.00 P 0.00 0.00 0.00 2.18 -0.09 35 0 0 0 JUL24 13.50 P 0.00 0.00 0.00 2.64 -0.09 35 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 3.11 -0.10 34 0 0 0 JUL24 14.50 P 0.00 0.00 0.00 3.60 -0.10 32 0 0 0 JUL24 15.00 P 0.00 0.00 0.00 4.10 -0.10 36 0 0 0 JUL24 15.50 P 0.00 0.00 0.00 4.60 -0.10 39 0 0 0 JUL24 16.00 P 0.00 0.00 0.00 5.10 -0.09 43 0 0 0 AUG24 8.25 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0 AUG24 8.50 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0 AUG24 8.75 P 0.00 0.00 0.00 0.11 -0.02 36 0 4 0 AUG24 9.00 P 0.00 0.00 0.00 0.15 -0.02 36 0 6 0 AUG24 9.25 P 0.00 0.00 0.00 0.20 -0.02 36 0 0 0 AUG24 9.50 P 0.00 0.00 0.00 0.26 -0.03 36 0 0 0 AUG24 9.75 P 0.00 0.00 0.00 0.32 -0.04 36 0 45 0 AUG24 10.00 P 0.00 0.00 0.00 0.41 -0.03 36 0 0 0 AUG24 10.50 P 0.00 0.00 0.00 0.61 -0.03 36 0 0 0 AUG24 11.00 P 0.00 0.00 0.00 0.85 -0.04 36 0 12 0 AUG24 11.50 P 0.00 0.00 0.00 1.14 -0.04 36 0 0 0 AUG24 12.00 P 0.00 0.00 0.00 1.49 -0.04 37 0 0 0 AUG24 12.50 P 0.00 0.00 0.00 1.87 -0.02 37 0 0 0 AUG24 13.00 P 0.00 0.00 0.00 2.25 -0.09 36 0 0 0 AUG24 13.50 P 0.00 0.00 0.00 2.68 -0.10 35 0 0 0 AUG24 14.00 P 0.00 0.00 0.00 3.14 -0.10 35 0 0 0 AUG24 14.50 P 0.00 0.00 0.00 3.62 -0.09 36 0 0 0 AUG24 15.00 P 0.00 0.00 0.00 4.11 -0.09 37 0 0 0 AUG24 15.50 P 0.00 0.00 0.00 4.60 -0.10 35 0 0 0 AUG24 16.00 P 0.00 0.00 0.00 5.10 -0.09 38 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.04 0.00 35 0 1 0 SEP24 8.00 P 0.00 0.00 0.00 0.06 0.00 35 0 41 0 SEP24 8.25 P 0.00 0.00 0.00 0.08 -0.01 35 0 1 0 SEP24 8.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 753 0 SEP24 8.75 P 0.00 0.00 0.00 0.14 -0.02 34 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.19 -0.01 35 0 120 0 SEP24 9.25 P 0.00 0.00 0.00 0.24 -0.02 35 0 0 0 SEP24 9.50 P 0.00 0.00 0.00 0.30 -0.02 34 0 0 0 SEP24 9.75 P 0.00 0.00 0.00 0.38 -0.02 35 0 8 0 SEP24 10.00 P 0.00 0.00 0.00 0.46 -0.03 35 0 0 0 SEP24 10.50 P 0.00 0.00 0.00 0.66 -0.04 35 0 1 0 SEP24 11.00 P 0.00 0.00 0.00 0.91 -0.04 35 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 1.21 -0.05 35 0 10 0 SEP24 12.00 P 0.00 0.00 0.00 1.53 -0.06 35 0 14 0 SEP24 12.50 P 0.00 0.00 0.00 1.90 -0.07 35 0 3 0 SEP24 13.00 P 0.00 0.00 0.00 2.29 -0.08 35 0 10 0 SEP24 13.50 P 0.00 0.00 0.00 2.72 -0.08 35 0 0 0 SEP24 14.00 P 0.00 0.00 0.00 3.16 -0.09 34 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 3.63 -0.09 35 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 4.11 -0.10 34 0 10 0 SEP24 15.50 P 0.00 0.00 0.00 4.60 -0.10 33 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 5.10 -0.10 36 0 8 0 SEP24 16.50 P 0.00 0.00 0.00 5.60 -0.09 39 0 1 0 SEP24 17.00 P 0.00 0.00 0.00 6.10 -0.09 41 0 30 0 SEP24 17.50 P 0.00 0.00 0.00 6.60 -0.09 44 0 1 0 SEP24 18.00 P 0.00 0.00 0.00 7.10 -0.09 46 0 10 0 SEP24 18.50 P 0.00 0.00 0.00 7.60 -0.09 48 0 1 0 SEP24 19.00 P 0.00 0.00 0.00 8.10 -0.09 51 0 0 0 SEP24 19.50 P 0.00 0.00 0.00 8.60 -0.09 53 0 0 0 SEP24 20.00 P 0.00 0.00 0.00 9.10 -0.09 55 0 2 0 SEP24 21.00 P 0.00 0.00 0.00 10.09 -0.10 0 0 0 0 SEP24 22.00 P 0.00 0.00 0.00 11.09 -0.10 0 0 0 0 SEP24 23.00 P 0.00 0.00 0.00 12.09 -0.10 0 0 0 0 DEC24 7.75 P 0.00 0.00 0.00 0.12 -0.02 35 0 0 0 DEC24 8.00 P 0.00 0.00 0.00 0.16 -0.02 36 0 40 0 DEC24 8.25 P 0.00 0.00 0.00 0.19 -0.03 35 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 0.24 -0.03 35 0 720 0 DEC24 8.75 P 0.00 0.00 0.00 0.30 -0.03 36 0 0 0 DEC24 9.00 P 0.00 0.00 0.00 0.36 -0.04 35 0 10 0 DEC24 9.25 P 0.00 0.00 0.00 0.43 -0.04 35 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 0.51 -0.05 35 0 0 0 DEC24 9.75 P 0.00 0.00 0.00 0.60 -0.05 36 0 0 0 DEC24 10.00 P 0.00 0.00 0.00 0.69 -0.06 35 0 11 0 DEC24 10.50 P 0.00 0.00 0.00 0.91 -0.07 35 0 1 0 DEC24 11.00 P 0.00 0.00 0.00 1.16 -0.04 35 0 3 0 DEC24 11.50 P 0.00 0.00 0.00 1.44 -0.08 35 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 1.76 -0.09 35 0 0 0 DEC24 12.50 P 0.00 0.00 0.00 2.11 -0.09 35 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 2.48 -0.09 35 0 0 0 DEC24 13.50 P 0.00 0.00 0.00 2.87 -0.10 35 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 3.29 -0.10 35 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 3.72 -0.10 35 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 4.18 -0.10 36 0 1 0 DEC24 15.50 P 0.00 0.00 0.00 4.64 -0.10 35 0 0 0 DEC24 16.00 P 0.00 0.00 0.00 5.12 -0.10 36 0 0 0 DEC24 16.50 P 0.00 0.00 0.00 5.61 -0.09 36 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 6.10 -0.10 36 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 6.60 -0.09 38 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 7.10 -0.09 40 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 7.60 -0.09 42 0 0 0 DEC24 19.00 P 0.00 0.00 0.00 8.10 -0.09 44 0 0 0 MAR25 7.75 P 0.00 0.00 0.00 0.20 -0.02 36 0 0 0 MAR25 8.00 P 0.00 0.00 0.00 0.25 -0.02 36 0 10 0 MAR25 8.25 P 0.00 0.00 0.00 0.30 -0.02 36 0 20 0 MAR25 8.50 P 0.00 0.00 0.00 0.36 -0.02 36 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 0.43 -0.02 36 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.50 -0.03 36 0 15 0 MAR25 9.25 P 0.00 0.00 0.00 0.58 -0.03 36 0 0 0 MAR25 9.50 P 0.00 0.00 0.00 0.66 -0.04 36 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 0.76 -0.04 36 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 0.86 -0.04 36 0 7 0 MAR25 10.50 P 0.00 0.00 0.00 1.09 -0.04 36 0 1 0 MAR25 11.00 P 0.00 0.00 0.00 1.34 -0.03 36 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 1.61 -0.07 35 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 1.94 -0.06 36 0 0 0 MAR25 12.50 P 0.00 0.00 0.00 2.27 -0.07 36 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 2.63 -0.07 36 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 3.01 -0.07 36 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 3.41 -0.07 36 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 3.82 -0.08 36 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 4.25 -0.09 36 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 4.70 -0.09 36 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 5.16 -0.09 36 0 0 0 MAR25 16.50 P 0.00 0.00 0.00 5.63 -0.10 35 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 6.11 -0.10 35 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 6.60 -0.10 34 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 7.10 -0.09 36 0 0 0 TOTAL PUT 46 5,834 +26 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$ 221.80 MAY24 150.00 C 0.00 0.00 0.00 72.04 -1.99 0 0 0 0 MAY24 152.50 C 0.00 0.00 0.00 69.55 -1.99 60 0 0 0 MAY24 155.00 C 0.00 0.00 0.00 67.05 -1.99 49 0 0 0 MAY24 157.50 C 0.00 0.00 0.00 64.55 -2.00 0 0 0 0 MAY24 160.00 C 0.00 0.00 0.00 62.06 -2.00 50 0 127 0 MAY24 162.50 C 0.00 0.00 0.00 59.56 -2.01 0 0 11 0 MAY24 165.00 C 0.00 0.00 0.00 57.07 -2.01 48 0 2 0 MAY24 167.50 C 0.00 0.00 0.00 54.57 -2.02 38 0 45 0 MAY24 170.00 C 0.00 0.00 0.00 52.07 -2.03 0 0 245 0 MAY24 172.50 C 0.00 0.00 0.00 49.58 -1.24 39 0 184 0 MAY24 175.00 C 0.00 0.00 0.00 47.08 -1.24 0 0 133 0 MAY24 177.50 C 0.00 0.00 0.00 44.59 -1.24 37 0 177 0 MAY24 180.00 C 0.00 0.00 0.00 42.09 -1.24 28 0 111 0 MAY24 182.50 C 0.00 0.00 0.00 39.60 -1.24 34 0 141 0 MAY24 185.00 C 0.00 0.00 0.00 37.10 -1.25 29 0 232 0 MAY24 187.50 C 0.00 0.00 0.00 34.61 -1.25 30 0 269 0 MAY24 190.00 C 0.00 0.00 0.00 32.12 -1.26 29 0 334 0 MAY24 192.50 C 0.00 0.00 0.00 29.64 -1.26 30 0 203 0 MAY24 195.00 C 0.00 0.00 0.00 27.18 -1.26 30 0 194 0 MAY24 197.50 C 0.00 0.00 0.00 24.73 -1.28 30 0 514 0 MAY24 200.00 C 0.00 0.00 0.00 22.32 -1.48 30 0 524 0 MAY24 205.00 C 0.00 0.00 0.00 17.33 -1.63 24 0 598 0 MAY24 210.00 C 0.00 0.00 0.00 13.04 -1.60 27 0 836 0 MAY24 215.00 C 8.48 8.48 7.68 9.68 -1.19 31 3 818 -2 MAY24 220.00 C 5.00 6.15 4.35 6.20 -1.43 29 307 687 +17 MAY24 225.00 C 3.83 4.14 2.72 4.00 -1.06 30 257 787 +2 MAY24 230.00 C 2.20 2.56 1.60 2.36 -0.85 30 259 840 +23 MAY24 235.00 C 1.10 1.55 0.94 1.29 -0.59 30 161 794 +51 MAY24 240.00 C 0.75 0.91 0.53 0.65 -0.39 30 114 581 -24 MAY24 245.00 C 0.38 0.47 0.32 0.30 -0.23 30 62 534 -53 MAY24 250.00 C 0.18 0.32 0.18 0.13 -0.13 30 51 663 -8 MAY24 255.00 C 0.00 0.00 0.00 0.05 -0.07 30 0 388 0 MAY24 260.00 C 0.09 0.09 0.06 0.02 -0.03 30 7 883 -7 MAY24 265.00 C 0.06 0.06 0.05 0.01 -0.01 31 7 414 +7 MAY24 270.00 C 0.00 0.00 0.00 0.01 0.00 34 0 289 0 MAY24 275.00 C 0.00 0.00 0.00 0.01 0.00 37 0 251 0 MAY24 280.00 C 0.00 0.00 0.00 0.01 0.00 40 0 103 0 MAY24 285.00 C 0.00 0.00 0.00 0.01 0.00 43 0 174 0 MAY24 290.00 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0 MAY24 295.00 C 0.00 0.00 0.00 0.01 0.00 48 0 91 0 MAY24 300.00 C 0.00 0.00 0.00 0.01 0.00 51 0 336 0 MAY24 310.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 MAY24 320.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 MAY24 330.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 JUN24 80.00 C 0.00 0.00 0.00 142.04 -2.02 108 0 0 0 JUN24 82.50 C 0.00 0.00 0.00 139.54 -2.03 0 0 0 0 JUN24 85.00 C 0.00 0.00 0.00 137.05 -2.02 0 0 0 0 JUN24 87.50 C 0.00 0.00 0.00 134.56 -2.02 95 0 0 0 JUN24 90.00 C 0.00 0.00 0.00 132.06 -2.03 0 0 0 0 JUN24 92.50 C 0.00 0.00 0.00 129.57 -2.02 0 0 1 0 JUN24 95.00 C 0.00 0.00 0.00 127.08 -2.02 78 0 0 0 JUN24 97.50 C 0.00 0.00 0.00 124.59 -2.01 85 0 0 0 JUN24 100.00 C 0.00 0.00 0.00 122.09 -2.02 0 0 38 0 JUN24 102.50 C 0.00 0.00 0.00 119.60 -2.02 0 0 0 0 JUN24 105.00 C 0.00 0.00 0.00 117.11 -2.01 73 0 0 0 JUN24 107.50 C 0.00 0.00 0.00 114.62 -2.01 76 0 0 0 JUN24 110.00 C 0.00 0.00 0.00 112.12 -2.02 0 0 0 0 JUN24 112.50 C 0.00 0.00 0.00 109.63 -2.01 0 0 0 0 JUN24 115.00 C 0.00 0.00 0.00 107.14 -2.01 66 0 0 0 JUN24 117.50 C 0.00 0.00 0.00 104.65 -2.01 68 0 0 0 JUN24 120.00 C 0.00 0.00 0.00 102.15 -2.01 0 0 0 0 JUN24 122.50 C 0.00 0.00 0.00 99.66 -2.01 0 0 0 0 JUN24 125.00 C 0.00 0.00 0.00 97.17 -2.01 59 0 1 0 JUN24 127.50 C 0.00 0.00 0.00 94.68 -2.01 60 0 0 0 JUN24 130.00 C 0.00 0.00 0.00 92.18 -2.02 0 0 1 0 JUN24 132.50 C 0.00 0.00 0.00 89.69 -2.02 0 0 0 0 JUN24 135.00 C 0.00 0.00 0.00 87.20 -2.02 52 0 0 0 JUN24 137.50 C 0.00 0.00 0.00 84.70 -2.03 0 0 0 0 JUN24 140.00 C 0.00 0.00 0.00 82.21 -2.03 0 0 1 0 JUN24 142.50 C 0.00 0.00 0.00 79.72 -2.03 43 0 0 0 JUN24 145.00 C 0.00 0.00 0.00 77.23 -2.03 46 0 0 0 JUN24 147.50 C 0.00 0.00 0.00 74.73 -2.04 0 0 0 0 JUN24 150.00 C 0.00 0.00 0.00 72.24 -2.04 0 0 10 0 JUN24 152.50 C 0.00 0.00 0.00 69.75 -2.05 38 0 15 0 JUN24 155.00 C 0.00 0.00 0.00 67.26 -2.05 40 0 2 0 JUN24 157.50 C 0.00 0.00 0.00 64.76 -2.07 0 0 0 0 JUN24 160.00 C 0.00 0.00 0.00 62.27 -2.08 0 0 114 0 JUN24 162.50 C 0.00 0.00 0.00 59.78 -2.09 33 0 0 0 JUN24 165.00 C 0.00 0.00 0.00 57.29 -2.10 34 0 15 0 JUN24 167.50 C 0.00 0.00 0.00 54.80 -2.11 33 0 20 0 JUN24 170.00 C 0.00 0.00 0.00 52.31 -2.13 32 0 75 0 JUN24 172.50 C 0.00 0.00 0.00 49.82 -1.24 32 0 112 0 JUN24 175.00 C 0.00 0.00 0.00 47.34 -1.24 32 0 666 0 JUN24 177.50 C 0.00 0.00 0.00 44.87 -1.24 32 0 221 0 JUN24 180.00 C 39.20 39.20 39.20 42.40 -1.24 32 6 229 0 JUN24 182.50 C 0.00 0.00 0.00 39.96 -1.23 32 0 162 0 JUN24 185.00 C 0.00 0.00 0.00 37.53 -1.22 32 0 163 0 JUN24 187.50 C 0.00 0.00 0.00 35.12 -1.22 32 0 122 0 JUN24 190.00 C 0.00 0.00 0.00 32.75 -1.21 32 0 28 0 JUN24 192.50 C 0.00 0.00 0.00 30.42 -1.20 32 0 178 0 JUN24 195.00 C 0.00 0.00 0.00 28.14 -1.19 32 0 248 0 JUN24 197.50 C 0.00 0.00 0.00 25.93 -1.14 32 0 443 0 JUN24 200.00 C 0.00 0.00 0.00 23.77 -1.09 32 0 1,098 0 JUN24 205.00 C 0.00 0.00 0.00 19.24 -1.47 30 0 897 0 JUN24 210.00 C 13.70 15.41 13.70 15.88 -1.07 32 11 1,104 +3 JUN24 215.00 C 0.00 0.00 0.00 12.47 -1.57 31 0 2,559 0 JUN24 220.00 C 0.00 0.00 0.00 9.80 -1.08 31 0 2,660 0 JUN24 225.00 C 6.30 7.36 6.30 7.60 -0.89 32 60 481 +7 JUN24 230.00 C 4.58 6.00 4.50 5.87 -0.64 32 68 854 +24 JUN24 235.00 C 3.71 4.56 3.71 4.44 -0.41 33 57 584 +17 JUN24 240.00 C 2.79 3.57 2.79 3.23 -0.32 33 25 533 +11 JUN24 245.00 C 2.15 2.50 2.15 2.30 -0.26 33 40 1,187 -18 JUN24 250.00 C 1.46 2.04 1.46 1.61 -0.21 33 108 1,754 +56 JUN24 255.00 C 0.00 0.00 0.00 1.11 -0.16 33 0 496 0 JUN24 260.00 C 0.90 1.03 0.87 0.76 -0.11 32 26 665 -2 JUN24 265.00 C 0.81 0.85 0.81 0.51 -0.08 32 4 341 +2 JUN24 270.00 C 0.53 0.53 0.53 0.34 -0.05 32 20 449 +20 JUN24 275.00 C 0.00 0.00 0.00 0.22 -0.03 32 0 688 0 JUN24 280.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 566 0 JUN24 285.00 C 0.30 0.30 0.30 0.09 -0.02 33 1 350 0 JUN24 290.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 382 0 JUN24 295.00 C 0.00 0.00 0.00 0.04 0.00 33 0 426 0 JUN24 300.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 439 0 JUN24 310.00 C 0.00 0.00 0.00 0.01 0.00 33 0 212 0 JUN24 320.00 C 0.00 0.00 0.00 0.01 0.00 36 0 144 0 JUN24 330.00 C 0.00 0.00 0.00 0.01 0.00 39 0 82 0 JUN24 340.00 C 0.04 0.04 0.04 0.01 0.00 41 2 212 0 JUN24 350.00 C 0.03 0.03 0.03 0.01 0.00 44 3 608 0 JUN24 360.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUN24 370.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 380.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUN24 390.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUN24 400.00 C 0.00 0.00 0.00 0.01 0.00 55 0 175 0 JUL24 175.00 C 0.00 0.00 0.00 47.47 -1.24 32 0 0 0 JUL24 177.50 C 0.00 0.00 0.00 45.07 -1.21 33 0 0 0 JUL24 180.00 C 0.00 0.00 0.00 42.68 -1.21 33 0 0 0 JUL24 182.50 C 0.00 0.00 0.00 40.34 -1.19 33 0 0 0 JUL24 185.00 C 0.00 0.00 0.00 38.04 -1.17 33 0 0 0 JUL24 187.50 C 0.00 0.00 0.00 35.79 -1.15 33 0 0 0 JUL24 190.00 C 0.00 0.00 0.00 33.59 -1.13 33 0 4 0 JUL24 192.50 C 0.00 0.00 0.00 31.47 -1.09 33 0 2 0 JUL24 195.00 C 0.00 0.00 0.00 29.40 -1.05 33 0 65 0 JUL24 197.50 C 0.00 0.00 0.00 27.44 -1.01 33 0 93 0 JUL24 200.00 C 0.00 0.00 0.00 25.50 -1.12 33 0 140 0 JUL24 205.00 C 0.00 0.00 0.00 21.64 -1.33 32 0 79 0 JUL24 210.00 C 17.35 17.35 17.35 18.52 -1.16 32 15 144 +15 JUL24 215.00 C 15.74 15.74 15.74 15.64 -1.13 32 15 203 +9 JUL24 220.00 C 12.06 12.93 11.60 13.14 -1.04 32 38 449 +8 JUL24 225.00 C 0.00 0.00 0.00 10.98 -0.89 32 0 232 0 JUL24 230.00 C 8.15 9.10 8.10 9.16 -0.74 33 30 134 +27 JUL24 235.00 C 7.34 7.76 7.34 7.66 -0.45 33 27 429 0 JUL24 240.00 C 5.74 5.74 5.74 6.24 -0.31 33 16 806 0 JUL24 245.00 C 5.15 5.15 5.15 5.03 -0.29 33 10 87 -10 JUL24 250.00 C 3.85 3.98 3.82 4.03 -0.22 33 22 159 +14 JUL24 255.00 C 3.29 3.29 3.29 3.17 -0.16 33 17 179 -3 JUL24 260.00 C 2.47 2.64 2.47 2.50 -0.16 33 30 131 +28 JUL24 265.00 C 2.36 2.36 2.26 1.96 -0.11 33 50 110 +50 JUL24 270.00 C 1.92 2.00 1.92 1.49 -0.10 33 16 56 +2 JUL24 275.00 C 0.00 0.00 0.00 1.17 -0.07 33 0 0 0 JUL24 280.00 C 1.32 1.32 1.32 0.89 -0.05 33 5 5 +5 JUL24 285.00 C 0.00 0.00 0.00 0.67 -0.05 33 0 0 0 JUL24 290.00 C 0.00 0.00 0.00 0.51 -0.03 33 0 0 0 JUL24 295.00 C 0.00 0.00 0.00 0.37 -0.03 33 0 0 0 JUL24 300.00 C 0.00 0.00 0.00 0.28 -0.02 33 0 0 0 JUL24 310.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 0 0 JUL24 320.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0 JUL24 330.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0 AUG24 185.00 C 0.00 0.00 0.00 39.20 -1.11 34 0 0 0 AUG24 187.50 C 0.00 0.00 0.00 37.12 -1.12 34 0 0 0 AUG24 190.00 C 0.00 0.00 0.00 35.15 -1.03 34 0 0 0 AUG24 192.50 C 0.00 0.00 0.00 33.24 -1.04 34 0 0 0 AUG24 195.00 C 0.00 0.00 0.00 31.35 -1.02 34 0 0 0 AUG24 197.50 C 0.00 0.00 0.00 29.58 -0.95 34 0 0 0 AUG24 200.00 C 0.00 0.00 0.00 27.87 -1.24 34 0 0 0 AUG24 205.00 C 0.00 0.00 0.00 24.52 -1.23 33 0 0 0 AUG24 210.00 C 0.00 0.00 0.00 21.53 -1.03 33 0 0 0 AUG24 215.00 C 0.00 0.00 0.00 18.83 -1.03 33 0 0 0 AUG24 220.00 C 0.00 0.00 0.00 16.44 -0.95 34 0 15 0 AUG24 225.00 C 0.00 0.00 0.00 14.27 -0.89 34 0 230 0 AUG24 230.00 C 0.00 0.00 0.00 12.41 -0.74 34 0 22 0 AUG24 235.00 C 0.00 0.00 0.00 10.61 -0.64 34 0 37 0 AUG24 240.00 C 0.00 0.00 0.00 9.17 -0.45 34 0 38 0 AUG24 245.00 C 0.00 0.00 0.00 7.73 -0.37 34 0 8 0 AUG24 250.00 C 0.00 0.00 0.00 6.54 -0.36 34 0 114 0 AUG24 255.00 C 0.00 0.00 0.00 5.47 -0.28 34 0 27 0 AUG24 260.00 C 0.00 0.00 0.00 4.57 -0.28 34 0 2 0 AUG24 265.00 C 4.07 4.07 4.07 3.80 -0.21 34 5 31 0 AUG24 270.00 C 3.58 3.58 3.58 3.14 -0.21 34 4 251 -4 AUG24 275.00 C 0.00 0.00 0.00 2.59 -0.15 34 0 0 0 AUG24 280.00 C 0.00 0.00 0.00 2.12 -0.15 34 0 0 0 AUG24 285.00 C 0.00 0.00 0.00 1.74 -0.10 34 0 0 0 AUG24 290.00 C 0.00 0.00 0.00 1.41 -0.11 34 0 0 0 AUG24 295.00 C 0.00 0.00 0.00 1.14 -0.08 34 0 0 0 AUG24 300.00 C 0.00 0.00 0.00 0.93 -0.04 34 0 0 0 AUG24 310.00 C 0.00 0.00 0.00 0.60 -0.03 34 0 0 0 AUG24 320.00 C 0.00 0.00 0.00 0.39 -0.02 34 0 0 0 AUG24 330.00 C 0.00 0.00 0.00 0.24 -0.01 34 0 0 0 SEP24 80.00 C 0.00 0.00 0.00 142.04 -2.02 77 0 11 0 SEP24 82.50 C 0.00 0.00 0.00 139.54 -2.03 0 0 1 0 SEP24 85.00 C 0.00 0.00 0.00 137.05 -2.03 68 0 20 0 SEP24 87.50 C 0.00 0.00 0.00 134.56 -2.02 69 0 1 0 SEP24 90.00 C 0.00 0.00 0.00 132.06 -2.03 0 0 0 0 SEP24 92.50 C 0.00 0.00 0.00 129.57 -2.03 0 0 0 0 SEP24 95.00 C 0.00 0.00 0.00 127.08 -2.02 61 0 1 0 SEP24 97.50 C 0.00 0.00 0.00 124.59 -2.02 62 0 0 0 SEP24 100.00 C 0.00 0.00 0.00 122.09 -2.03 0 0 0 0 SEP24 102.50 C 0.00 0.00 0.00 119.60 -2.03 51 0 0 0 SEP24 105.00 C 0.00 0.00 0.00 117.11 -2.03 55 0 0 0 SEP24 107.50 C 0.00 0.00 0.00 114.62 -2.03 54 0 0 0 SEP24 110.00 C 0.00 0.00 0.00 112.12 -2.04 0 0 0 0 SEP24 112.50 C 0.00 0.00 0.00 109.63 -2.04 47 0 0 0 SEP24 115.00 C 0.00 0.00 0.00 107.14 -2.04 49 0 0 0 SEP24 117.50 C 0.00 0.00 0.00 104.65 -2.04 48 0 0 0 SEP24 120.00 C 0.00 0.00 0.00 102.15 -2.05 0 0 1 0 SEP24 122.50 C 0.00 0.00 0.00 99.66 -2.05 42 0 0 0 SEP24 125.00 C 0.00 0.00 0.00 97.17 -2.06 43 0 0 0 SEP24 127.50 C 0.00 0.00 0.00 94.68 -2.07 42 0 0 0 SEP24 130.00 C 0.00 0.00 0.00 92.18 -2.09 0 0 0 0 SEP24 132.50 C 0.00 0.00 0.00 89.69 -2.10 38 0 0 0 SEP24 135.00 C 0.00 0.00 0.00 87.20 -2.12 37 0 0 0 SEP24 137.50 C 0.00 0.00 0.00 84.70 -2.16 0 0 1 0 SEP24 140.00 C 0.00 0.00 0.00 82.21 -2.18 32 0 122 0 SEP24 142.50 C 0.00 0.00 0.00 79.72 -2.22 33 0 0 0 SEP24 145.00 C 0.00 0.00 0.00 77.23 -2.26 33 0 0 0 SEP24 147.50 C 0.00 0.00 0.00 74.75 -2.30 33 0 0 0 SEP24 150.00 C 0.00 0.00 0.00 72.27 -2.36 33 0 0 0 SEP24 152.50 C 0.00 0.00 0.00 69.79 -2.42 33 0 0 0 SEP24 155.00 C 0.00 0.00 0.00 67.34 -2.48 33 0 0 0 SEP24 157.50 C 0.00 0.00 0.00 64.89 -2.55 33 0 0 0 SEP24 160.00 C 0.00 0.00 0.00 62.48 -2.60 33 0 0 0 SEP24 162.50 C 0.00 0.00 0.00 60.07 -2.67 33 0 0 0 SEP24 165.00 C 0.00 0.00 0.00 57.71 -2.72 33 0 15 0 SEP24 167.50 C 0.00 0.00 0.00 55.39 -2.76 33 0 45 0 SEP24 170.00 C 0.00 0.00 0.00 53.11 -1.33 33 0 1 0 SEP24 172.50 C 0.00 0.00 0.00 50.86 -1.17 33 0 52 0 SEP24 175.00 C 0.00 0.00 0.00 48.69 -1.16 33 0 571 0 SEP24 177.50 C 0.00 0.00 0.00 46.53 -1.14 33 0 99 0 SEP24 180.00 C 0.00 0.00 0.00 44.44 -1.12 33 0 77 0 SEP24 182.50 C 0.00 0.00 0.00 42.42 -1.11 33 0 61 0 SEP24 185.00 C 0.00 0.00 0.00 40.41 -1.10 33 0 76 0 SEP24 187.50 C 0.00 0.00 0.00 38.50 -1.05 33 0 122 0 SEP24 190.00 C 0.00 0.00 0.00 36.64 -1.05 33 0 277 0 SEP24 192.50 C 0.00 0.00 0.00 34.79 -1.04 33 0 102 0 SEP24 195.00 C 0.00 0.00 0.00 33.04 -0.97 33 0 186 0 SEP24 197.50 C 0.00 0.00 0.00 31.35 -0.98 33 0 112 0 SEP24 200.00 C 0.00 0.00 0.00 29.67 -1.47 33 0 1,106 0 SEP24 205.00 C 0.00 0.00 0.00 26.86 -1.08 34 0 310 0 SEP24 210.00 C 0.00 0.00 0.00 23.88 -1.07 34 0 382 0 SEP24 215.00 C 0.00 0.00 0.00 21.16 -1.12 33 0 485 0 SEP24 220.00 C 0.00 0.00 0.00 18.57 -1.21 33 0 654 0 SEP24 225.00 C 0.00 0.00 0.00 16.36 -0.83 33 0 502 0 SEP24 230.00 C 0.00 0.00 0.00 14.31 -1.00 33 0 450 0 SEP24 235.00 C 0.00 0.00 0.00 12.79 -0.63 34 0 498 0 SEP24 240.00 C 10.28 11.18 10.28 11.13 -0.53 34 11 749 -6 SEP24 245.00 C 0.00 0.00 0.00 9.61 -0.53 33 0 202 0 SEP24 250.00 C 8.00 8.82 8.00 8.31 -0.43 33 13 312 -9 SEP24 255.00 C 7.40 7.40 7.40 7.12 -0.43 33 1 75 +1 SEP24 260.00 C 0.00 0.00 0.00 6.11 -0.34 33 0 1,158 0 SEP24 265.00 C 0.00 0.00 0.00 5.21 -0.34 33 0 84 0 SEP24 270.00 C 5.26 5.26 5.26 4.43 -0.26 33 2 466 +2 SEP24 275.00 C 0.00 0.00 0.00 3.77 -0.26 33 0 285 0 SEP24 280.00 C 0.00 0.00 0.00 3.16 -0.21 33 0 346 0 SEP24 285.00 C 3.62 3.62 3.62 2.69 -0.20 33 18 221 0 SEP24 290.00 C 0.00 0.00 0.00 2.22 -0.20 33 0 518 0 SEP24 295.00 C 0.00 0.00 0.00 1.90 -0.14 33 0 197 0 SEP24 300.00 C 0.00 0.00 0.00 1.58 -0.14 33 0 701 0 SEP24 310.00 C 0.00 0.00 0.00 1.10 -0.10 33 0 141 0 SEP24 320.00 C 1.63 1.63 1.63 0.76 -0.07 33 4 62 -4 SEP24 330.00 C 0.00 0.00 0.00 0.51 -0.05 33 0 80 0 SEP24 340.00 C 0.00 0.00 0.00 0.34 -0.05 33 0 254 0 SEP24 350.00 C 0.00 0.00 0.00 0.24 -0.02 33 0 66 0 SEP24 360.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 17 0 SEP24 370.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 14 0 SEP24 380.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 30 0 SEP24 390.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0 SEP24 400.00 C 0.30 0.30 0.30 0.03 0.00 33 1 44 0 DEC24 80.00 C 139.33 139.59 138.80 142.04 -2.04 62 4 14 -2 DEC24 82.50 C 136.85 136.85 136.85 139.54 -2.05 57 2 3 0 DEC24 85.00 C 137.94 137.94 134.90 137.05 -2.06 57 2 13 -2 DEC24 87.50 C 0.00 0.00 0.00 134.56 -2.07 55 0 3 0 DEC24 90.00 C 129.79 129.79 129.35 132.06 -2.10 50 2 9 +1 DEC24 92.50 C 0.00 0.00 0.00 129.57 -2.16 50 0 2 0 DEC24 95.00 C 0.00 0.00 0.00 127.08 -2.22 49 0 16 0 DEC24 97.50 C 0.00 0.00 0.00 124.59 -2.29 48 0 0 0 DEC24 100.00 C 0.00 0.00 0.00 122.09 -2.37 44 0 17 0 DEC24 102.50 C 0.00 0.00 0.00 119.60 -2.45 44 0 2 0 DEC24 105.00 C 0.00 0.00 0.00 117.11 -2.54 43 0 17 0 DEC24 107.50 C 0.00 0.00 0.00 114.62 -2.62 42 0 0 0 DEC24 110.00 C 0.00 0.00 0.00 112.12 -2.72 39 0 19 0 DEC24 112.50 C 0.00 0.00 0.00 109.63 -2.81 38 0 0 0 DEC24 115.00 C 0.00 0.00 0.00 107.14 -2.91 37 0 2 0 DEC24 117.50 C 0.00 0.00 0.00 104.65 -3.02 36 0 0 0 DEC24 120.00 C 0.00 0.00 0.00 102.15 -3.13 33 0 3 0 DEC24 122.50 C 0.00 0.00 0.00 99.66 -3.24 32 0 0 0 DEC24 125.00 C 0.00 0.00 0.00 97.18 -3.35 33 0 1 0 DEC24 127.50 C 0.00 0.00 0.00 94.71 -3.46 33 0 0 0 DEC24 130.00 C 0.00 0.00 0.00 92.27 -3.54 33 0 1 0 DEC24 132.50 C 0.00 0.00 0.00 89.85 -3.62 33 0 0 0 DEC24 135.00 C 0.00 0.00 0.00 87.45 -3.68 33 0 0 0 DEC24 137.50 C 0.00 0.00 0.00 85.09 -3.71 33 0 10 0 DEC24 140.00 C 0.00 0.00 0.00 82.76 -3.72 33 0 5 0 DEC24 142.50 C 0.00 0.00 0.00 80.44 -3.66 33 0 0 0 DEC24 145.00 C 77.60 77.60 77.60 78.15 -3.59 33 1 3 0 DEC24 147.50 C 0.00 0.00 0.00 75.89 -3.52 33 0 0 0 DEC24 150.00 C 0.00 0.00 0.00 73.63 -3.45 33 0 19 0 DEC24 152.50 C 0.00 0.00 0.00 71.41 -3.36 33 0 1 0 DEC24 155.00 C 0.00 0.00 0.00 69.22 -3.30 33 0 6 0 DEC24 157.50 C 0.00 0.00 0.00 67.04 -3.23 33 0 10 0 DEC24 160.00 C 64.39 64.39 64.39 64.88 -3.14 33 1 18 0 DEC24 162.50 C 0.00 0.00 0.00 62.79 -3.08 33 0 0 0 DEC24 165.00 C 0.00 0.00 0.00 60.70 -3.02 33 0 0 0 DEC24 167.50 C 0.00 0.00 0.00 58.61 -2.96 33 0 0 0 DEC24 170.00 C 0.00 0.00 0.00 56.63 -2.86 33 0 3 0 DEC24 172.50 C 0.00 0.00 0.00 54.66 -2.80 33 0 200 0 DEC24 175.00 C 0.00 0.00 0.00 52.70 -1.12 33 0 200 0 DEC24 177.50 C 0.00 0.00 0.00 50.76 -1.10 33 0 4 0 DEC24 180.00 C 0.00 0.00 0.00 48.94 -1.08 33 0 89 0 DEC24 182.50 C 0.00 0.00 0.00 47.12 -1.08 33 0 30 0 DEC24 185.00 C 0.00 0.00 0.00 45.30 -1.08 33 0 13 0 DEC24 187.50 C 0.00 0.00 0.00 43.54 -1.02 33 0 207 0 DEC24 190.00 C 0.00 0.00 0.00 41.88 -1.02 33 0 318 0 DEC24 192.50 C 0.00 0.00 0.00 40.23 -1.02 33 0 33 0 DEC24 195.00 C 0.00 0.00 0.00 38.57 -1.02 33 0 412 0 DEC24 197.50 C 0.00 0.00 0.00 36.98 -0.96 33 0 87 0 DEC24 200.00 C 34.20 34.20 34.20 35.50 -1.99 33 8 880 -1 DEC24 205.00 C 0.00 0.00 0.00 33.50 -1.01 34 0 568 0 DEC24 210.00 C 0.00 0.00 0.00 30.70 -0.90 34 0 209 0 DEC24 215.00 C 0.00 0.00 0.00 28.02 -0.94 34 0 1,613 0 DEC24 220.00 C 0.00 0.00 0.00 24.96 -1.38 33 0 514 0 DEC24 225.00 C 0.00 0.00 0.00 23.06 -1.04 33 0 505 0 DEC24 230.00 C 0.00 0.00 0.00 20.76 -0.93 33 0 387 0 DEC24 235.00 C 0.00 0.00 0.00 18.60 -0.93 33 0 530 0 DEC24 240.00 C 0.00 0.00 0.00 16.56 -0.92 32 0 435 0 DEC24 245.00 C 0.00 0.00 0.00 14.72 -0.88 32 0 281 0 DEC24 250.00 C 13.93 13.93 13.52 14.14 -0.59 33 58 164 +22 DEC24 255.00 C 0.00 0.00 0.00 12.64 -0.60 33 0 269 0 DEC24 260.00 C 0.00 0.00 0.00 11.42 -0.50 33 0 233 0 DEC24 265.00 C 0.00 0.00 0.00 10.26 -0.49 33 0 315 0 DEC24 270.00 C 0.00 0.00 0.00 9.11 -0.48 33 0 38 0 DEC24 275.00 C 0.00 0.00 0.00 7.99 -0.39 33 0 17 0 DEC24 280.00 C 0.00 0.00 0.00 7.35 -0.17 33 0 219 0 DEC24 285.00 C 0.00 0.00 0.00 6.31 -0.36 33 0 294 0 DEC24 290.00 C 0.00 0.00 0.00 5.86 -0.13 33 0 257 0 DEC24 295.00 C 6.15 6.16 6.15 5.21 -0.15 33 12 20 +3 DEC24 300.00 C 5.44 5.70 5.44 4.58 -0.29 33 31 495 -1 DEC24 310.00 C 5.01 5.01 4.93 3.66 -0.12 33 30 115 -15 DEC24 320.00 C 0.00 0.00 0.00 2.78 -0.17 33 0 233 0 DEC24 330.00 C 0.00 0.00 0.00 2.24 -0.10 33 0 209 0 DEC24 340.00 C 0.00 0.00 0.00 1.76 -0.07 33 0 110 0 DEC24 350.00 C 0.00 0.00 0.00 1.31 -0.11 33 0 290 0 DEC24 360.00 C 0.00 0.00 0.00 1.03 -0.09 33 0 145 0 DEC24 370.00 C 0.00 0.00 0.00 0.78 -0.10 33 0 121 0 DEC24 380.00 C 1.73 1.73 1.73 0.62 -0.07 33 30 145 +18 DEC24 390.00 C 0.00 0.00 0.00 0.46 -0.07 33 0 0 0 DEC24 400.00 C 0.00 0.00 0.00 0.37 -0.03 33 0 158 0 MAR25 165.00 C 62.40 62.40 62.40 63.89 -2.76 33 1 48 0 MAR25 167.50 C 0.00 0.00 0.00 61.94 -2.82 33 0 0 0 MAR25 170.00 C 0.00 0.00 0.00 60.00 -3.17 33 0 5 0 MAR25 172.50 C 0.00 0.00 0.00 58.16 -3.11 33 0 0 0 MAR25 175.00 C 0.00 0.00 0.00 56.36 -3.06 33 0 4 0 MAR25 177.50 C 0.00 0.00 0.00 54.56 -3.01 33 0 32 0 MAR25 180.00 C 52.09 52.80 52.09 52.76 -1.34 33 3 2 +2 MAR25 182.50 C 0.00 0.00 0.00 51.02 -1.32 33 0 30 0 MAR25 185.00 C 0.00 0.00 0.00 49.38 -1.32 33 0 1 0 MAR25 187.50 C 0.00 0.00 0.00 47.75 -1.32 33 0 10 0 MAR25 190.00 C 0.00 0.00 0.00 46.11 -1.33 33 0 18 0 MAR25 192.50 C 0.00 0.00 0.00 44.48 -1.33 33 0 30 0 MAR25 195.00 C 0.00 0.00 0.00 42.98 -1.29 33 0 10 0 MAR25 197.50 C 0.00 0.00 0.00 41.52 -1.30 33 0 1 0 MAR25 200.00 C 0.00 0.00 0.00 40.06 -2.54 33 0 11 0 MAR25 205.00 C 0.00 0.00 0.00 38.27 -1.34 34 0 78 0 MAR25 210.00 C 0.00 0.00 0.00 35.63 -1.28 34 0 36 0 MAR25 215.00 C 0.00 0.00 0.00 33.02 -1.29 34 0 314 0 MAR25 220.00 C 0.00 0.00 0.00 29.97 -1.77 33 0 91 0 MAR25 225.00 C 0.00 0.00 0.00 28.04 -1.49 33 0 91 0 MAR25 230.00 C 0.00 0.00 0.00 25.84 -1.49 33 0 568 0 MAR25 235.00 C 0.00 0.00 0.00 23.38 -0.88 33 0 269 0 MAR25 240.00 C 0.00 0.00 0.00 22.26 +0.24 33 0 811 0 MAR25 245.00 C 0.00 0.00 0.00 20.43 -1.13 33 0 98 0 MAR25 250.00 C 18.69 19.94 18.69 18.81 -1.00 33 160 338 +160 MAR25 255.00 C 0.00 0.00 0.00 17.34 +0.06 33 0 281 0 MAR25 260.00 C 0.00 0.00 0.00 15.87 -1.01 33 0 191 0 MAR25 265.00 C 0.00 0.00 0.00 14.53 -0.89 33 0 7 0 MAR25 270.00 C 14.07 14.07 13.67 13.39 -0.88 33 17 31 +17 TOTAL CALL 2,371 67,970 +453 MAY24 150.00 P 0.00 0.00 0.00 0.01 0.00 67 0 283 0 MAY24 152.50 P 0.00 0.00 0.00 0.01 0.00 65 0 62 0 MAY24 155.00 P 0.00 0.00 0.00 0.01 0.00 62 0 191 0 MAY24 157.50 P 0.04 0.04 0.04 0.01 0.00 59 1 125 0 MAY24 160.00 P 0.00 0.00 0.00 0.01 0.00 57 0 314 0 MAY24 162.50 P 0.00 0.00 0.00 0.01 0.00 54 0 146 0 MAY24 165.00 P 0.00 0.00 0.00 0.01 0.00 52 0 114 0 MAY24 167.50 P 0.00 0.00 0.00 0.01 0.00 49 0 218 0 MAY24 170.00 P 0.00 0.00 0.00 0.01 0.00 47 0 163 0 MAY24 172.50 P 0.00 0.00 0.00 0.01 0.00 45 0 263 0 MAY24 175.00 P 0.00 0.00 0.00 0.01 0.00 42 0 278 0 MAY24 177.50 P 0.00 0.00 0.00 0.01 0.00 40 0 250 0 MAY24 180.00 P 0.12 0.13 0.12 0.01 0.00 38 31 333 -6 MAY24 182.50 P 0.15 0.15 0.14 0.01 0.00 35 45 209 -25 MAY24 185.00 P 0.16 0.16 0.16 0.01 0.00 33 15 451 -15 MAY24 187.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 368 0 MAY24 190.00 P 0.23 0.24 0.22 0.02 -0.01 31 9 532 -4 MAY24 192.50 P 0.31 0.31 0.31 0.04 -0.01 31 6 407 0 MAY24 195.00 P 0.32 0.32 0.32 0.07 -0.02 30 24 594 -18 MAY24 197.50 P 0.46 0.50 0.36 0.12 -0.03 30 35 309 -2 MAY24 200.00 P 0.40 0.69 0.40 0.20 -0.05 30 92 925 -24 MAY24 205.00 P 1.06 1.16 0.79 0.54 -0.07 30 123 796 -15 MAY24 210.00 P 1.30 2.39 1.30 1.23 -0.07 30 434 1,299 -14 MAY24 215.00 P 2.30 4.00 2.30 2.46 +0.08 30 483 2,047 +92 MAY24 220.00 P 5.13 6.75 4.60 4.39 +0.29 31 114 635 -40 MAY24 225.00 P 6.95 9.00 6.95 7.08 +0.50 31 4 473 0 MAY24 230.00 P 12.96 13.91 12.06 10.51 +0.75 32 5 208 0 MAY24 235.00 P 0.00 0.00 0.00 14.59 +1.03 33 0 56 0 MAY24 240.00 P 0.00 0.00 0.00 18.58 +0.88 30 0 26 0 MAY24 245.00 P 0.00 0.00 0.00 23.30 +1.04 30 0 0 0 MAY24 250.00 P 0.00 0.00 0.00 28.20 +1.15 0 0 42 0 MAY24 255.00 P 0.00 0.00 0.00 33.20 +1.20 0 0 41 0 MAY24 260.00 P 41.92 42.47 38.85 38.20 +1.20 0 60 797 +12 MAY24 265.00 P 0.00 0.00 0.00 43.20 +1.20 0 0 0 0 MAY24 270.00 P 51.85 52.64 51.85 49.31 +2.31 73 22 60 0 MAY24 275.00 P 0.00 0.00 0.00 53.20 +1.20 0 0 0 0 MAY24 280.00 P 0.00 0.00 0.00 58.20 +1.20 0 0 0 0 MAY24 285.00 P 0.00 0.00 0.00 63.20 +1.20 0 0 0 0 MAY24 290.00 P 0.00 0.00 0.00 68.20 +1.20 0 0 0 0 MAY24 295.00 P 0.00 0.00 0.00 73.20 +1.20 0 0 0 0 MAY24 300.00 P 0.00 0.00 0.00 78.20 +1.20 0 0 0 0 MAY24 310.00 P 0.00 0.00 0.00 88.20 +1.20 0 0 0 0 MAY24 320.00 P 0.00 0.00 0.00 98.20 +1.20 0 0 0 0 MAY24 330.00 P 0.00 0.00 0.00 108.20 +1.20 0 0 0 0 JUN24 80.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0 JUN24 82.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0 JUN24 85.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0 JUN24 87.50 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0 JUN24 90.00 P 0.00 0.00 0.00 0.01 0.00 84 0 19 0 JUN24 92.50 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0 JUN24 95.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0 JUN24 97.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0 JUN24 100.00 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0 JUN24 102.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 0.01 0.00 68 0 47 0 JUN24 110.00 P 0.00 0.00 0.00 0.01 0.00 66 0 28 0 JUN24 112.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0 JUN24 115.00 P 0.00 0.00 0.00 0.01 0.00 62 0 34 0 JUN24 117.50 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0 JUN24 120.00 P 0.00 0.00 0.00 0.01 0.00 58 0 80 0 JUN24 122.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0 JUN24 125.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0 JUN24 127.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0 JUN24 130.00 P 0.00 0.00 0.00 0.01 0.00 51 0 56 0 JUN24 132.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 135.00 P 0.00 0.00 0.00 0.01 0.00 47 0 97 0 JUN24 137.50 P 0.00 0.00 0.00 0.01 0.00 46 0 99 0 JUN24 140.00 P 0.00 0.00 0.00 0.01 0.00 44 0 59 0 JUN24 142.50 P 0.00 0.00 0.00 0.01 0.00 42 0 86 0 JUN24 145.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0 JUN24 147.50 P 0.00 0.00 0.00 0.01 0.00 39 0 28 0 JUN24 150.00 P 0.00 0.00 0.00 0.01 0.00 38 0 286 0 JUN24 152.50 P 0.00 0.00 0.00 0.01 0.00 36 0 137 0 JUN24 155.00 P 0.00 0.00 0.00 0.01 0.00 34 0 86 0 JUN24 157.50 P 0.00 0.00 0.00 0.01 0.00 33 0 74 0 JUN24 160.00 P 0.00 0.00 0.00 0.01 0.00 32 0 320 0 JUN24 162.50 P 0.00 0.00 0.00 0.02 0.00 32 0 79 0 JUN24 165.00 P 0.00 0.00 0.00 0.03 0.00 32 0 140 0 JUN24 167.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 96 0 JUN24 170.00 P 0.41 0.48 0.41 0.08 +0.01 32 6 251 +1 JUN24 172.50 P 0.00 0.00 0.00 0.12 +0.02 32 0 255 0 JUN24 175.00 P 0.56 0.56 0.56 0.17 +0.02 33 25 849 +25 JUN24 177.50 P 0.00 0.00 0.00 0.24 +0.03 32 0 186 0 JUN24 180.00 P 0.75 0.75 0.75 0.34 +0.05 33 9 425 0 JUN24 182.50 P 0.87 0.91 0.77 0.45 +0.04 32 19 247 +1 JUN24 185.00 P 1.12 1.12 1.12 0.62 +0.07 33 5 458 0 JUN24 187.50 P 0.00 0.00 0.00 0.81 +0.08 32 0 369 0 JUN24 190.00 P 1.46 1.57 1.46 1.07 +0.10 33 20 1,551 0 JUN24 192.50 P 1.80 1.80 1.57 1.38 +0.14 33 12 366 +2 JUN24 195.00 P 2.10 2.25 1.90 1.73 +0.14 33 40 778 +32 JUN24 197.50 P 2.71 2.81 2.46 2.18 +0.18 33 51 388 +10 JUN24 200.00 P 3.10 3.37 2.72 2.68 +0.24 33 121 3,021 -40 JUN24 205.00 P 4.58 4.99 3.91 4.00 +0.51 33 174 2,875 -36 JUN24 210.00 P 6.21 6.61 5.51 5.51 +0.55 32 61 1,118 +20 JUN24 215.00 P 8.54 8.58 8.09 7.56 +0.67 32 54 2,307 +39 JUN24 220.00 P 10.50 11.15 10.50 10.00 +0.81 32 17 1,166 +12 JUN24 225.00 P 0.00 0.00 0.00 13.02 +1.00 33 0 257 0 JUN24 230.00 P 19.00 19.00 16.55 16.43 +1.20 33 5 1,564 0 JUN24 235.00 P 0.00 0.00 0.00 20.09 +1.23 34 0 2,196 0 JUN24 240.00 P 0.00 0.00 0.00 23.62 +0.97 32 0 250 0 JUN24 245.00 P 0.00 0.00 0.00 27.78 +1.03 32 0 747 0 JUN24 250.00 P 34.00 34.00 34.00 32.15 +1.08 32 2 492 -2 JUN24 255.00 P 0.00 0.00 0.00 36.69 +1.12 32 0 100 0 JUN24 260.00 P 0.00 0.00 0.00 41.37 +1.16 32 0 10 0 JUN24 265.00 P 0.00 0.00 0.00 46.14 +1.20 32 0 0 0 JUN24 270.00 P 0.00 0.00 0.00 50.98 +1.22 32 0 0 0 JUN24 275.00 P 0.00 0.00 0.00 55.87 +1.79 32 0 0 0 JUN24 280.00 P 0.00 0.00 0.00 60.79 +1.85 32 0 10 0 JUN24 285.00 P 0.00 0.00 0.00 65.73 +1.89 32 0 0 0 JUN24 290.00 P 0.00 0.00 0.00 70.70 +1.95 33 0 0 0 JUN24 295.00 P 0.00 0.00 0.00 75.67 +1.98 33 0 0 0 JUN24 300.00 P 0.00 0.00 0.00 80.64 +2.00 31 0 0 0 JUN24 310.00 P 0.00 0.00 0.00 90.61 +2.05 34 0 0 0 JUN24 320.00 P 0.00 0.00 0.00 100.57 +2.06 0 0 0 0 JUN24 330.00 P 0.00 0.00 0.00 110.54 +2.07 0 0 0 0 JUN24 340.00 P 0.00 0.00 0.00 120.51 +2.08 0 0 0 0 JUN24 350.00 P 0.00 0.00 0.00 130.48 +2.08 0 0 0 0 JUN24 360.00 P 0.00 0.00 0.00 140.45 +2.08 0 0 0 0 JUN24 370.00 P 0.00 0.00 0.00 150.42 +2.08 0 0 0 0 JUN24 380.00 P 0.00 0.00 0.00 160.39 +2.07 0 0 0 0 JUN24 390.00 P 0.00 0.00 0.00 170.36 +2.07 0 0 0 0 JUN24 400.00 P 0.00 0.00 0.00 180.33 +2.06 0 0 0 0 JUL24 175.00 P 1.14 1.15 1.14 0.82 +0.09 33 31 322 +31 JUL24 177.50 P 1.45 1.45 1.35 1.01 +0.10 33 69 65 +53 JUL24 180.00 P 1.68 1.68 1.59 1.26 +0.12 33 2 137 +1 JUL24 182.50 P 0.00 0.00 0.00 1.52 +0.13 33 0 165 0 JUL24 185.00 P 2.33 2.37 2.33 1.88 +0.18 33 17 79 0 JUL24 187.50 P 0.00 0.00 0.00 2.24 +0.18 33 0 198 0 JUL24 190.00 P 0.00 0.00 0.00 2.68 +0.22 33 0 260 0 JUL24 192.50 P 3.31 3.31 3.31 3.19 +0.25 33 2 152 +2 JUL24 195.00 P 4.08 4.08 3.75 3.68 +0.27 33 9 192 +7 JUL24 197.50 P 4.68 4.68 4.28 4.29 +0.33 33 13 494 +13 JUL24 200.00 P 5.23 5.23 5.23 5.00 +0.48 33 1 427 +1 JUL24 205.00 P 7.19 7.19 6.79 6.44 +0.46 32 13 214 +1 JUL24 210.00 P 9.21 9.42 9.21 8.31 +0.64 32 53 262 +22 JUL24 215.00 P 11.50 11.50 11.50 10.42 +0.74 32 3 121 -3 JUL24 220.00 P 0.00 0.00 0.00 12.88 +0.79 32 0 664 0 JUL24 225.00 P 0.00 0.00 0.00 15.86 +1.03 33 0 362 0 JUL24 230.00 P 0.00 0.00 0.00 19.07 +1.11 33 0 120 0 JUL24 235.00 P 0.00 0.00 0.00 22.67 +1.41 34 0 6 0 JUL24 240.00 P 0.00 0.00 0.00 25.92 +0.96 33 0 15 0 JUL24 245.00 P 0.00 0.00 0.00 29.78 +0.98 33 0 0 0 JUL24 250.00 P 0.00 0.00 0.00 33.86 +1.05 33 0 0 0 JUL24 255.00 P 0.00 0.00 0.00 38.08 +1.10 33 0 0 0 JUL24 260.00 P 0.00 0.00 0.00 42.48 +1.12 33 0 0 0 JUL24 265.00 P 0.00 0.00 0.00 47.01 +1.15 33 0 0 0 JUL24 270.00 P 0.00 0.00 0.00 51.63 +1.18 33 0 0 0 JUL24 275.00 P 0.00 0.00 0.00 56.36 +1.45 33 0 0 0 JUL24 280.00 P 0.00 0.00 0.00 61.15 +1.50 33 0 0 0 JUL24 285.00 P 0.00 0.00 0.00 65.99 +1.56 33 0 0 0 JUL24 290.00 P 0.00 0.00 0.00 70.87 +1.61 33 0 0 0 JUL24 295.00 P 0.00 0.00 0.00 75.78 +1.66 33 0 0 0 JUL24 300.00 P 0.00 0.00 0.00 80.72 +1.71 33 0 0 0 JUL24 310.00 P 0.00 0.00 0.00 90.63 +1.79 32 0 0 0 JUL24 320.00 P 0.00 0.00 0.00 100.58 +1.85 33 0 0 0 JUL24 330.00 P 0.00 0.00 0.00 110.54 +1.90 33 0 0 0 AUG24 185.00 P 3.39 3.39 3.38 3.31 +0.20 34 10 79 +10 AUG24 187.50 P 0.00 0.00 0.00 3.80 +0.28 34 0 43 0 AUG24 190.00 P 0.00 0.00 0.00 4.33 +0.33 34 0 10 0 AUG24 192.50 P 0.00 0.00 0.00 4.83 +0.30 33 0 53 0 AUG24 195.00 P 0.00 0.00 0.00 5.51 +0.41 34 0 33 0 AUG24 197.50 P 0.00 0.00 0.00 6.19 +0.45 33 0 129 0 AUG24 200.00 P 7.97 7.97 7.97 6.84 +0.35 33 2 93 0 AUG24 205.00 P 0.00 0.00 0.00 8.65 +0.56 33 0 225 0 AUG24 210.00 P 10.60 10.65 10.60 10.63 +0.64 33 2 226 +2 AUG24 215.00 P 0.00 0.00 0.00 12.91 +0.77 33 0 176 0 AUG24 220.00 P 16.50 16.50 16.50 15.45 +0.98 33 1 57 -1 AUG24 225.00 P 0.00 0.00 0.00 18.22 +0.88 33 0 6 0 AUG24 230.00 P 0.00 0.00 0.00 21.34 +0.98 34 0 57 0 AUG24 235.00 P 0.00 0.00 0.00 24.78 +1.23 34 0 0 0 AUG24 240.00 P 0.00 0.00 0.00 28.06 +0.82 34 0 15 0 AUG24 245.00 P 0.00 0.00 0.00 31.71 +0.91 34 0 0 0 AUG24 250.00 P 0.00 0.00 0.00 35.58 +0.91 34 0 0 0 AUG24 255.00 P 0.00 0.00 0.00 39.61 +0.99 34 0 0 0 AUG24 260.00 P 0.00 0.00 0.00 43.80 +1.01 34 0 0 0 AUG24 265.00 P 0.00 0.00 0.00 48.13 +1.07 34 0 0 0 AUG24 270.00 P 0.00 0.00 0.00 52.57 +1.09 34 0 0 0 AUG24 275.00 P 0.00 0.00 0.00 57.12 +1.26 33 0 0 0 AUG24 280.00 P 0.00 0.00 0.00 61.75 +1.29 33 0 0 0 AUG24 285.00 P 0.00 0.00 0.00 66.47 +1.35 34 0 0 0 AUG24 290.00 P 0.00 0.00 0.00 71.24 +1.40 34 0 0 0 AUG24 295.00 P 0.00 0.00 0.00 76.07 +1.46 34 0 0 0 AUG24 300.00 P 0.00 0.00 0.00 80.93 +1.51 34 0 0 0 AUG24 310.00 P 0.00 0.00 0.00 90.74 +1.61 33 0 0 0 AUG24 320.00 P 0.00 0.00 0.00 100.63 +1.71 33 0 0 0 AUG24 330.00 P 0.00 0.00 0.00 110.56 +1.78 33 0 0 0 SEP24 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0 SEP24 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 SEP24 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 SEP24 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 SEP24 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0 SEP24 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 SEP24 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 SEP24 97.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 SEP24 100.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0 SEP24 102.50 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0 SEP24 105.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0 SEP24 107.50 P 0.00 0.00 0.00 0.01 0.00 39 0 18 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 0.00 34 0 15 0 SEP24 120.00 P 0.00 0.00 0.00 0.01 0.00 33 0 35 0 SEP24 122.50 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0 SEP24 125.00 P 0.00 0.00 0.00 0.02 0.00 33 0 60 0 SEP24 127.50 P 0.00 0.00 0.00 0.03 0.00 33 0 64 0 SEP24 130.00 P 0.00 0.00 0.00 0.04 0.00 33 0 41 0 SEP24 132.50 P 0.00 0.00 0.00 0.06 0.00 33 0 30 0 SEP24 135.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 113 0 SEP24 137.50 P 0.00 0.00 0.00 0.11 +0.01 33 0 3 0 SEP24 140.00 P 0.71 0.71 0.71 0.13 0.00 33 15 179 +15 SEP24 142.50 P 0.00 0.00 0.00 0.18 +0.01 33 0 49 0 SEP24 145.00 P 0.00 0.00 0.00 0.23 +0.01 33 0 15 0 SEP24 147.50 P 0.00 0.00 0.00 0.29 +0.01 33 0 154 0 SEP24 150.00 P 0.00 0.00 0.00 0.37 +0.02 33 0 148 0 SEP24 152.50 P 1.10 1.10 1.10 0.46 +0.03 33 2 61 0 SEP24 155.00 P 0.00 0.00 0.00 0.57 +0.03 33 0 41 0 SEP24 157.50 P 0.00 0.00 0.00 0.71 +0.03 33 0 52 0 SEP24 160.00 P 0.00 0.00 0.00 0.88 +0.05 33 0 441 0 SEP24 162.50 P 0.00 0.00 0.00 1.06 +0.05 33 0 56 0 SEP24 165.00 P 1.80 1.80 1.80 1.25 +0.06 33 2 246 0 SEP24 167.50 P 0.00 0.00 0.00 1.51 +0.07 33 0 156 0 SEP24 170.00 P 0.00 0.00 0.00 1.77 +0.07 33 0 317 0 SEP24 172.50 P 2.78 2.78 2.62 2.08 +0.11 33 48 250 +48 SEP24 175.00 P 0.00 0.00 0.00 2.44 +0.11 33 0 685 0 SEP24 177.50 P 0.00 0.00 0.00 2.80 +0.11 33 0 178 0 SEP24 180.00 P 0.00 0.00 0.00 3.25 +0.15 33 0 2,395 0 SEP24 182.50 P 0.00 0.00 0.00 3.74 +0.15 33 0 199 0 SEP24 185.00 P 0.00 0.00 0.00 4.23 +0.16 33 0 111 0 SEP24 187.50 P 0.00 0.00 0.00 4.83 +0.21 33 0 516 0 SEP24 190.00 P 0.00 0.00 0.00 5.47 +0.31 33 0 413 0 SEP24 192.50 P 0.00 0.00 0.00 6.09 +0.33 33 0 241 0 SEP24 195.00 P 0.00 0.00 0.00 6.78 +0.37 33 0 1,337 0 SEP24 197.50 P 0.00 0.00 0.00 7.53 +0.41 33 0 315 0 SEP24 200.00 P 9.31 9.31 9.31 8.32 +0.44 33 1 1,850 0 SEP24 205.00 P 11.66 11.66 11.66 10.02 +0.50 33 10 446 -10 SEP24 210.00 P 12.65 12.65 12.65 12.16 +0.66 33 1 448 +1 SEP24 215.00 P 0.00 0.00 0.00 14.45 +0.70 33 0 305 0 SEP24 220.00 P 0.00 0.00 0.00 16.83 +0.61 33 0 329 0 SEP24 225.00 P 21.90 21.90 21.90 19.65 +0.67 33 2 169 +2 SEP24 230.00 P 0.00 0.00 0.00 23.09 +1.48 34 0 130 0 SEP24 235.00 P 0.00 0.00 0.00 26.14 +0.81 33 0 118 0 SEP24 240.00 P 0.00 0.00 0.00 29.30 +0.75 33 0 240 0 SEP24 245.00 P 0.00 0.00 0.00 32.86 +0.76 33 0 42 0 SEP24 250.00 P 0.00 0.00 0.00 36.65 +0.86 33 0 30 0 SEP24 255.00 P 0.00 0.00 0.00 40.55 +0.86 33 0 34 0 SEP24 260.00 P 0.00 0.00 0.00 44.65 +0.95 33 0 1 0 SEP24 265.00 P 0.00 0.00 0.00 48.86 +0.96 33 0 0 0 SEP24 270.00 P 0.00 0.00 0.00 53.20 +1.03 33 0 310 0 SEP24 275.00 P 0.00 0.00 0.00 57.65 +0.92 33 0 0 0 SEP24 280.00 P 0.00 0.00 0.00 62.18 +0.96 33 0 0 0 SEP24 285.00 P 0.00 0.00 0.00 66.83 +1.05 33 0 0 0 SEP24 290.00 P 0.00 0.00 0.00 71.51 +1.10 33 0 0 0 SEP24 295.00 P 0.00 0.00 0.00 76.29 +1.20 33 0 15 0 SEP24 300.00 P 0.00 0.00 0.00 81.09 +1.26 33 0 500 0 SEP24 310.00 P 0.00 0.00 0.00 90.83 +1.40 33 0 0 0 SEP24 320.00 P 0.00 0.00 0.00 100.67 +1.53 33 0 0 0 SEP24 330.00 P 0.00 0.00 0.00 110.57 +1.64 33 0 0 0 SEP24 340.00 P 0.00 0.00 0.00 120.51 +1.73 33 0 0 0 SEP24 350.00 P 0.00 0.00 0.00 130.48 +1.80 35 0 0 0 SEP24 360.00 P 0.00 0.00 0.00 140.45 +1.85 37 0 0 0 SEP24 370.00 P 0.00 0.00 0.00 150.42 +1.89 39 0 0 0 SEP24 380.00 P 0.00 0.00 0.00 160.39 +1.91 40 0 0 0 SEP24 390.00 P 0.00 0.00 0.00 170.36 +1.92 42 0 0 0 SEP24 400.00 P 0.00 0.00 0.00 180.33 +1.93 44 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 0.00 34 0 0 0 DEC24 100.00 P 0.00 0.00 0.00 0.01 0.00 33 0 49 0 DEC24 102.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0 DEC24 107.50 P 0.00 0.00 0.00 0.03 0.00 33 0 30 0 DEC24 110.00 P 0.00 0.00 0.00 0.04 0.00 33 0 60 0 DEC24 112.50 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 0.07 0.00 33 0 15 0 DEC24 117.50 P 0.00 0.00 0.00 0.09 0.00 33 0 3 0 DEC24 120.00 P 0.00 0.00 0.00 0.12 0.00 33 0 34 0 DEC24 122.50 P 0.00 0.00 0.00 0.15 0.00 33 0 33 0 DEC24 125.00 P 0.00 0.00 0.00 0.20 +0.01 33 0 35 0 DEC24 127.50 P 0.00 0.00 0.00 0.24 0.00 33 0 34 0 DEC24 130.00 P 0.00 0.00 0.00 0.30 +0.01 33 0 33 0 DEC24 132.50 P 0.00 0.00 0.00 0.38 +0.01 33 0 18 0 DEC24 135.00 P 0.00 0.00 0.00 0.45 +0.01 33 0 45 0 DEC24 137.50 P 0.00 0.00 0.00 0.55 +0.02 33 0 99 0 DEC24 140.00 P 0.00 0.00 0.00 0.67 +0.02 33 0 95 0 DEC24 142.50 P 0.00 0.00 0.00 0.79 +0.02 33 0 41 0 DEC24 145.00 P 0.00 0.00 0.00 0.94 +0.03 33 0 24 0 DEC24 147.50 P 0.00 0.00 0.00 1.12 +0.04 33 0 17 0 DEC24 150.00 P 0.00 0.00 0.00 1.29 +0.03 33 0 96 0 DEC24 152.50 P 0.00 0.00 0.00 1.51 +0.05 33 0 36 0 DEC24 155.00 P 0.00 0.00 0.00 1.76 0.00 33 0 54 0 DEC24 157.50 P 0.00 0.00 0.00 2.02 0.00 33 0 1 0 DEC24 160.00 P 0.00 0.00 0.00 2.30 +0.01 33 0 121 0 DEC24 162.50 P 0.00 0.00 0.00 2.65 0.00 33 0 62 0 DEC24 165.00 P 0.00 0.00 0.00 3.01 -0.01 33 0 54 0 DEC24 167.50 P 0.00 0.00 0.00 3.47 +0.19 33 0 49 0 DEC24 170.00 P 0.00 0.00 0.00 3.82 0.00 33 0 678 0 DEC24 172.50 P 0.00 0.00 0.00 4.43 +0.12 33 0 241 0 DEC24 175.00 P 6.00 6.00 6.00 4.78 -0.02 33 1 475 -1 DEC24 177.50 P 0.00 0.00 0.00 5.30 0.00 33 0 171 0 DEC24 180.00 P 7.10 7.10 7.10 5.92 -0.01 33 1 1,237 +1 DEC24 182.50 P 0.00 0.00 0.00 6.74 +0.17 33 0 196 0 DEC24 185.00 P 7.96 7.96 7.96 7.39 +0.17 33 2 107 +2 DEC24 187.50 P 0.00 0.00 0.00 8.11 +0.23 33 0 362 0 DEC24 190.00 P 0.00 0.00 0.00 8.93 +0.23 33 0 962 0 DEC24 192.50 P 0.00 0.00 0.00 9.75 +0.23 33 0 156 0 DEC24 195.00 P 0.00 0.00 0.00 10.58 +0.24 33 0 738 0 DEC24 197.50 P 0.00 0.00 0.00 11.48 +0.30 33 0 425 0 DEC24 200.00 P 0.00 0.00 0.00 12.49 +0.32 33 0 506 0 DEC24 205.00 P 15.55 15.74 15.51 14.52 +0.43 33 85 671 +85 DEC24 210.00 P 17.91 17.98 17.89 15.81 -0.35 32 29 504 +25 DEC24 215.00 P 20.42 20.42 20.27 18.11 +0.38 32 21 215 +21 DEC24 220.00 P 22.85 23.14 22.36 21.78 +1.68 34 68 271 0 DEC24 225.00 P 0.00 0.00 0.00 23.71 +0.78 32 0 210 0 DEC24 230.00 P 0.00 0.00 0.00 26.48 +0.66 32 0 762 0 DEC24 235.00 P 31.89 31.89 31.89 30.76 +2.05 34 1 556 0 DEC24 240.00 P 0.00 0.00 0.00 33.15 +0.60 33 0 57 0 DEC24 245.00 P 0.00 0.00 0.00 36.54 +0.69 33 0 34 0 DEC24 250.00 P 0.00 0.00 0.00 40.11 +0.71 33 0 5 0 DEC24 255.00 P 0.00 0.00 0.00 43.73 +0.72 33 0 45 0 DEC24 260.00 P 50.30 50.30 50.30 47.60 +0.81 33 2 11 -1 DEC24 265.00 P 0.00 0.00 0.00 51.54 +0.82 33 0 2 0 DEC24 270.00 P 0.00 0.00 0.00 55.56 +0.86 33 0 14 0 DEC24 275.00 P 0.00 0.00 0.00 59.79 +0.59 33 0 23 0 DEC24 280.00 P 0.00 0.00 0.00 64.05 +0.60 33 0 7 0 DEC24 285.00 P 70.99 71.39 70.99 68.41 +0.63 33 2 7 +2 DEC24 290.00 P 76.00 76.00 76.00 72.90 +0.70 33 1 10 0 DEC24 295.00 P 0.00 0.00 0.00 77.43 +0.75 33 0 0 0 DEC24 300.00 P 0.00 0.00 0.00 82.03 +0.80 33 0 8 0 DEC24 310.00 P 0.00 0.00 0.00 91.45 +0.96 33 0 0 0 DEC24 320.00 P 0.00 0.00 0.00 101.05 +1.11 33 0 0 0 DEC24 330.00 P 0.00 0.00 0.00 110.78 +1.24 33 0 0 0 DEC24 340.00 P 0.00 0.00 0.00 120.61 +1.38 33 0 0 0 DEC24 350.00 P 0.00 0.00 0.00 130.50 +1.50 33 0 0 0 DEC24 360.00 P 0.00 0.00 0.00 140.45 +1.62 34 0 0 0 DEC24 370.00 P 0.00 0.00 0.00 150.42 +1.71 35 0 1 0 DEC24 380.00 P 0.00 0.00 0.00 160.39 +1.78 37 0 0 0 DEC24 390.00 P 0.00 0.00 0.00 170.36 +1.82 38 0 0 0 DEC24 400.00 P 0.00 0.00 0.00 180.33 +1.86 40 0 1 0 MAR25 165.00 P 6.08 6.08 5.79 4.62 -0.10 33 11 361 +11 MAR25 167.50 P 0.00 0.00 0.00 5.10 -0.10 33 0 7 0 MAR25 170.00 P 0.00 0.00 0.00 5.59 -0.09 33 0 603 0 MAR25 172.50 P 0.00 0.00 0.00 6.18 -0.09 33 0 20 0 MAR25 175.00 P 0.00 0.00 0.00 6.80 -0.09 33 0 41 0 MAR25 177.50 P 8.60 8.60 8.60 7.43 -0.09 33 2 68 0 MAR25 180.00 P 0.00 0.00 0.00 8.06 -0.10 33 0 79 0 MAR25 182.50 P 0.00 0.00 0.00 8.76 -0.08 33 0 101 0 MAR25 185.00 P 0.00 0.00 0.00 9.84 -0.08 33 0 171 0 MAR25 187.50 P 0.00 0.00 0.00 10.66 -0.06 33 0 76 0 MAR25 190.00 P 0.00 0.00 0.00 11.49 -0.02 33 0 41 0 MAR25 192.50 P 0.00 0.00 0.00 12.33 0.00 33 0 91 0 MAR25 195.00 P 0.00 0.00 0.00 13.30 +0.11 33 0 15 0 MAR25 197.50 P 0.00 0.00 0.00 14.31 +0.22 33 0 61 0 MAR25 200.00 P 15.40 15.40 15.40 15.32 +0.30 33 2 123 +2 MAR25 205.00 P 0.00 0.00 0.00 17.39 +0.36 33 0 110 0 MAR25 210.00 P 0.00 0.00 0.00 18.64 -0.54 32 0 961 0 MAR25 215.00 P 0.00 0.00 0.00 20.96 +0.01 32 0 94 0 MAR25 220.00 P 26.36 26.45 24.82 24.87 +1.54 34 128 637 0 MAR25 225.00 P 0.00 0.00 0.00 27.64 +1.61 34 0 271 0 MAR25 230.00 P 0.00 0.00 0.00 29.24 +0.49 32 0 83 0 MAR25 235.00 P 0.00 0.00 0.00 31.79 +0.19 31 0 61 0 MAR25 240.00 P 0.00 0.00 0.00 35.96 +0.20 33 0 515 0 MAR25 245.00 P 0.00 0.00 0.00 39.20 +0.21 33 0 0 0 MAR25 250.00 P 0.00 0.00 0.00 42.65 +0.32 33 0 0 0 MAR25 255.00 P 0.00 0.00 0.00 46.23 +0.33 33 0 1 0 MAR25 260.00 P 0.00 0.00 0.00 49.87 +0.35 33 0 14 0 MAR25 265.00 P 0.00 0.00 0.00 53.66 +0.46 33 0 0 0 MAR25 270.00 P 60.00 60.00 60.00 57.61 +0.31 33 1 4 0 TOTAL PUT 2,790 72,269 +347 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$ 33.85 MAY24 17.50 C 0.00 0.00 0.00 16.38 0.00 111 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 15.88 0.00 102 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 15.38 0.00 87 0 0 0 MAY24 19.00 C 0.00 0.00 0.00 14.88 -0.01 0 0 0 0 MAY24 19.50 C 0.00 0.00 0.00 14.38 -0.01 0 0 0 0 MAY24 20.00 C 0.00 0.00 0.00 13.88 -0.01 0 0 0 0 MAY24 21.00 C 0.00 0.00 0.00 12.88 -0.01 0 0 0 0 MAY24 22.00 C 0.00 0.00 0.00 11.89 0.00 81 0 5 0 MAY24 23.00 C 0.00 0.00 0.00 10.89 -0.01 70 0 10 0 MAY24 24.00 C 0.00 0.00 0.00 9.89 -0.02 59 0 102 0 MAY24 25.00 C 0.00 0.00 0.00 8.90 -0.03 64 0 26 0 MAY24 26.00 C 0.00 0.00 0.00 7.92 -0.05 66 0 42 0 MAY24 27.00 C 0.00 0.00 0.00 6.96 -0.08 67 0 112 0 MAY24 28.00 C 6.25 6.25 6.25 6.02 -0.12 66 25 119 -15 MAY24 29.00 C 0.00 0.00 0.00 5.12 -0.16 66 0 86 0 MAY24 30.00 C 0.00 0.00 0.00 4.28 -0.14 66 0 70 0 MAY24 31.00 C 0.00 0.00 0.00 3.41 -0.26 61 0 65 0 MAY24 32.00 C 3.01 3.01 2.90 2.75 -0.26 63 27 259 0 MAY24 33.00 C 2.45 2.45 2.02 2.16 -0.29 64 8 579 -1 MAY24 34.00 C 1.45 1.66 1.45 1.66 -0.42 64 14 411 +8 MAY24 35.00 C 1.60 1.60 1.10 1.31 -0.28 67 9 72 +1 MAY24 36.00 C 1.15 1.15 0.89 0.98 -0.23 67 48 112 +46 MAY24 37.00 C 0.64 0.64 0.64 0.71 -0.23 67 1 53 0 MAY24 38.00 C 0.54 0.59 0.54 0.50 -0.24 67 15 104 +15 MAY24 39.00 C 0.53 0.53 0.53 0.35 -0.19 67 1 114 0 MAY24 40.00 C 0.42 0.42 0.38 0.24 -0.17 67 64 77 +19 MAY24 41.00 C 0.00 0.00 0.00 0.16 -0.14 66 0 61 0 MAY24 42.00 C 0.00 0.00 0.00 0.11 -0.11 67 0 133 0 MAY24 43.00 C 0.15 0.15 0.15 0.07 -0.09 67 1 1 +1 MAY24 44.00 C 0.00 0.00 0.00 0.05 -0.06 68 0 50 0 JUN24 17.00 C 0.00 0.00 0.00 16.90 0.00 0 0 0 0 JUN24 17.50 C 0.00 0.00 0.00 16.40 -0.01 0 0 0 0 JUN24 18.00 C 0.00 0.00 0.00 15.90 -0.01 0 0 0 0 JUN24 18.50 C 0.00 0.00 0.00 15.40 -0.01 0 0 0 0 JUN24 19.00 C 0.00 0.00 0.00 14.91 0.00 73 0 0 0 JUN24 19.50 C 0.00 0.00 0.00 14.41 0.00 67 0 0 0 JUN24 20.00 C 0.00 0.00 0.00 13.91 0.00 60 0 0 0 JUN24 21.00 C 0.00 0.00 0.00 12.91 -0.01 0 0 0 0 JUN24 22.00 C 0.00 0.00 0.00 11.92 -0.01 57 0 0 0 JUN24 23.00 C 0.00 0.00 0.00 10.93 -0.01 56 0 0 0 JUN24 24.00 C 0.00 0.00 0.00 9.95 -0.02 56 0 54 0 JUN24 25.00 C 0.00 0.00 0.00 8.99 -0.02 57 0 52 0 JUN24 26.00 C 0.00 0.00 0.00 8.05 -0.03 57 0 65 0 JUN24 27.00 C 0.00 0.00 0.00 7.14 -0.05 57 0 41 0 JUN24 28.00 C 0.00 0.00 0.00 6.28 -0.06 57 0 77 0 JUN24 29.00 C 5.20 5.20 5.20 5.43 -0.11 55 1 40 0 JUN24 30.00 C 0.00 0.00 0.00 4.72 -0.14 57 0 50 0 JUN24 31.00 C 0.00 0.00 0.00 3.97 -0.22 55 0 25 0 JUN24 32.00 C 0.00 0.00 0.00 3.36 -0.20 56 0 39 0 JUN24 33.00 C 0.00 0.00 0.00 2.82 -0.18 56 0 48 0 JUN24 34.00 C 2.50 2.50 2.50 2.36 -0.18 56 2 14 +2 JUN24 35.00 C 2.10 2.46 2.10 1.98 -0.17 57 6 62 +3 JUN24 36.00 C 1.50 1.50 1.50 1.67 -0.10 58 15 16 -15 JUN24 37.00 C 0.00 0.00 0.00 1.36 -0.10 58 0 18 0 JUN24 38.00 C 0.00 0.00 0.00 1.11 -0.09 58 0 25 0 JUN24 39.00 C 0.00 0.00 0.00 0.88 -0.09 58 0 5 0 JUN24 40.00 C 0.00 0.00 0.00 0.71 -0.08 58 0 7 0 JUN24 41.00 C 0.00 0.00 0.00 0.56 -0.07 57 0 15 0 JUN24 42.00 C 0.00 0.00 0.00 0.44 -0.06 57 0 55 0 JUN24 43.00 C 0.00 0.00 0.00 0.35 -0.05 57 0 1 0 JUN24 44.00 C 0.00 0.00 0.00 0.27 -0.05 57 0 0 0 JUN24 45.00 C 0.00 0.00 0.00 0.21 -0.04 57 0 0 0 JUN24 46.00 C 0.00 0.00 0.00 0.16 -0.03 57 0 1 0 JUN24 47.00 C 0.00 0.00 0.00 0.13 -0.03 57 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 0.10 -0.02 57 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 0.08 -0.01 58 0 2 0 JUL24 17.50 C 0.00 0.00 0.00 16.40 -0.01 0 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 15.90 -0.01 0 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 15.40 -0.01 0 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 14.91 0.00 61 0 0 0 JUL24 19.50 C 0.00 0.00 0.00 14.41 0.00 57 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 13.91 -0.01 52 0 0 0 JUL24 21.00 C 0.00 0.00 0.00 12.92 -0.01 54 0 0 0 JUL24 22.00 C 0.00 0.00 0.00 11.93 -0.02 53 0 0 0 JUL24 23.00 C 0.00 0.00 0.00 10.96 -0.02 53 0 0 0 JUL24 24.00 C 0.00 0.00 0.00 10.00 -0.04 53 0 30 0 JUL24 25.00 C 0.00 0.00 0.00 9.08 -0.05 53 0 38 0 JUL24 26.00 C 0.00 0.00 0.00 8.19 -0.07 53 0 10 0 JUL24 27.00 C 0.00 0.00 0.00 7.36 -0.07 53 0 30 0 JUL24 28.00 C 0.00 0.00 0.00 6.57 -0.09 53 0 32 0 JUL24 29.00 C 0.00 0.00 0.00 5.84 -0.11 53 0 10 0 JUL24 30.00 C 0.00 0.00 0.00 5.17 -0.16 53 0 6 0 JUL24 31.00 C 0.00 0.00 0.00 4.53 -0.20 53 0 43 0 JUL24 32.00 C 0.00 0.00 0.00 3.97 -0.19 53 0 40 0 JUL24 33.00 C 0.00 0.00 0.00 3.46 -0.15 53 0 2 0 JUL24 34.00 C 2.92 3.21 2.92 2.99 -0.26 52 30 47 +30 JUL24 35.00 C 0.00 0.00 0.00 2.62 -0.18 53 0 0 0 JUL24 36.00 C 0.00 0.00 0.00 2.26 -0.20 53 0 0 0 JUL24 37.00 C 0.00 0.00 0.00 1.96 -0.17 53 0 0 0 JUL24 38.00 C 0.00 0.00 0.00 1.72 -0.13 54 0 1 0 JUL24 39.00 C 0.00 0.00 0.00 1.47 -0.11 54 0 18 0 JUL24 40.00 C 0.00 0.00 0.00 1.25 -0.11 54 0 1 0 JUL24 41.00 C 0.00 0.00 0.00 1.06 -0.10 54 0 0 0 JUL24 42.00 C 0.00 0.00 0.00 0.89 -0.08 54 0 0 0 JUL24 43.00 C 0.00 0.00 0.00 0.75 -0.09 54 0 0 0 JUL24 44.00 C 0.00 0.00 0.00 0.61 -0.09 53 0 0 0 AUG24 19.00 C 0.00 0.00 0.00 14.91 -0.01 55 0 0 0 AUG24 19.50 C 0.00 0.00 0.00 14.41 -0.01 52 0 0 0 AUG24 20.00 C 0.00 0.00 0.00 13.92 -0.01 54 0 0 0 AUG24 21.00 C 0.00 0.00 0.00 12.94 -0.01 54 0 0 0 AUG24 22.00 C 0.00 0.00 0.00 11.97 -0.02 52 0 0 0 AUG24 23.00 C 0.00 0.00 0.00 11.04 -0.02 53 0 0 0 AUG24 24.00 C 0.00 0.00 0.00 10.14 -0.03 53 0 0 0 AUG24 25.00 C 0.00 0.00 0.00 9.27 -0.04 53 0 0 0 AUG24 26.00 C 0.00 0.00 0.00 8.46 -0.05 53 0 0 0 AUG24 27.00 C 0.00 0.00 0.00 7.69 -0.06 53 0 0 0 AUG24 28.00 C 0.00 0.00 0.00 6.97 -0.06 53 0 0 0 AUG24 29.00 C 0.00 0.00 0.00 6.31 -0.06 53 0 0 0 AUG24 30.00 C 0.00 0.00 0.00 5.68 -0.22 53 0 1 0 AUG24 31.00 C 0.00 0.00 0.00 5.16 -0.16 54 0 0 0 AUG24 32.00 C 0.00 0.00 0.00 4.60 -0.15 53 0 30 0 AUG24 33.00 C 0.00 0.00 0.00 4.11 -0.14 53 0 0 0 AUG24 34.00 C 3.38 3.38 3.38 3.66 -0.11 53 15 32 +15 AUG24 35.00 C 0.00 0.00 0.00 3.25 -0.12 53 0 0 0 AUG24 36.00 C 0.00 0.00 0.00 2.90 -0.13 53 0 15 0 AUG24 37.00 C 0.00 0.00 0.00 2.60 -0.09 54 0 3 0 AUG24 38.00 C 0.00 0.00 0.00 2.26 -0.12 53 0 0 0 AUG24 39.00 C 0.00 0.00 0.00 2.01 -0.10 53 0 0 0 AUG24 40.00 C 0.00 0.00 0.00 1.78 -0.07 54 0 0 0 AUG24 41.00 C 0.00 0.00 0.00 1.57 -0.07 53 0 2 0 AUG24 42.00 C 0.00 0.00 0.00 1.33 -0.05 53 0 0 0 AUG24 43.00 C 0.00 0.00 0.00 1.17 -0.06 53 0 0 0 AUG24 44.00 C 0.00 0.00 0.00 1.01 -0.06 53 0 0 0 SEP24 17.50 C 0.00 0.00 0.00 16.40 -0.01 0 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 15.91 0.00 55 0 0 0 SEP24 18.50 C 0.00 0.00 0.00 15.41 -0.01 52 0 0 0 SEP24 19.00 C 0.00 0.00 0.00 14.92 -0.01 53 0 0 0 SEP24 19.50 C 0.00 0.00 0.00 14.43 -0.01 53 0 0 0 SEP24 20.00 C 0.00 0.00 0.00 13.94 -0.02 53 0 0 0 SEP24 21.00 C 0.00 0.00 0.00 12.99 -0.02 53 0 0 0 SEP24 22.00 C 0.00 0.00 0.00 12.07 -0.02 53 0 0 0 SEP24 23.00 C 0.00 0.00 0.00 11.18 -0.04 53 0 0 0 SEP24 24.00 C 0.00 0.00 0.00 10.34 -0.03 53 0 0 0 SEP24 25.00 C 0.00 0.00 0.00 9.54 -0.04 53 0 0 0 SEP24 26.00 C 0.00 0.00 0.00 8.78 -0.05 53 0 0 0 SEP24 27.00 C 0.00 0.00 0.00 8.06 -0.06 53 0 0 0 SEP24 28.00 C 0.00 0.00 0.00 7.39 -0.06 53 0 0 0 SEP24 29.00 C 0.00 0.00 0.00 6.75 -0.06 53 0 0 0 SEP24 30.00 C 0.00 0.00 0.00 6.17 -0.07 53 0 1 0 SEP24 31.00 C 0.00 0.00 0.00 5.60 -0.07 53 0 0 0 SEP24 32.00 C 0.00 0.00 0.00 5.10 -0.07 53 0 0 0 SEP24 33.00 C 0.00 0.00 0.00 4.62 -0.07 53 0 24 0 SEP24 34.00 C 0.00 0.00 0.00 4.19 -0.07 53 0 0 0 SEP24 35.00 C 0.00 0.00 0.00 3.78 -0.07 53 0 43 0 SEP24 36.00 C 0.00 0.00 0.00 3.41 -0.07 53 0 0 0 SEP24 37.00 C 0.00 0.00 0.00 3.07 -0.08 53 0 0 0 SEP24 38.00 C 0.00 0.00 0.00 2.75 -0.07 53 0 0 0 SEP24 39.00 C 0.00 0.00 0.00 2.48 -0.07 53 0 1 0 SEP24 40.00 C 0.00 0.00 0.00 2.22 -0.07 53 0 2 0 SEP24 41.00 C 0.00 0.00 0.00 1.99 -0.06 53 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 1.78 -0.07 53 0 0 0 SEP24 43.00 C 0.00 0.00 0.00 1.58 -0.06 53 0 0 0 SEP24 44.00 C 0.00 0.00 0.00 1.42 -0.06 53 0 1 0 SEP24 45.00 C 0.00 0.00 0.00 1.27 -0.06 53 0 0 0 SEP24 46.00 C 0.00 0.00 0.00 1.12 -0.05 53 0 11 0 SEP24 47.00 C 0.00 0.00 0.00 1.01 -0.05 53 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 0.90 -0.05 53 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 0.79 -0.05 53 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 16.50 -0.01 53 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 16.04 -0.02 53 0 0 0 DEC24 18.50 C 0.00 0.00 0.00 15.59 -0.02 53 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 15.16 -0.02 53 0 0 0 DEC24 19.50 C 0.00 0.00 0.00 14.73 -0.02 53 0 0 0 DEC24 20.00 C 0.00 0.00 0.00 14.30 -0.03 53 0 0 0 DEC24 21.00 C 0.00 0.00 0.00 13.49 -0.03 53 0 0 0 DEC24 22.00 C 0.00 0.00 0.00 12.69 -0.04 53 0 0 0 DEC24 23.00 C 0.00 0.00 0.00 11.93 -0.05 53 0 0 0 DEC24 24.00 C 0.00 0.00 0.00 11.19 -0.06 53 0 0 0 DEC24 25.00 C 0.00 0.00 0.00 10.50 -0.06 53 0 0 0 DEC24 26.00 C 0.00 0.00 0.00 9.82 -0.06 53 0 0 0 DEC24 27.00 C 0.00 0.00 0.00 9.20 -0.06 53 0 0 0 DEC24 28.00 C 0.00 0.00 0.00 8.58 -0.06 53 0 0 0 DEC24 29.00 C 0.00 0.00 0.00 8.03 -0.07 53 0 0 0 DEC24 30.00 C 0.00 0.00 0.00 7.48 -0.07 53 0 0 0 DEC24 31.00 C 0.00 0.00 0.00 6.97 -0.07 53 0 0 0 DEC24 32.00 C 0.00 0.00 0.00 6.50 -0.08 53 0 2 0 DEC24 33.00 C 0.00 0.00 0.00 6.03 -0.08 53 0 0 0 DEC24 34.00 C 0.00 0.00 0.00 5.62 -0.08 53 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 5.23 -0.08 53 0 4 0 DEC24 36.00 C 0.00 0.00 0.00 4.84 -0.08 53 0 9 0 DEC24 37.00 C 0.00 0.00 0.00 4.51 -0.07 53 0 3 0 DEC24 38.00 C 0.00 0.00 0.00 4.19 -0.08 53 0 0 0 DEC24 39.00 C 0.00 0.00 0.00 3.87 -0.08 53 0 3 0 DEC24 40.00 C 0.00 0.00 0.00 3.59 -0.08 53 0 2 0 DEC24 41.00 C 0.00 0.00 0.00 3.34 -0.08 53 0 0 0 DEC24 42.00 C 0.00 0.00 0.00 3.09 -0.08 53 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 2.85 -0.07 53 0 0 0 DEC24 44.00 C 0.00 0.00 0.00 2.65 -0.07 53 0 0 0 DEC24 45.00 C 0.00 0.00 0.00 2.46 -0.07 53 0 1 0 DEC24 46.00 C 0.00 0.00 0.00 2.27 -0.07 53 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 16.85 -0.03 53 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 16.43 -0.03 53 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 16.02 -0.03 53 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 15.62 -0.04 53 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 15.23 -0.03 53 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 14.83 -0.03 53 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 14.08 -0.04 53 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 13.34 -0.04 53 0 0 0 MAR25 23.00 C 0.00 0.00 0.00 12.64 -0.05 53 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 11.96 -0.06 53 0 0 0 MAR25 25.00 C 0.00 0.00 0.00 11.31 -0.06 53 0 0 0 MAR25 26.00 C 0.00 0.00 0.00 10.71 -0.06 53 0 0 0 MAR25 27.00 C 0.00 0.00 0.00 10.10 -0.06 53 0 0 0 MAR25 28.00 C 0.00 0.00 0.00 9.55 -0.07 53 0 0 0 MAR25 29.00 C 0.00 0.00 0.00 9.02 -0.07 53 0 0 0 MAR25 30.00 C 0.00 0.00 0.00 8.49 -0.07 53 0 0 0 MAR25 31.00 C 0.00 0.00 0.00 8.03 -0.07 53 0 0 0 MAR25 32.00 C 0.00 0.00 0.00 7.57 -0.08 53 0 0 0 MAR25 33.00 C 0.00 0.00 0.00 7.12 -0.08 53 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 6.72 -0.08 53 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 6.34 -0.09 53 0 0 0 MAR25 36.00 C 0.00 0.00 0.00 5.97 -0.08 53 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 5.61 -0.08 53 0 0 0 MAR25 38.00 C 0.00 0.00 0.00 5.30 -0.08 53 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 5.00 -0.08 53 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 4.69 -0.08 53 0 0 0 MAR25 41.00 C 0.00 0.00 0.00 4.41 -0.08 53 0 0 0 MAR25 42.00 C 0.00 0.00 0.00 4.17 -0.08 53 0 0 0 MAR25 43.00 C 0.00 0.00 0.00 3.93 -0.08 53 0 0 0 MAR25 44.00 C 0.00 0.00 0.00 3.69 -0.08 53 0 0 0 TOTAL CALL 282 3,873 +109 MAY24 17.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0 MAY24 18.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0 MAY24 18.50 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0 MAY24 19.00 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0 MAY24 19.50 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0 MAY24 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 204 0 MAY24 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 39 0 MAY24 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 49 0 MAY24 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 67 0 MAY24 24.00 P 0.03 0.03 0.03 0.01 -0.01 73 2 77 0 MAY24 25.00 P 0.00 0.00 0.00 0.01 -0.03 65 0 82 0 MAY24 26.00 P 0.00 0.00 0.00 0.03 -0.05 66 0 79 0 MAY24 27.00 P 0.12 0.12 0.09 0.07 -0.06 67 14 149 0 MAY24 28.00 P 0.00 0.00 0.00 0.13 -0.10 67 0 70 0 MAY24 29.00 P 0.23 0.23 0.23 0.23 -0.14 66 15 138 -15 MAY24 30.00 P 0.48 0.48 0.35 0.38 -0.18 65 14 112 -10 MAY24 31.00 P 0.60 0.61 0.60 0.60 -0.23 65 34 154 +30 MAY24 32.00 P 1.01 1.01 0.90 0.90 -0.26 65 39 98 +5 MAY24 33.00 P 1.38 1.38 1.20 1.32 -0.25 66 62 58 +37 MAY24 34.00 P 0.00 0.00 0.00 1.86 -0.19 68 0 66 0 MAY24 35.00 P 2.43 2.43 2.43 2.46 -0.15 69 1 27 0 MAY24 36.00 P 3.23 3.23 3.23 3.15 -0.08 70 1 22 -1 MAY24 37.00 P 0.00 0.00 0.00 3.90 -0.14 71 0 0 0 MAY24 38.00 P 0.00 0.00 0.00 4.59 -0.23 66 0 0 0 MAY24 39.00 P 0.00 0.00 0.00 5.44 -0.20 66 0 0 0 MAY24 40.00 P 0.00 0.00 0.00 6.34 -0.16 66 0 2 0 MAY24 41.00 P 0.00 0.00 0.00 7.26 -0.13 66 0 0 0 MAY24 42.00 P 0.00 0.00 0.00 8.21 -0.10 65 0 0 0 MAY24 43.00 P 0.00 0.00 0.00 9.18 -0.07 66 0 0 0 MAY24 44.00 P 0.00 0.00 0.00 10.16 -0.05 65 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 11 0 JUN24 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0 JUN24 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0 JUN24 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 47 0 JUN24 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0 JUN24 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0 JUN24 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0 JUN24 21.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 95 0 JUN24 22.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 55 0 JUN24 23.00 P 0.00 0.00 0.00 0.06 -0.01 58 0 35 0 JUN24 24.00 P 0.00 0.00 0.00 0.10 -0.02 57 0 59 0 JUN24 25.00 P 0.00 0.00 0.00 0.17 -0.02 57 0 88 0 JUN24 26.00 P 0.30 0.30 0.30 0.27 -0.03 57 4 55 +4 JUN24 27.00 P 0.00 0.00 0.00 0.39 -0.07 56 0 29 0 JUN24 28.00 P 0.62 0.63 0.48 0.57 -0.05 56 10 55 +2 JUN24 29.00 P 0.87 0.87 0.73 0.80 -0.06 56 5 44 0 JUN24 30.00 P 0.99 0.99 0.99 1.08 -0.08 56 15 39 +4 JUN24 31.00 P 0.00 0.00 0.00 1.43 -0.08 56 0 24 0 JUN24 32.00 P 0.00 0.00 0.00 1.87 -0.04 57 0 13 0 JUN24 33.00 P 2.13 2.13 2.13 2.37 -0.04 57 1 4 +1 JUN24 34.00 P 0.00 0.00 0.00 2.95 -0.02 58 0 0 0 JUN24 35.00 P 0.00 0.00 0.00 3.59 -0.02 59 0 12 0 JUN24 36.00 P 0.00 0.00 0.00 4.24 -0.05 59 0 1 0 JUN24 37.00 P 0.00 0.00 0.00 4.98 +0.02 59 0 0 0 JUN24 38.00 P 0.00 0.00 0.00 5.63 -0.08 57 0 4 0 JUN24 39.00 P 0.00 0.00 0.00 6.42 -0.07 57 0 0 0 JUN24 40.00 P 0.00 0.00 0.00 7.25 -0.07 57 0 1 0 JUN24 41.00 P 0.00 0.00 0.00 8.12 -0.05 57 0 0 0 JUN24 42.00 P 0.00 0.00 0.00 9.00 -0.05 57 0 0 0 JUN24 43.00 P 0.00 0.00 0.00 9.91 -0.04 57 0 0 0 JUN24 44.00 P 0.00 0.00 0.00 10.84 -0.03 57 0 0 0 JUN24 45.00 P 0.00 0.00 0.00 11.78 -0.02 57 0 0 0 JUN24 46.00 P 0.00 0.00 0.00 12.73 -0.02 57 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 13.69 -0.02 57 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 14.67 0.00 57 0 0 0 JUN24 49.00 P 0.00 0.00 0.00 15.64 -0.01 57 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUL24 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0 JUL24 18.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 15 0 JUL24 19.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 2 0 JUL24 19.50 P 0.00 0.00 0.00 0.03 -0.01 54 0 15 0 JUL24 20.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 18 0 JUL24 21.00 P 0.00 0.00 0.00 0.07 -0.01 54 0 76 0 JUL24 22.00 P 0.00 0.00 0.00 0.11 -0.02 53 0 2 0 JUL24 23.00 P 0.24 0.24 0.24 0.17 -0.04 53 1 17 0 JUL24 24.00 P 0.00 0.00 0.00 0.26 -0.05 53 0 52 0 JUL24 25.00 P 0.00 0.00 0.00 0.38 -0.06 53 0 40 0 JUL24 26.00 P 0.00 0.00 0.00 0.55 -0.06 54 0 3 0 JUL24 27.00 P 0.00 0.00 0.00 0.74 -0.05 53 0 25 0 JUL24 28.00 P 0.00 0.00 0.00 0.97 -0.07 53 0 22 0 JUL24 29.00 P 0.00 0.00 0.00 1.25 -0.08 53 0 37 0 JUL24 30.00 P 0.00 0.00 0.00 1.58 -0.08 53 0 12 0 JUL24 31.00 P 0.00 0.00 0.00 1.98 -0.08 53 0 17 0 JUL24 32.00 P 0.00 0.00 0.00 2.42 -0.07 53 0 35 0 JUL24 33.00 P 0.00 0.00 0.00 2.93 -0.05 53 0 30 0 JUL24 34.00 P 0.00 0.00 0.00 3.49 -0.05 53 0 42 0 JUL24 35.00 P 0.00 0.00 0.00 4.07 -0.05 53 0 60 0 JUL24 36.00 P 0.00 0.00 0.00 4.75 -0.02 54 0 0 0 JUL24 37.00 P 0.00 0.00 0.00 5.47 -0.05 54 0 0 0 JUL24 38.00 P 0.00 0.00 0.00 6.12 -0.12 53 0 0 0 JUL24 39.00 P 0.00 0.00 0.00 6.88 -0.10 53 0 0 0 JUL24 40.00 P 0.00 0.00 0.00 7.67 -0.10 53 0 0 0 JUL24 41.00 P 0.00 0.00 0.00 8.49 -0.09 53 0 0 0 JUL24 42.00 P 0.00 0.00 0.00 9.33 -0.09 53 0 0 0 JUL24 43.00 P 0.00 0.00 0.00 10.20 -0.07 53 0 0 0 JUL24 44.00 P 0.00 0.00 0.00 11.09 -0.07 53 0 0 0 AUG24 19.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0 AUG24 19.50 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0 AUG24 20.00 P 0.00 0.00 0.00 0.10 -0.01 53 0 0 0 AUG24 21.00 P 0.00 0.00 0.00 0.15 -0.02 53 0 0 0 AUG24 22.00 P 0.00 0.00 0.00 0.23 -0.02 53 0 0 0 AUG24 23.00 P 0.00 0.00 0.00 0.33 -0.03 53 0 8 0 AUG24 24.00 P 0.00 0.00 0.00 0.47 -0.03 53 0 0 0 AUG24 25.00 P 0.00 0.00 0.00 0.62 -0.04 53 0 0 0 AUG24 26.00 P 0.00 0.00 0.00 0.83 -0.07 53 0 0 0 AUG24 27.00 P 0.00 0.00 0.00 1.11 -0.05 53 0 0 0 AUG24 28.00 P 0.00 0.00 0.00 1.39 -0.06 53 0 15 0 AUG24 29.00 P 0.00 0.00 0.00 1.70 -0.06 53 0 15 0 AUG24 30.00 P 0.00 0.00 0.00 2.05 -0.06 53 0 1 0 AUG24 31.00 P 0.00 0.00 0.00 2.46 -0.06 52 0 0 0 AUG24 32.00 P 0.00 0.00 0.00 2.93 -0.05 53 0 4 0 AUG24 33.00 P 0.00 0.00 0.00 3.44 -0.03 53 0 0 0 AUG24 34.00 P 0.00 0.00 0.00 3.99 -0.04 53 0 0 0 AUG24 35.00 P 0.00 0.00 0.00 4.59 -0.02 53 0 15 0 AUG24 36.00 P 0.00 0.00 0.00 5.18 -0.07 52 0 0 0 AUG24 37.00 P 0.00 0.00 0.00 5.90 -0.05 53 0 0 0 AUG24 38.00 P 0.00 0.00 0.00 6.59 -0.06 53 0 0 0 AUG24 39.00 P 0.00 0.00 0.00 7.32 -0.06 53 0 0 0 AUG24 40.00 P 0.00 0.00 0.00 8.08 -0.05 53 0 0 0 AUG24 41.00 P 0.00 0.00 0.00 8.87 -0.06 53 0 0 0 AUG24 42.00 P 0.00 0.00 0.00 9.68 -0.04 53 0 0 0 AUG24 43.00 P 0.00 0.00 0.00 10.52 -0.05 53 0 0 0 AUG24 44.00 P 0.00 0.00 0.00 11.37 -0.05 53 0 0 0 SEP24 17.50 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0 SEP24 18.00 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0 SEP24 18.50 P 0.00 0.00 0.00 0.09 -0.01 52 0 0 0 SEP24 19.00 P 0.00 0.00 0.00 0.12 -0.01 53 0 3 0 SEP24 19.50 P 0.00 0.00 0.00 0.15 -0.01 53 0 1 0 SEP24 20.00 P 0.00 0.00 0.00 0.18 -0.01 53 0 0 0 SEP24 21.00 P 0.00 0.00 0.00 0.26 -0.02 53 0 0 0 SEP24 22.00 P 0.00 0.00 0.00 0.37 -0.02 53 0 7 0 SEP24 23.00 P 0.00 0.00 0.00 0.51 -0.03 53 0 5 0 SEP24 24.00 P 0.00 0.00 0.00 0.67 -0.03 53 0 0 0 SEP24 25.00 P 0.00 0.00 0.00 0.88 -0.03 53 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 1.11 -0.05 53 0 9 0 SEP24 27.00 P 0.00 0.00 0.00 1.39 -0.04 53 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 1.71 -0.05 53 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 2.06 -0.05 53 0 1 0 SEP24 30.00 P 0.00 0.00 0.00 2.46 -0.06 53 0 10 0 SEP24 31.00 P 0.00 0.00 0.00 2.89 -0.06 53 0 1 0 SEP24 32.00 P 3.08 3.08 3.08 3.38 -0.06 53 2 2 +2 SEP24 33.00 P 0.00 0.00 0.00 3.88 -0.07 53 0 0 0 SEP24 34.00 P 0.00 0.00 0.00 4.44 -0.07 53 0 0 0 SEP24 35.00 P 0.00 0.00 0.00 5.03 -0.06 53 0 0 0 SEP24 36.00 P 0.00 0.00 0.00 5.65 -0.07 53 0 0 0 SEP24 37.00 P 0.00 0.00 0.00 6.31 -0.07 53 0 0 0 SEP24 38.00 P 0.00 0.00 0.00 6.99 -0.06 53 0 1 0 SEP24 39.00 P 0.00 0.00 0.00 7.72 -0.06 53 0 0 0 SEP24 40.00 P 0.00 0.00 0.00 8.45 -0.06 53 0 0 0 SEP24 41.00 P 0.00 0.00 0.00 9.22 -0.06 53 0 0 0 SEP24 42.00 P 0.00 0.00 0.00 10.02 -0.05 53 0 0 0 SEP24 43.00 P 0.00 0.00 0.00 10.82 -0.05 53 0 0 0 SEP24 44.00 P 0.00 0.00 0.00 11.66 -0.05 53 0 0 0 SEP24 45.00 P 0.00 0.00 0.00 12.52 -0.04 53 0 0 0 SEP24 46.00 P 0.00 0.00 0.00 13.37 -0.05 53 0 10 0 SEP24 47.00 P 0.00 0.00 0.00 14.27 -0.03 53 0 0 0 SEP24 48.00 P 0.00 0.00 0.00 15.16 -0.04 53 0 0 0 SEP24 49.00 P 0.00 0.00 0.00 16.07 -0.03 53 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 0.24 -0.01 53 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 0.28 -0.02 53 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 0.33 -0.02 53 0 3 0 DEC24 19.00 P 0.00 0.00 0.00 0.39 -0.02 53 0 5 0 DEC24 19.50 P 0.00 0.00 0.00 0.45 -0.02 53 0 0 0 DEC24 20.00 P 0.00 0.00 0.00 0.51 -0.03 53 0 0 0 DEC24 21.00 P 0.00 0.00 0.00 0.68 -0.03 53 0 0 0 DEC24 22.00 P 0.00 0.00 0.00 0.85 -0.04 53 0 11 0 DEC24 23.00 P 0.00 0.00 0.00 1.08 -0.03 53 0 0 0 DEC24 24.00 P 0.00 0.00 0.00 1.32 -0.04 53 0 8 0 DEC24 25.00 P 0.00 0.00 0.00 1.60 -0.05 53 0 1 0 DEC24 26.00 P 0.00 0.00 0.00 1.90 -0.06 53 0 0 0 DEC24 27.00 P 0.00 0.00 0.00 2.26 -0.06 53 0 0 0 DEC24 28.00 P 0.00 0.00 0.00 2.62 -0.06 53 0 2 0 DEC24 29.00 P 0.00 0.00 0.00 3.05 -0.06 53 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 3.48 -0.07 53 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 3.96 -0.06 53 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 4.47 -0.07 53 0 0 0 DEC24 33.00 P 0.00 0.00 0.00 4.99 -0.07 53 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 5.56 -0.07 53 0 0 0 DEC24 35.00 P 0.00 0.00 0.00 6.16 -0.07 53 0 0 0 DEC24 36.00 P 0.00 0.00 0.00 6.75 -0.08 53 0 1 0 DEC24 37.00 P 0.00 0.00 0.00 7.41 -0.07 53 0 0 0 DEC24 38.00 P 0.00 0.00 0.00 8.08 -0.07 53 0 0 0 DEC24 39.00 P 0.00 0.00 0.00 8.76 -0.07 53 0 0 0 DEC24 40.00 P 0.00 0.00 0.00 9.47 -0.07 53 0 0 0 DEC24 41.00 P 0.00 0.00 0.00 10.22 -0.06 53 0 0 0 DEC24 42.00 P 0.00 0.00 0.00 10.96 -0.07 53 0 0 0 DEC24 43.00 P 0.00 0.00 0.00 11.72 -0.06 53 0 0 0 DEC24 44.00 P 0.00 0.00 0.00 12.52 -0.06 53 0 0 0 DEC24 45.00 P 0.00 0.00 0.00 13.33 -0.06 53 0 0 0 DEC24 46.00 P 0.00 0.00 0.00 14.14 -0.06 53 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 0.46 -0.02 53 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 0.52 -0.02 53 0 1 0 MAR25 18.50 P 0.00 0.00 0.00 0.59 -0.03 53 0 0 0 MAR25 19.00 P 0.00 0.00 0.00 0.68 -0.03 53 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 0.77 -0.03 53 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 0.85 -0.03 53 0 0 0 MAR25 21.00 P 0.00 0.00 0.00 1.07 -0.04 53 0 6 0 MAR25 22.00 P 0.00 0.00 0.00 1.30 -0.04 53 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 1.57 -0.05 53 0 0 0 MAR25 24.00 P 0.00 0.00 0.00 1.86 -0.05 53 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 2.18 -0.06 53 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 2.55 -0.05 53 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 2.91 -0.06 53 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 3.34 -0.06 53 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 3.78 -0.06 53 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 4.23 -0.06 53 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 4.74 -0.07 53 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 5.26 -0.07 53 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 5.79 -0.07 53 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 6.37 -0.08 53 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 6.97 -0.08 53 0 0 0 MAR25 36.00 P 0.00 0.00 0.00 7.58 -0.07 53 0 0 0 MAR25 37.00 P 0.00 0.00 0.00 8.21 -0.07 53 0 0 0 MAR25 38.00 P 0.00 0.00 0.00 8.88 -0.08 53 0 0 0 MAR25 39.00 P 0.00 0.00 0.00 9.56 -0.08 53 0 0 0 MAR25 40.00 P 0.00 0.00 0.00 10.25 -0.07 53 0 0 0 MAR25 41.00 P 0.00 0.00 0.00 10.96 -0.07 53 0 0 0 MAR25 42.00 P 0.00 0.00 0.00 11.71 -0.07 53 0 0 0 MAR25 43.00 P 0.00 0.00 0.00 12.46 -0.07 53 0 0 0 MAR25 44.00 P 0.00 0.00 0.00 13.21 -0.07 53 0 0 0 TOTAL PUT 220 2,937 +59 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$ 4.84 MAY24 2.60 C 0.00 0.00 0.00 2.24 +0.13 0 0 0 0 MAY24 2.70 C 0.00 0.00 0.00 2.14 +0.13 0 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 2.04 +0.12 0 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 1.94 +0.12 0 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 1.84 +0.12 0 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 1.74 +0.12 0 0 0 0 MAY24 3.20 C 0.00 0.00 0.00 1.65 +0.13 100 0 0 0 MAY24 3.30 C 0.00 0.00 0.00 1.55 +0.13 93 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 1.45 +0.13 86 0 100 0 MAY24 3.50 C 0.00 0.00 0.00 1.35 +0.13 79 0 130 0 MAY24 3.60 C 0.00 0.00 0.00 1.25 +0.13 73 0 41 0 MAY24 3.70 C 0.00 0.00 0.00 1.15 +0.13 67 0 13 0 MAY24 3.80 C 0.00 0.00 0.00 1.05 +0.13 60 0 292 0 MAY24 3.90 C 0.00 0.00 0.00 0.95 +0.13 54 0 110 0 MAY24 4.00 C 0.00 0.00 0.00 0.85 +0.13 49 0 219 0 MAY24 4.10 C 0.00 0.00 0.00 0.75 +0.13 43 0 112 0 MAY24 4.20 C 0.00 0.00 0.00 0.65 +0.13 37 0 434 0 MAY24 4.30 C 0.50 0.50 0.50 0.55 +0.12 32 1 79 0 MAY24 4.40 C 0.00 0.00 0.00 0.45 +0.12 26 0 113 0 MAY24 4.50 C 0.34 0.34 0.34 0.35 +0.10 21 10 268 0 MAY24 4.60 C 0.00 0.00 0.00 0.27 +0.09 27 0 89 0 MAY24 4.70 C 0.00 0.00 0.00 0.19 +0.07 26 0 237 0 MAY24 4.80 C 0.14 0.14 0.14 0.13 +0.05 27 1 208 +1 MAY24 4.90 C 0.00 0.00 0.00 0.09 +0.04 30 0 384 0 MAY24 5.00 C 0.06 0.06 0.06 0.06 +0.03 31 26 175 +5 MAY24 5.25 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0 MAY24 5.50 C 0.01 0.01 0.01 0.01 0.00 40 5 5 +5 MAY24 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 MAY24 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 MAY24 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0 MAY24 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0 MAY24 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0 JUN24 2.30 C 0.00 0.00 0.00 2.55 +0.13 102 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 2.45 +0.13 93 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 2.35 +0.13 82 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 2.25 +0.13 0 0 0 0 JUN24 2.70 C 0.00 0.00 0.00 2.15 +0.13 0 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 2.05 +0.13 0 0 0 0 JUN24 2.90 C 0.00 0.00 0.00 1.95 +0.13 0 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 1.85 +0.13 0 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 1.75 +0.13 0 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 1.65 +0.13 0 0 0 0 JUN24 3.30 C 0.00 0.00 0.00 1.55 +0.13 0 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 1.45 +0.13 0 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 1.35 +0.13 0 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 1.25 +0.13 0 0 0 0 JUN24 3.70 C 0.00 0.00 0.00 1.15 +0.12 0 0 143 0 JUN24 3.80 C 0.00 0.00 0.00 1.05 +0.12 0 0 39 0 JUN24 3.90 C 0.00 0.00 0.00 0.96 +0.13 40 0 5 0 JUN24 4.00 C 0.00 0.00 0.00 0.86 +0.13 35 0 484 0 JUN24 4.10 C 0.00 0.00 0.00 0.76 +0.13 31 0 24 0 JUN24 4.20 C 0.00 0.00 0.00 0.66 +0.12 27 0 50 0 JUN24 4.30 C 0.00 0.00 0.00 0.57 +0.12 30 0 40 0 JUN24 4.40 C 0.00 0.00 0.00 0.48 +0.11 29 0 104 0 JUN24 4.50 C 0.41 0.41 0.41 0.38 +0.08 24 1 2,120 -1 JUN24 4.60 C 0.00 0.00 0.00 0.31 +0.08 27 0 351 0 JUN24 4.70 C 0.00 0.00 0.00 0.25 +0.08 29 0 2 0 JUN24 4.80 C 0.20 0.20 0.20 0.19 +0.06 29 3 420 0 JUN24 4.90 C 0.00 0.00 0.00 0.15 +0.06 30 0 1,058 0 JUN24 5.00 C 0.00 0.00 0.00 0.11 +0.04 30 0 409 0 JUN24 5.25 C 0.05 0.05 0.05 0.05 +0.02 31 2 102 0 JUN24 5.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 1 0 JUN24 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 1,000 0 JUN24 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 JUN24 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUN24 7.00 C 0.01 0.01 0.01 0.01 0.00 62 50 68 +40 JUL24 2.80 C 0.00 0.00 0.00 2.05 +0.13 0 0 0 0 JUL24 2.90 C 0.00 0.00 0.00 1.95 +0.13 0 0 0 0 JUL24 3.00 C 0.00 0.00 0.00 1.85 +0.13 0 0 0 0 JUL24 3.10 C 0.00 0.00 0.00 1.75 +0.13 0 0 0 0 JUL24 3.20 C 0.00 0.00 0.00 1.65 +0.13 0 0 0 0 JUL24 3.30 C 0.00 0.00 0.00 1.55 +0.13 0 0 0 0 JUL24 3.40 C 0.00 0.00 0.00 1.45 +0.13 0 0 0 0 JUL24 3.50 C 0.00 0.00 0.00 1.35 +0.13 0 0 0 0 JUL24 3.60 C 0.00 0.00 0.00 1.25 +0.13 0 0 0 0 JUL24 3.70 C 0.00 0.00 0.00 1.15 +0.12 0 0 0 0 JUL24 3.80 C 0.00 0.00 0.00 1.05 +0.12 0 0 0 0 JUL24 3.90 C 0.00 0.00 0.00 0.96 +0.13 37 0 0 0 JUL24 4.00 C 0.00 0.00 0.00 0.86 +0.13 33 0 180 0 JUL24 4.10 C 0.00 0.00 0.00 0.76 +0.13 29 0 230 0 JUL24 4.20 C 0.00 0.00 0.00 0.66 +0.12 26 0 127 0 JUL24 4.30 C 0.00 0.00 0.00 0.57 +0.12 28 0 506 0 JUL24 4.40 C 0.00 0.00 0.00 0.48 +0.11 28 0 40 0 JUL24 4.50 C 0.00 0.00 0.00 0.39 +0.08 26 0 21 0 JUL24 4.60 C 0.00 0.00 0.00 0.31 +0.07 25 0 124 0 JUL24 4.70 C 0.00 0.00 0.00 0.25 +0.07 27 0 100 0 JUL24 4.80 C 0.00 0.00 0.00 0.19 +0.05 26 0 0 0 JUL24 4.90 C 0.16 0.16 0.16 0.16 +0.06 29 22 265 0 JUL24 5.00 C 0.00 0.00 0.00 0.12 +0.04 29 0 440 0 JUL24 5.25 C 0.00 0.00 0.00 0.06 +0.02 29 0 10 0 JUL24 5.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0 JUL24 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JUL24 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUL24 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 JUL24 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 JUL24 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 AUG24 3.30 C 0.00 0.00 0.00 1.55 +0.13 0 0 0 0 AUG24 3.40 C 0.00 0.00 0.00 1.45 +0.13 0 0 0 0 AUG24 3.50 C 0.00 0.00 0.00 1.35 +0.13 0 0 0 0 AUG24 3.60 C 0.00 0.00 0.00 1.25 +0.13 0 0 0 0 AUG24 3.70 C 0.00 0.00 0.00 1.15 +0.12 0 0 0 0 AUG24 3.80 C 0.00 0.00 0.00 1.05 +0.12 0 0 0 0 AUG24 3.90 C 0.00 0.00 0.00 0.96 +0.13 35 0 0 0 AUG24 4.00 C 0.00 0.00 0.00 0.86 +0.13 31 0 0 0 AUG24 4.10 C 0.00 0.00 0.00 0.76 +0.12 28 0 0 0 AUG24 4.20 C 0.00 0.00 0.00 0.66 +0.11 24 0 140 0 AUG24 4.30 C 0.00 0.00 0.00 0.57 +0.11 26 0 140 0 AUG24 4.40 C 0.00 0.00 0.00 0.49 +0.11 28 0 0 0 AUG24 4.50 C 0.00 0.00 0.00 0.40 +0.08 26 0 0 0 AUG24 4.60 C 0.00 0.00 0.00 0.33 +0.07 27 0 10 0 AUG24 4.70 C 0.00 0.00 0.00 0.28 +0.08 28 0 0 0 AUG24 4.80 C 0.23 0.23 0.23 0.21 +0.04 26 5 7 +5 AUG24 4.90 C 0.00 0.00 0.00 0.18 +0.05 28 0 150 0 AUG24 5.00 C 0.00 0.00 0.00 0.14 +0.04 28 0 400 0 AUG24 5.25 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0 AUG24 5.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0 AUG24 5.75 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0 AUG24 6.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0 AUG24 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 AUG24 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 AUG24 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP24 2.30 C 0.00 0.00 0.00 2.55 +0.13 83 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 2.45 +0.13 76 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 2.35 +0.13 69 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 2.25 +0.13 0 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 2.15 +0.13 0 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 2.05 +0.13 0 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 1.95 +0.13 0 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 1.85 +0.13 0 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 1.75 +0.13 0 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 1.65 +0.13 0 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 1.55 +0.13 0 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 1.45 +0.13 0 0 0 0 SEP24 3.50 C 0.00 0.00 0.00 1.35 +0.13 0 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 1.25 +0.13 0 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 1.15 +0.12 0 0 5 0 SEP24 3.80 C 0.00 0.00 0.00 1.05 +0.12 0 0 0 0 SEP24 3.90 C 0.00 0.00 0.00 0.96 +0.13 33 0 13 0 SEP24 4.00 C 0.00 0.00 0.00 0.86 +0.13 30 0 8 0 SEP24 4.10 C 0.00 0.00 0.00 0.76 +0.12 26 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 0.67 +0.12 28 0 23 0 SEP24 4.30 C 0.00 0.00 0.00 0.58 +0.11 28 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 0.50 +0.10 28 0 50 0 SEP24 4.50 C 0.00 0.00 0.00 0.42 +0.09 28 0 3 0 SEP24 4.60 C 0.00 0.00 0.00 0.36 +0.08 28 0 462 0 SEP24 4.70 C 0.00 0.00 0.00 0.30 +0.07 28 0 91 0 SEP24 4.80 C 0.00 0.00 0.00 0.25 +0.06 28 0 14 0 SEP24 4.90 C 0.00 0.00 0.00 0.20 +0.05 27 0 15 0 SEP24 5.00 C 0.00 0.00 0.00 0.17 +0.04 28 0 3,585 0 SEP24 5.25 C 0.00 0.00 0.00 0.10 +0.02 27 0 130 0 SEP24 5.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0 SEP24 5.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0 SEP24 6.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0 SEP24 6.25 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 SEP24 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0 DEC24 2.30 C 0.00 0.00 0.00 2.55 +0.13 73 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 2.45 +0.13 68 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 2.35 +0.13 63 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 2.25 +0.13 57 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 2.15 +0.13 51 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 2.05 +0.13 0 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 1.95 +0.13 0 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 1.85 +0.13 0 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 1.75 +0.13 0 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 1.65 +0.13 0 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 1.55 +0.13 0 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 1.45 +0.13 0 0 36 0 DEC24 3.50 C 0.00 0.00 0.00 1.35 +0.13 0 0 8 0 DEC24 3.60 C 0.00 0.00 0.00 1.25 +0.13 0 0 24 0 DEC24 3.70 C 0.00 0.00 0.00 1.15 +0.12 0 0 6 0 DEC24 3.80 C 0.00 0.00 0.00 1.06 +0.13 31 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 0.96 +0.12 28 0 10 0 DEC24 4.00 C 0.00 0.00 0.00 0.86 +0.11 26 0 494 0 DEC24 4.10 C 0.00 0.00 0.00 0.78 +0.12 29 0 4 0 DEC24 4.20 C 0.00 0.00 0.00 0.69 +0.10 27 0 5 0 DEC24 4.30 C 0.00 0.00 0.00 0.61 +0.09 27 0 3 0 DEC24 4.40 C 0.00 0.00 0.00 0.55 +0.09 28 0 23 0 DEC24 4.50 C 0.00 0.00 0.00 0.48 +0.07 27 0 13 0 DEC24 4.60 C 0.00 0.00 0.00 0.43 +0.07 28 0 3 0 DEC24 4.70 C 0.00 0.00 0.00 0.38 +0.06 28 0 28 0 DEC24 4.80 C 0.00 0.00 0.00 0.34 +0.06 28 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 0.30 +0.05 28 0 500 0 DEC24 5.00 C 0.26 0.26 0.26 0.27 +0.05 28 2 302 +2 DEC24 5.25 C 0.00 0.00 0.00 0.20 +0.04 28 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 0.14 +0.03 28 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0 DEC24 6.25 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0 MAR25 2.80 C 0.00 0.00 0.00 2.05 +0.13 0 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 1.95 +0.13 0 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 1.85 +0.13 0 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 1.75 +0.13 0 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 1.65 +0.13 0 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 1.55 +0.13 0 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 1.45 +0.13 0 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 1.35 +0.12 0 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 1.25 +0.12 0 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 1.16 +0.13 29 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 1.06 +0.12 27 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 0.97 +0.11 28 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 0.89 +0.11 28 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 0.81 +0.10 28 0 5 0 MAR25 4.20 C 0.00 0.00 0.00 0.74 +0.10 28 0 3 0 MAR25 4.30 C 0.00 0.00 0.00 0.67 +0.08 28 0 13 0 MAR25 4.40 C 0.00 0.00 0.00 0.62 +0.09 28 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.56 +0.07 28 0 23 0 MAR25 4.60 C 0.00 0.00 0.00 0.51 +0.07 28 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 0.47 +0.07 28 0 4 0 MAR25 4.80 C 0.00 0.00 0.00 0.43 +0.07 28 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 0.39 +0.06 28 0 10 0 MAR25 5.00 C 0.00 0.00 0.00 0.35 +0.05 28 0 3 0 MAR25 5.25 C 0.00 0.00 0.00 0.28 +0.05 28 0 100 0 MAR25 5.50 C 0.20 0.22 0.20 0.21 +0.03 27 22 22 +22 MAR25 5.75 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0 MAR25 6.00 C 0.00 0.00 0.00 0.13 +0.03 28 0 0 0 MAR25 6.25 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0 TOTAL CALL 150 18,385 +79 MAY24 2.60 P 0.00 0.00 0.00 0.01 0.00 161 0 472 0 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 152 0 280 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 143 0 160 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 120 0 80 0 MAY24 3.20 P 0.00 0.00 0.00 0.01 0.00 112 0 100 0 MAY24 3.30 P 0.00 0.00 0.00 0.01 0.00 105 0 90 0 MAY24 3.40 P 0.00 0.00 0.00 0.01 0.00 98 0 102 0 MAY24 3.50 P 0.00 0.00 0.00 0.01 0.00 91 0 270 0 MAY24 3.60 P 0.00 0.00 0.00 0.01 0.00 84 0 232 0 MAY24 3.70 P 0.00 0.00 0.00 0.01 0.00 78 0 47 0 MAY24 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 540 0 MAY24 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 239 0 MAY24 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 160 0 MAY24 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 187 0 MAY24 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 413 0 MAY24 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 248 0 MAY24 4.40 P 0.00 0.00 0.00 0.01 -0.01 34 0 120 0 MAY24 4.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 110 0 MAY24 4.60 P 0.00 0.00 0.00 0.03 -0.04 30 0 60 0 MAY24 4.70 P 0.00 0.00 0.00 0.06 -0.05 31 0 33 0 MAY24 4.80 P 0.00 0.00 0.00 0.10 -0.07 32 0 0 0 MAY24 4.90 P 0.00 0.00 0.00 0.15 -0.09 32 0 0 0 MAY24 5.00 P 0.00 0.00 0.00 0.21 -0.11 30 0 0 0 MAY24 5.25 P 0.00 0.00 0.00 0.43 -0.13 37 0 0 0 MAY24 5.50 P 0.00 0.00 0.00 0.66 -0.13 0 0 0 0 MAY24 5.75 P 0.00 0.00 0.00 0.91 -0.13 0 0 0 0 MAY24 6.00 P 0.00 0.00 0.00 1.16 -0.13 0 0 0 0 MAY24 6.25 P 0.00 0.00 0.00 1.41 -0.13 0 0 0 0 MAY24 6.50 P 0.00 0.00 0.00 1.66 -0.13 0 0 0 0 MAY24 6.75 P 0.00 0.00 0.00 1.91 -0.13 0 0 0 0 JUN24 2.30 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0 JUN24 2.40 P 0.00 0.00 0.00 0.01 0.00 96 0 100 0 JUN24 2.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0 JUN24 2.60 P 0.00 0.00 0.00 0.01 0.00 85 0 160 0 JUN24 2.70 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0 JUN24 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0 JUN24 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0 JUN24 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0 JUN24 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 44 0 JUN24 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 120 0 JUN24 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 156 0 JUN24 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 148 0 JUN24 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 643 0 JUN24 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 350 0 JUN24 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0 JUN24 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 535 0 JUN24 3.90 P 0.00 0.00 0.00 0.01 -0.01 28 0 195 0 JUN24 4.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 773 0 JUN24 4.10 P 0.00 0.00 0.00 0.04 -0.02 31 0 22 0 JUN24 4.20 P 0.00 0.00 0.00 0.06 -0.02 30 0 50 0 JUN24 4.30 P 0.00 0.00 0.00 0.08 -0.04 29 0 210 0 JUN24 4.40 P 0.00 0.00 0.00 0.11 -0.06 28 0 30 0 JUN24 4.50 P 0.00 0.00 0.00 0.16 -0.06 29 0 20 0 JUN24 4.60 P 0.21 0.21 0.21 0.21 -0.08 29 6 106 +6 JUN24 4.70 P 0.27 0.27 0.27 0.28 -0.08 30 14 75 0 JUN24 4.80 P 0.35 0.35 0.35 0.35 -0.09 30 10 10 +10 JUN24 4.90 P 0.42 0.42 0.42 0.42 -0.10 29 10 10 +10 JUN24 5.00 P 0.50 0.50 0.50 0.50 -0.11 29 10 20 +10 JUN24 5.25 P 0.00 0.00 0.00 0.74 -0.09 35 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 0.96 -0.13 27 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 1.21 -0.13 33 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 1.46 -0.12 39 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 1.70 -0.13 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 1.95 -0.13 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 2.20 -0.13 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 2.45 -0.13 0 0 0 0 JUL24 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 80 0 JUL24 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUL24 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUL24 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUL24 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 JUL24 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0 JUL24 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 JUL24 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0 JUL24 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 78 0 JUL24 3.70 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0 JUL24 3.80 P 0.00 0.00 0.00 0.02 -0.01 28 0 80 0 JUL24 3.90 P 0.00 0.00 0.00 0.03 -0.02 28 0 190 0 JUL24 4.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 200 0 JUL24 4.10 P 0.06 0.06 0.06 0.06 -0.03 27 60 180 -60 JUL24 4.20 P 0.00 0.00 0.00 0.08 -0.04 27 0 120 0 JUL24 4.30 P 0.00 0.00 0.00 0.12 -0.04 28 0 120 0 JUL24 4.40 P 0.00 0.00 0.00 0.16 -0.05 28 0 0 0 JUL24 4.50 P 0.00 0.00 0.00 0.20 -0.06 27 0 0 0 JUL24 4.60 P 0.00 0.00 0.00 0.25 -0.07 27 0 0 0 JUL24 4.70 P 0.00 0.00 0.00 0.31 -0.08 27 0 0 0 JUL24 4.80 P 0.00 0.00 0.00 0.38 -0.09 28 0 0 0 JUL24 4.90 P 0.00 0.00 0.00 0.45 -0.09 27 0 0 0 JUL24 5.00 P 0.00 0.00 0.00 0.54 -0.09 29 0 0 0 JUL24 5.25 P 0.00 0.00 0.00 0.75 -0.09 30 0 0 0 JUL24 5.50 P 0.00 0.00 0.00 0.97 -0.12 28 0 0 0 JUL24 5.75 P 0.00 0.00 0.00 1.21 -0.13 27 0 0 0 JUL24 6.00 P 0.00 0.00 0.00 1.46 -0.12 32 0 0 0 JUL24 6.25 P 0.00 0.00 0.00 1.70 -0.13 0 0 0 0 JUL24 6.50 P 0.00 0.00 0.00 1.95 -0.13 0 0 0 0 JUL24 6.75 P 0.00 0.00 0.00 2.20 -0.13 0 0 0 0 AUG24 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 AUG24 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 AUG24 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 AUG24 3.60 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0 AUG24 3.70 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0 AUG24 3.80 P 0.00 0.00 0.00 0.03 -0.02 27 0 1 0 AUG24 3.90 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0 AUG24 4.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0 AUG24 4.10 P 0.00 0.00 0.00 0.08 -0.04 26 0 10 0 AUG24 4.20 P 0.00 0.00 0.00 0.11 -0.04 27 0 182 0 AUG24 4.30 P 0.00 0.00 0.00 0.15 -0.05 27 0 500 0 AUG24 4.40 P 0.00 0.00 0.00 0.19 -0.05 27 0 900 0 AUG24 4.50 P 0.00 0.00 0.00 0.23 -0.06 27 0 0 0 AUG24 4.60 P 0.00 0.00 0.00 0.28 -0.07 27 0 10 0 AUG24 4.70 P 0.00 0.00 0.00 0.34 -0.08 27 0 0 0 AUG24 4.80 P 0.00 0.00 0.00 0.41 -0.08 28 0 36 0 AUG24 4.90 P 0.00 0.00 0.00 0.48 -0.09 28 0 0 0 AUG24 5.00 P 0.00 0.00 0.00 0.56 -0.09 28 0 0 0 AUG24 5.25 P 0.00 0.00 0.00 0.77 -0.09 30 0 0 0 AUG24 5.50 P 0.00 0.00 0.00 0.98 -0.12 28 0 0 0 AUG24 5.75 P 0.00 0.00 0.00 1.22 -0.12 29 0 0 0 AUG24 6.00 P 0.00 0.00 0.00 1.46 -0.13 29 0 0 0 AUG24 6.25 P 0.00 0.00 0.00 1.71 -0.12 33 0 0 0 AUG24 6.50 P 0.00 0.00 0.00 1.95 -0.13 0 0 0 0 AUG24 6.75 P 0.00 0.00 0.00 2.20 -0.13 0 0 0 0 SEP24 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 SEP24 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 85 0 SEP24 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 250 0 SEP24 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 SEP24 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0 SEP24 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0 SEP24 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 SEP24 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0 SEP24 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0 SEP24 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 44 0 SEP24 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 153 0 SEP24 3.40 P 0.02 0.02 0.02 0.01 0.00 27 5 0 -5 SEP24 3.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 2 0 SEP24 3.60 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0 SEP24 3.70 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0 SEP24 3.80 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0 SEP24 4.00 P 0.00 0.00 0.00 0.09 -0.03 28 0 90 0 SEP24 4.10 P 0.00 0.00 0.00 0.11 -0.04 27 0 0 0 SEP24 4.20 P 0.00 0.00 0.00 0.14 -0.05 27 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 0.18 -0.05 28 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 0.22 -0.06 28 0 0 0 SEP24 4.50 P 0.00 0.00 0.00 0.27 -0.06 28 0 0 0 SEP24 4.60 P 0.00 0.00 0.00 0.32 -0.07 28 0 0 0 SEP24 4.70 P 0.00 0.00 0.00 0.38 -0.07 28 0 79 0 SEP24 4.80 P 0.00 0.00 0.00 0.44 -0.08 28 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 0.51 -0.09 28 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 0.58 -0.09 28 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 0.77 -0.11 27 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 0.99 -0.12 28 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 1.22 -0.12 27 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 1.46 -0.13 27 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 1.71 -0.12 31 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 1.95 -0.13 0 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 2.20 -0.13 0 0 0 0 DEC24 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 DEC24 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 DEC24 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 DEC24 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 105 0 DEC24 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 200 0 DEC24 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 DEC24 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 103 0 DEC24 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.01 -0.01 25 0 70 0 DEC24 3.30 P 0.00 0.00 0.00 0.02 -0.01 27 0 1 0 DEC24 3.40 P 0.00 0.00 0.00 0.03 -0.01 27 0 1 0 DEC24 3.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 25 0 DEC24 3.60 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0 DEC24 3.70 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.09 -0.03 27 0 0 0 DEC24 3.90 P 0.00 0.00 0.00 0.12 -0.03 28 0 0 0 DEC24 4.00 P 0.00 0.00 0.00 0.15 -0.03 28 0 20 0 DEC24 4.10 P 0.00 0.00 0.00 0.18 -0.03 28 0 0 0 DEC24 4.20 P 0.00 0.00 0.00 0.21 -0.04 28 0 0 0 DEC24 4.30 P 0.00 0.00 0.00 0.25 -0.05 28 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.29 -0.06 27 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.34 -0.06 28 0 0 0 DEC24 4.60 P 0.00 0.00 0.00 0.39 -0.07 27 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.45 -0.07 28 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 0.51 -0.07 28 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.57 -0.08 28 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.64 -0.09 28 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.82 -0.10 27 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 1.03 -0.10 28 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 1.24 -0.12 27 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 1.48 -0.12 29 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 1.71 -0.13 26 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 1.96 -0.12 29 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 2.20 -0.13 0 0 0 0 MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0 MAR25 3.10 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0 MAR25 3.30 P 0.00 0.00 0.00 0.04 -0.01 27 0 20 0 MAR25 3.40 P 0.00 0.00 0.00 0.06 -0.01 28 0 90 0 MAR25 3.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 100 0 MAR25 3.60 P 0.00 0.00 0.00 0.09 -0.02 28 0 5 0 MAR25 3.70 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 0.13 -0.03 28 0 0 0 MAR25 3.90 P 0.00 0.00 0.00 0.16 -0.03 28 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.19 -0.03 28 0 10 0 MAR25 4.10 P 0.00 0.00 0.00 0.22 -0.04 28 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.26 -0.04 28 0 100 0 MAR25 4.30 P 0.00 0.00 0.00 0.30 -0.05 28 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.35 -0.05 28 0 100 0 MAR25 4.50 P 0.00 0.00 0.00 0.39 -0.06 28 0 152 0 MAR25 4.60 P 0.00 0.00 0.00 0.45 -0.06 28 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.50 -0.07 28 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.56 -0.07 28 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.62 -0.08 28 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 0.69 -0.08 28 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 0.86 -0.09 28 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 1.06 -0.10 28 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 1.27 -0.11 28 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 1.49 -0.12 28 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 1.72 -0.12 27 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 1.96 -0.13 27 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 2.21 -0.12 30 0 0 0 TOTAL PUT 115 12,819 -29 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$ 8.61 MAY24 5.25 C 0.00 0.00 0.00 3.37 +0.07 95 0 0 0 MAY24 5.50 C 0.00 0.00 0.00 3.12 +0.07 84 0 0 0 MAY24 5.75 C 0.00 0.00 0.00 2.87 +0.07 73 0 0 0 MAY24 6.00 C 0.00 0.00 0.00 2.62 +0.07 61 0 0 0 MAY24 6.25 C 0.00 0.00 0.00 2.37 +0.07 0 0 0 0 MAY24 6.50 C 0.00 0.00 0.00 2.12 +0.07 0 0 0 0 MAY24 6.75 C 0.00 0.00 0.00 1.87 +0.07 0 0 0 0 MAY24 7.00 C 0.00 0.00 0.00 1.62 +0.07 0 0 15 0 MAY24 7.25 C 0.00 0.00 0.00 1.37 +0.07 0 0 90 0 MAY24 7.50 C 0.00 0.00 0.00 1.12 +0.06 0 0 165 0 MAY24 7.75 C 0.00 0.00 0.00 0.88 +0.08 30 0 485 0 MAY24 8.00 C 0.00 0.00 0.00 0.63 +0.05 22 0 3,883 0 MAY24 8.25 C 0.00 0.00 0.00 0.43 +0.04 28 0 2,290 0 MAY24 8.50 C 0.28 0.28 0.25 0.27 +0.03 30 95 2,577 0 MAY24 8.75 C 0.16 0.16 0.16 0.15 +0.01 30 96 2,337 +96 MAY24 9.00 C 0.09 0.09 0.09 0.08 +0.01 31 6 4,150 0 MAY24 9.25 C 0.00 0.00 0.00 0.04 0.00 32 0 792 0 MAY24 9.50 C 0.00 0.00 0.00 0.02 0.00 34 0 370 0 MAY24 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 105 0 MAY24 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 55 0 MAY24 10.50 C 0.01 0.01 0.01 0.01 0.00 52 1 128 0 MAY24 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 128 0 MAY24 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0 MAY24 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0 MAY24 13.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0 JUN24 4.20 C 0.00 0.00 0.00 4.42 +0.07 0 0 0 0 JUN24 4.30 C 0.00 0.00 0.00 4.32 +0.06 0 0 0 0 JUN24 4.40 C 0.00 0.00 0.00 4.22 +0.06 0 0 0 0 JUN24 4.50 C 0.00 0.00 0.00 4.12 +0.06 0 0 0 0 JUN24 4.60 C 0.00 0.00 0.00 4.03 +0.07 98 0 0 0 JUN24 4.70 C 0.00 0.00 0.00 3.93 +0.07 95 0 0 0 JUN24 4.80 C 0.00 0.00 0.00 3.83 +0.07 91 0 0 0 JUN24 4.90 C 0.00 0.00 0.00 3.73 +0.07 87 0 0 0 JUN24 5.00 C 0.00 0.00 0.00 3.63 +0.07 83 0 0 0 JUN24 5.25 C 0.00 0.00 0.00 3.38 +0.07 74 0 0 0 JUN24 5.50 C 0.00 0.00 0.00 3.13 +0.07 65 0 2 0 JUN24 5.75 C 0.00 0.00 0.00 2.88 +0.07 55 0 0 0 JUN24 6.00 C 0.00 0.00 0.00 2.63 +0.07 38 0 0 0 JUN24 6.25 C 0.00 0.00 0.00 2.38 +0.07 0 0 9 0 JUN24 6.50 C 0.00 0.00 0.00 2.13 +0.07 0 0 100 0 JUN24 6.75 C 0.00 0.00 0.00 1.88 +0.07 0 0 35 0 JUN24 7.00 C 0.00 0.00 0.00 1.63 +0.06 0 0 130 0 JUN24 7.25 C 0.00 0.00 0.00 1.39 +0.07 32 0 60 0 JUN24 7.50 C 0.00 0.00 0.00 1.14 +0.06 26 0 130 0 JUN24 7.75 C 0.00 0.00 0.00 0.88 +0.03 0 0 275 0 JUN24 8.00 C 0.00 0.00 0.00 0.68 +0.03 26 0 627 0 JUN24 8.25 C 0.00 0.00 0.00 0.50 +0.02 28 0 125 0 JUN24 8.50 C 0.00 0.00 0.00 0.34 +0.01 28 0 302 0 JUN24 8.75 C 0.26 0.26 0.26 0.23 +0.01 29 107 526 +107 JUN24 9.00 C 0.00 0.00 0.00 0.14 0.00 29 0 176 0 JUN24 9.25 C 0.00 0.00 0.00 0.09 +0.01 30 0 457 0 JUN24 9.50 C 0.00 0.00 0.00 0.05 0.00 30 0 441 0 JUN24 9.75 C 0.00 0.00 0.00 0.03 0.00 31 0 167 0 JUN24 10.00 C 0.00 0.00 0.00 0.02 0.00 32 0 393 0 JUN24 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 123 0 JUN24 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 125 0 JUN24 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0 JUN24 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUN24 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 JUL24 5.25 C 0.00 0.00 0.00 3.38 +0.07 68 0 0 0 JUL24 5.50 C 0.00 0.00 0.00 3.13 +0.07 61 0 0 0 JUL24 5.75 C 0.00 0.00 0.00 2.88 +0.07 52 0 0 0 JUL24 6.00 C 0.00 0.00 0.00 2.63 +0.07 43 0 0 0 JUL24 6.25 C 0.00 0.00 0.00 2.38 +0.07 0 0 0 0 JUL24 6.50 C 0.00 0.00 0.00 2.13 +0.07 0 0 0 0 JUL24 6.75 C 0.00 0.00 0.00 1.88 +0.07 0 0 0 0 JUL24 7.00 C 0.00 0.00 0.00 1.63 +0.06 0 0 0 0 JUL24 7.25 C 0.00 0.00 0.00 1.39 +0.06 30 0 30 0 JUL24 7.50 C 0.00 0.00 0.00 1.15 +0.06 30 0 150 0 JUL24 7.75 C 0.00 0.00 0.00 0.92 +0.04 29 0 589 0 JUL24 8.00 C 0.00 0.00 0.00 0.73 +0.04 31 0 540 0 JUL24 8.25 C 0.00 0.00 0.00 0.55 +0.02 30 0 135 0 JUL24 8.50 C 0.00 0.00 0.00 0.41 +0.02 31 0 190 0 JUL24 8.75 C 0.00 0.00 0.00 0.30 +0.01 31 0 142 0 JUL24 9.00 C 0.22 0.22 0.22 0.21 +0.01 31 43 224 0 JUL24 9.25 C 0.17 0.17 0.17 0.15 +0.01 31 98 176 +66 JUL24 9.50 C 0.00 0.00 0.00 0.10 0.00 31 0 120 0 JUL24 9.75 C 0.00 0.00 0.00 0.07 0.00 31 0 78 0 JUL24 10.00 C 0.00 0.00 0.00 0.05 0.00 31 0 87 0 JUL24 10.50 C 0.05 0.05 0.05 0.03 0.00 33 150 225 +150 JUL24 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 JUL24 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 AUG24 5.50 C 0.00 0.00 0.00 3.13 +0.07 56 0 0 0 AUG24 5.75 C 0.00 0.00 0.00 2.88 +0.07 49 0 0 0 AUG24 6.00 C 0.00 0.00 0.00 2.63 +0.07 41 0 0 0 AUG24 6.25 C 0.00 0.00 0.00 2.38 +0.07 0 0 0 0 AUG24 6.50 C 0.00 0.00 0.00 2.13 +0.07 0 0 0 0 AUG24 6.75 C 0.00 0.00 0.00 1.88 +0.07 0 0 0 0 AUG24 7.00 C 0.00 0.00 0.00 1.64 +0.07 33 0 0 0 AUG24 7.25 C 0.00 0.00 0.00 1.39 +0.06 28 0 0 0 AUG24 7.50 C 0.00 0.00 0.00 1.16 +0.05 30 0 15 0 AUG24 7.75 C 0.00 0.00 0.00 0.95 +0.04 31 0 104 0 AUG24 8.00 C 0.00 0.00 0.00 0.77 +0.03 31 0 98 0 AUG24 8.25 C 0.00 0.00 0.00 0.61 +0.03 31 0 96 0 AUG24 8.50 C 0.00 0.00 0.00 0.47 +0.02 31 0 145 0 AUG24 8.75 C 0.00 0.00 0.00 0.37 +0.02 31 0 105 0 AUG24 9.00 C 0.28 0.28 0.28 0.28 +0.01 31 37 120 +37 AUG24 9.25 C 0.22 0.24 0.22 0.21 +0.01 31 82 138 +82 AUG24 9.50 C 0.19 0.19 0.19 0.16 0.00 31 45 120 +45 AUG24 9.75 C 0.00 0.00 0.00 0.12 0.00 31 0 91 0 AUG24 10.00 C 0.00 0.00 0.00 0.09 0.00 31 0 86 0 AUG24 10.50 C 0.00 0.00 0.00 0.05 0.00 31 0 75 0 AUG24 11.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 15 0 AUG24 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 AUG24 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 4.42 +0.07 0 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 4.32 +0.06 0 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 4.22 +0.06 0 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 4.12 +0.06 0 0 0 0 SEP24 4.60 C 0.00 0.00 0.00 4.03 +0.07 76 0 0 0 SEP24 4.70 C 0.00 0.00 0.00 3.93 +0.07 73 0 0 0 SEP24 4.80 C 0.00 0.00 0.00 3.83 +0.07 70 0 0 0 SEP24 4.90 C 0.00 0.00 0.00 3.73 +0.07 68 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 3.63 +0.07 65 0 0 0 SEP24 5.25 C 0.00 0.00 0.00 3.38 +0.07 59 0 0 0 SEP24 5.50 C 0.00 0.00 0.00 3.13 +0.07 53 0 0 0 SEP24 5.75 C 0.00 0.00 0.00 2.88 +0.07 46 0 0 0 SEP24 6.00 C 0.00 0.00 0.00 2.63 +0.07 40 0 0 0 SEP24 6.25 C 0.00 0.00 0.00 2.38 +0.07 0 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 2.13 +0.07 0 0 0 0 SEP24 6.75 C 0.00 0.00 0.00 1.88 +0.06 0 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 1.64 +0.07 31 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 1.40 +0.06 30 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 1.18 +0.06 31 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 0.98 +0.05 31 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 0.80 +0.04 31 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 0.65 +0.03 31 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 0.53 +0.03 31 0 10 0 SEP24 8.75 C 0.00 0.00 0.00 0.42 +0.02 30 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 0.34 +0.02 30 0 44 0 SEP24 9.25 C 0.00 0.00 0.00 0.27 +0.01 30 0 75 0 SEP24 9.50 C 0.00 0.00 0.00 0.22 +0.01 31 0 45 0 SEP24 9.75 C 0.00 0.00 0.00 0.18 +0.01 31 0 40 0 SEP24 10.00 C 0.00 0.00 0.00 0.14 0.00 31 0 155 0 SEP24 10.50 C 0.00 0.00 0.00 0.09 +0.01 31 0 75 0 SEP24 11.00 C 0.00 0.00