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 17 MAY 2024 HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV% CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS * A50 X ISHARES A50 (02823) 1,680 1,421 259 28,901 20,530 8,371 17 AAC AAC TECH (02018) 3,721 1,759 1,962 26,819 14,081 12,738 51 ACC ANHUI CONCH (00914) 2,827 1,523 1,304 41,762 22,717 19,045 39 AIA AIA (01299) 12,595 8,036 4,559 188,597 95,135 93,462 35 AIR AIR CHINA (00753) 1,515 1,237 278 41,307 18,846 22,461 34 ALB BABA (09988) 165,954 91,441 74,513 1,024,550 561,449 463,101 35 ALC ALUMINUM CORP OF CHINA (02600) 304 274 30 14,627 8,653 5,974 42 ALH ALI HEALTH (00241) 7,908 7,146 762 28,049 13,792 14,257 56 AMC CAM CSI300 (03188) 1,474 1,050 424 18,906 9,717 9,189 18 ANA ANTA SPORTS (02020) 5,142 2,045 3,097 66,346 28,885 37,461 35 BCM BANK OF COMM CO LTD (03328) 379 130 249 19,867 6,544 13,323 26 BEA BANK OF EAST ASIA (00023) 311 166 145 38,666 4,304 34,362 24 BIU BIDU (09888) 27,695 18,650 9,045 359,210 182,015 177,195 38 BLI BILIBILI (09626) 12,314 8,454 3,860 188,391 100,881 87,510 115 BOC BOC HK (HLDGS) LTD (02388) 955 549 406 40,677 20,154 20,523 22 BUD BUD APAC (01876) 527 251 276 9,730 3,655 6,075 33 BYD BYD COMPANY (01211) 7,920 2,808 5,112 142,731 68,463 74,268 31 BYE BYD ELECTRONIC (00285) 338 241 97 6,991 3,990 3,001 65 CCC CHINA COMM CONS (01800) 1,593 997 596 32,297 19,126 13,171 31 CCE CHINA COAL (01898) 658 525 133 48,127 26,645 21,482 31 CDA CHINA CINDA (01359) 683 653 30 4,622 3,150 1,472 49 CGN CGN POWER (01816) 53 43 10 6,700 4,283 2,417 27 CHT CHINA MOBILE LTD (00941) 16,003 11,879 4,124 253,176 104,347 148,829 18 CHU CHINA UNICOM LTD (00762) 458 274 184 25,062 13,568 11,494 28 CIT CITIC (00267) 485 266 219 36,139 16,369 19,770 30 CKH CKH HOLDINGS (00001) 1,638 1,119 519 37,519 17,034 20,485 23 CKP CK ASSET (01113) 1,257 633 624 18,731 9,501 9,230 27 CLI CHINA LIFE INSURANCE (02628) 24,010 16,386 7,624 214,313 117,576 96,737 47 CLP CLP HOLDINGS LTD (00002) 652 317 335 14,350 4,512 9,838 18 CMB CM BANK (03968) 3,565 1,429 2,136 158,218 69,493 88,725 36 CNC CNOOC LTD (00883) 12,083 6,385 5,698 317,602 122,943 194,659 25 COG COUNTRY GARDEN (02007) 0 0 0 7,587 5,554 2,033 49 COL CHINA OVERSEAS (00688) 6,951 4,825 2,126 40,159 21,819 18,340 57 COS COSCO SHIP HOLD (01919) 525 232 293 7,828 3,793 4,035 41 CPA CATHAY PACIFIC AIRWAYS (00293) 755 703 52 5,119 3,142 1,977 20 CPC CHINA PETROL & CHEM COR (00386) 7,936 2,666 5,270 191,711 99,402 92,309 26 CPI CPIC (02601) 3,757 1,671 2,086 40,057 19,293 20,764 53 CRB CRL (ADJ-A) (01109) 153 61 92 5,089 3,239 1,850 51 CRC CHINA RAIL CONS (01186) 685 283 402 12,536 7,341 5,195 32 CRG CHINA RAILWAY (00390) 486 375 111 28,962 20,279 8,683 33 CRL CHINA RES LAND (01109) 4,787 2,964 1,823 39,134 26,295 12,839 51 CSA CSOP A50 ETF (02822) 4,487 4,470 17 27,404 18,265 9,139 18 CSE CHINA SHENHUA (01088) 1,456 721 735 83,496 45,210 38,286 26 CSP CSPC PHARMA (01093) 1,589 672 917 56,515 26,982 29,533 36 CTB CITIC BANK (00998) 100 71 29 27,702 12,654 15,048 24 CTC CHINA TELECOM CORP LTD (00728) 174 55 119 40,080 22,165 17,915 28 CTS CITIC SEC (06030) 2,128 1,570 558 32,341 16,868 15,473 41 DFM DONGFENG GROUP (00489) 438 395 43 8,455 4,075 4,380 40 EVG EVERGRANDE (03333) 0 0 0 183 141 42 124 GAC GAC GROUP (02238) 394 360 34 7,169 2,235 4,934 44 GAH GEELY AUTO (00175) 3,235 2,144 1,091 47,652 22,548 25,104 36 GHL XINYI GLASS (00868) 249 93 156 8,180 3,708 4,472 49 GLI GANFENG LITHIUM (01772) 270 194 76 11,380 6,010 5,370 60 GLX GALAXY ENT (00027) 5,116 2,537 2,579 57,814 29,060 28,754 38 GWM GWMOTOR (02333) 3,417 1,066 2,351 90,757 50,195 40,562 66 HAI HAITONG SEC (06837) 500 229 271 13,560 8,310 5,250 38 HCF HSCEI ETF (02828) 841 473 368 22,460 11,780 10,680 24 HDO HAIDILAO (06862) 761 646 115 12,784 6,788 5,996 44 HEH POWER ASSETS (00006) 313 110 203 9,202 3,170 6,032 9 HEX HK EXCHANGES & CLEARING (00388) 36,427 22,161 14,266 446,028 253,733 192,295 34 HGN HENGAN INT'L (01044) 265 77 188 4,383 2,136 2,247 24 HKB HSBC HOLDINGS PLC (00005) 26,311 9,220 17,091 97,180 38,700 58,480 20 HKC HKB (ADJ-A) (00005) 7,239 2,815 4,424 364,887 148,221 216,666 18 HKG HONG KONG & CHINA GAS (00003) 558 125 433 33,266 12,678 20,588 19 HLD HENDERSON LAND DEV LTD (00012) 310 213 97 9,648 6,075 3,573 28 HNP HUANENG POWER INT INC (00902) 1,984 1,783 201 50,401 26,414 23,987 36 HSB HANG SENG BANK LTD (00011) 2,404 698 1,706 58,719 26,373 32,346 24 INB INNOVENT BIO (01801) 22 12 10 2,677 1,429 1,248 53 JDC JD (09618) 21,583 9,664 11,919 291,248 127,170 164,078 46 JDH JD HEALTH (06618) 2,324 1,735 589 20,154 11,458 8,696 57 JXC JIANGXI COPPER (00358) 509 365 144 14,589 8,572 6,017 39 KDS KINGDEE INT'L (00268) 136 114 22 2,052 1,132 920 57 KLE KUNLUN ENERGY (00135) 55 55 0 3,308 2,619 689 38 KSO KINGSOFT (03888) 2,140 1,200 940 14,649 8,006 6,643 51 KST KUAISHOU (01024) 16,224 10,638 5,586 253,931 137,449 116,482 62 LAU LI AUTO (02015) 13,238 7,644 5,594 118,377 77,985 40,392 71 LEN LENOVO GROUP (00992) 2,499 941 1,558 37,423 17,457 19,966 49 LNI LI NING (02331) 2,252 1,078 1,174 60,227 24,542 35,685 52 LNK LINK REIT (00823) 1,488 994 494 50,672 26,939 23,733 25 MEN MENGNIU DAIRY (02319) 1,361 807 554 31,703 11,639 20,064 37 MET MEITUAN DIANPING (03690) 33,617 16,800 16,817 552,545 268,891 283,654 52 MGM MGM CHINA (02282) 606 342 264 3,833 1,170 2,663 34 MIU XIAOMI (01810) 36,914 24,998 11,916 452,716 226,477 226,239 46 MOL CMOC (03993) 61 16 45 795 319 476 46 MSB MINSHENG BANK (01988) 54 11 43 8,586 3,856 4,730 23 MTR MTR CORPORATION LTD (00066) 649 513 136 15,349 7,432 7,917 20 NBM CNBM (03323) 2,711 1,915 796 30,832 16,663 14,169 59 NCL NCI (01336) 462 309 153 14,986 8,889 6,097 44 NFU NONGFU SPRING (09633) 966 537 429 18,693 8,487 10,206 20 NTE NTES (09999) 4,067 2,770 1,297 61,737 31,251 30,486 53 NWA NWD (ADJ-A) (00017) 596 418 178 2,131 1,009 1,122 40 NWD NEW WORLD DEV CO LTD (00017) 3,134 2,072 1,062 27,223 15,739 11,484 40 PAI PING AN INSURANCE LTD (02318) 104,796 60,337 44,459 741,536 393,103 348,433 48 PEC PETROCHINA CO LTD (00857) 8,820 5,040 3,780 436,593 195,108 241,485 28 PEN XPENG (09868) 2,688 714 1,974 99,453 50,394 49,059 88 PHT PA GOODDOCTOR (01833) 1,233 1,013 220 20,386 10,811 9,575 53 PIC PICC P&C (02328) 908 398 510 13,926 6,406 7,520 36 PIN PICC GROUP (01339) 3,622 3,322 300 9,724 6,361 3,363 33 SAN SANDS CHINA LTD (01928) 3,405 2,838 567 102,833 65,485 37,348 39 SBO SINO BIOPHARM (01177) 384 95 289 14,748 5,701 9,047 43 SET SENSETIME (00020) 567 429 138 6,354 4,160 2,194 90 SHK SUN HUNG KAI PPT LTD (00016) 4,299 3,274 1,025 19,776 10,188 9,588 25 SHL XINYI SOLAR (00968) 1,804 1,000 804 9,718 4,585 5,133 59 SHZ SHENZHOU INTL (02313) 870 653 217 9,805 4,456 5,349 41 SMC SMIC (00981) 1,744 1,219 525 25,832 14,263 11,569 41 SNO SUNNY OPT (02382) 2,113 1,112 1,001 43,774 23,741 20,033 55 SNP SINOPHARM (01099) 368 122 246 6,275 2,162 4,113 37 SUN SUNAC (01918) 11,685 9,173 2,512 20,234 13,497 6,737 141 SWA SWIRE PACIFIC LTD 'A' (00019) 344 181 163 4,268 2,343 1,925 28 SWB SWA (ADJ-A) (00019) 30 15 15 188 115 73 26 TCH TENCENT HOLDINGS LTD (00700) 109,597 55,084 54,513 1,223,282 447,267 776,015 30 TIC TECHTRONIC IND (00669) 1,579 714 865 15,521 7,212 8,309 39 TRF TRACKER FUND OF HK (02800) 1,872 759 1,113 42,138 25,613 16,525 21 TRP TRIP.COM (09961) 2,254 759 1,495 39,654 20,941 18,713 46 VNK CHINA VANKE (02202) 44,355 31,489 12,866 133,713 61,947 71,766 80 WEB WB (09898) 62 50 12 864 283 581 59 WEC WEB (ADJ-B) (09898) 1 0 1 159 17 142 59 WED WEB (ADJ-C) (09898) 0 0 0 0 0 0 58 WHG WH GROUP (00288) 232 107 125 3,127 1,174 1,953 28 WHL THE WHARF (HLDGS) LTD (00004) 187 149 38 2,230 1,369 861 26 WWC WANT WANT CHINA (00151) 65 45 20 3,035 1,496 1,539 25 WXB WUXI BIO (02269) 13,588 9,541 4,047 194,699 129,718 64,981 70 XAB ABC ($0.001) (01288) 857 500 357 47,490 22,928 24,562 12 XBC BANK OF CHINA ($0.001) (03988) 38,203 26,873 11,330 857,641 408,543 449,098 23 XCC CCB ($0.001) (00939) 60,173 29,532 30,641 987,143 431,966 555,177 25 XIC ICBC ($0.001) (01398) 28,873 12,513 16,360 691,520 331,552 359,968 25 XPB PSBC ($0.001) (01658) 772 92 680 15,836 7,177 8,659 31 XTW CHINA TOWER ($0.001) (00788) 973 757 216 29,284 17,907 11,377 31 YZA YZC (ADJ-A) (01171) 15 15 0 434 171 263 41 YZC YANKUANG ENERGY (01171) 315 164 151 13,796 5,926 7,870 39 ZAO ZA ONLINE (06060) 283 278 5 3,639 2,084 1,555 46 ZJM ZIJIN MINING GROUP (02899) 1,258 581 677 26,663 11,456 15,207 36 ZSH ZHONGSHENG HLDG (00881) 192 148 44 3,058 1,410 1,648 56 TOTAL 1,046,752 601,798 444,954 13,463,596 6,524,625 6,938,971 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 JUN24 3.10 10,000 0.775 25 0.000 0.000 17,998 -0.010 -1.274 C ALB JUL24 110.00 9,227 0.28 34 0.52 0.49 9,233 +0.21 +300.00 C TCH MAY24 400.00 8,936 7.20 30 9.70 6.90 13,835 +0.25 +3.60 C ALB MAY24 85.00 8,768 2.78 36 2.83 1.50 7,805 +2.31 +491.49 P ALB JUL24 75.00 7,993 1.44 33 1.54 1.31 13,589 -1.48 -50.68 C TCH MAY24 420.00 7,773 2.33 33 3.50 2.30 8,034 -0.14 -5.67 C ALB JUL24 95.00 7,485 1.88 34 2.16 1.83 8,655 +1.20 +176.47 P XCC JUN24 5.75 6,945 0.129 23 0.153 0.109 8,546 +0.010 +8.403 C TCH MAY24 410.00 6,317 4.19 32 5.88 3.96 5,636 +0.06 +1.45 P TCH MAY24 390.00 6,208 6.55 30 6.51 4.73 4,589 -1.09 -14.27 TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE) C WXB SEP24 36.00 0 0.20 88 0.00 0.00 2,782 +0.19 +1,900.00 C VNK MAY24 7.50 183 0.19 81 0.23 0.02 970 +0.18 +1,800.00 C WXB SEP24 37.00 0 0.19 89 0.00 0.00 111 +0.18 +1,800.00 C WXB SEP24 38.00 0 0.18 90 0.00 0.00 100 +0.17 +1,700.00 C ALB MAY24 95.00 2,604 0.17 35 0.41 0.24 4,147 +0.16 +1,600.00 TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE) P JDC MAY24 105.00 70 0.01 47 0.15 0.12 1,443 -0.18 -94.74 P JDC MAY24 107.50 405 0.02 46 0.17 0.14 1,549 -0.29 -93.55 P ALB MAY24 72.50 143 0.01 35 0.08 0.06 7,008 -0.14 -93.33 C JDC MAY24 172.50 18 0.01 47 0.11 0.05 156 -0.12 -92.31 P JDC MAY24 110.00 850 0.04 46 0.23 0.16 751 -0.44 -91.67 * THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT MONTH ** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY ('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE) CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 13.18 MAY24 7.75 C 0.00 0.00 0.00 5.44 +0.29 0 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 5.19 +0.29 0 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 4.94 +0.29 0 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 4.69 +0.29 0 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 4.44 +0.29 0 0 0 0 MAY24 9.00 C 0.00 0.00 0.00 4.19 +0.29 0 0 0 0 MAY24 9.25 C 0.00 0.00 0.00 3.94 +0.29 0 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 3.69 +0.28 0 0 0 0 MAY24 9.75 C 0.00 0.00 0.00 3.44 +0.28 0 0 18 0 MAY24 10.00 C 0.00 0.00 0.00 3.19 +0.28 0 0 0 0 MAY24 10.50 C 0.00 0.00 0.00 2.70 +0.29 52 0 0 0 MAY24 11.00 C 0.00 0.00 0.00 2.20 +0.24 42 0 0 0 MAY24 11.50 C 0.00 0.00 0.00 1.68 +0.23 0 0 4 0 MAY24 12.00 C 0.00 0.00 0.00 1.20 +0.26 22 0 221 0 MAY24 12.50 C 0.00 0.00 0.00 0.69 +0.23 0 0 1,214 -400 MAY24 13.00 C 0.15 0.27 0.15 0.28 +0.14 16 5 628 +1 MAY24 13.50 C 0.07 0.07 0.07 0.07 +0.05 18 13 447 0 MAY24 14.00 C 0.02 0.02 0.02 0.01 0.00 18 3 225 0 MAY24 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 44 0 MAY24 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0 MAY24 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 800 0 MAY24 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 178 0 MAY24 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 MAY24 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 MAY24 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0 MAY24 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 5.72 +0.29 68 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 5.47 +0.29 62 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 5.22 +0.29 56 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 4.97 +0.29 49 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 4.72 +0.29 0 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 4.47 +0.29 0 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 4.22 +0.29 0 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 3.97 +0.29 0 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 3.72 +0.28 0 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 3.48 +0.29 38 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 3.23 +0.29 34 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 2.73 +0.29 24 0 0 0 JUN24 11.00 C 0.00 0.00 0.00 2.23 +0.24 0 0 100 0 JUN24 11.50 C 0.00 0.00 0.00 1.71 +0.21 0 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 1.23 +0.22 0 0 15 0 JUN24 12.50 C 0.00 0.00 0.00 0.79 +0.19 16 0 1,864 0 JUN24 13.00 C 0.00 0.00 0.00 0.45 +0.16 18 0 3,380 0 JUN24 13.50 C 0.18 0.18 0.18 0.21 +0.09 18 10 2,487 +10 JUN24 14.00 C 0.06 0.06 0.06 0.09 +0.05 18 215 741 +200 JUN24 14.50 C 0.00 0.00 0.00 0.03 +0.02 18 0 573 0 JUN24 15.00 C 0.00 0.00 0.00 0.01 0.00 19 0 63 0 JUN24 15.50 C 0.00 0.00 0.00 0.01 0.00 23 0 22 0 JUN24 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0 JUN24 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0 JUN24 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 14 0 JUN24 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0 JUN24 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0 JUN24 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 JUN24 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0 JUN24 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0 JUN24 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0 JUL24 8.00 C 0.00 0.00 0.00 5.25 +0.29 42 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 5.00 +0.29 29 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 4.75 +0.29 0 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 4.50 +0.28 0 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 4.26 +0.29 34 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 4.01 +0.29 29 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 3.76 +0.29 0 0 0 0 JUL24 9.75 C 0.00 0.00 0.00 3.51 +0.29 0 0 0 0 JUL24 10.00 C 0.00 0.00 0.00 3.26 +0.28 0 0 0 0 JUL24 10.50 C 0.00 0.00 0.00 2.77 +0.29 19 0 0 0 JUL24 11.00 C 0.00 0.00 0.00 2.28 +0.24 19 0 0 0 JUL24 11.50 C 0.00 0.00 0.00 1.77 +0.21 0 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 1.32 +0.21 16 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 0.90 +0.17 16 0 74 0 JUL24 13.00 C 0.45 0.45 0.45 0.58 +0.14 17 1 107 +1 JUL24 13.50 C 0.00 0.00 0.00 0.34 +0.10 18 0 14 0 JUL24 14.00 C 0.14 0.14 0.14 0.18 +0.06 18 10 88 +10 JUL24 14.50 C 0.09 0.09 0.09 0.09 +0.04 18 425 428 +425 JUL24 15.00 C 0.00 0.00 0.00 0.04 +0.02 18 0 50 0 JUL24 15.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0 JUL24 16.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0 JUL24 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0 JUL24 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 AUG24 8.50 C 0.00 0.00 0.00 4.78 +0.29 0 0 0 0 AUG24 8.75 C 0.00 0.00 0.00 4.53 +0.28 0 0 0 0 AUG24 9.00 C 0.00 0.00 0.00 4.29 +0.29 28 0 0 0 AUG24 9.25 C 0.00 0.00 0.00 4.04 +0.29 0 0 0 0 AUG24 9.50 C 0.00 0.00 0.00 3.79 +0.29 0 0 0 0 AUG24 9.75 C 0.00 0.00 0.00 3.55 +0.29 24 0 0 0 AUG24 10.00 C 0.00 0.00 0.00 3.30 +0.29 19 0 0 0 AUG24 10.50 C 0.00 0.00 0.00 2.81 +0.29 19 0 0 0 AUG24 11.00 C 0.00 0.00 0.00 2.33 +0.23 20 0 0 0 AUG24 11.50 C 0.00 0.00 0.00 1.84 +0.21 16 0 0 0 AUG24 12.00 C 0.00 0.00 0.00 1.41 +0.21 18 0 0 0 AUG24 12.50 C 0.00 0.00 0.00 1.01 +0.18 17 0 0 0 AUG24 13.00 C 0.56 0.56 0.56 0.70 +0.16 18 54 54 +54 AUG24 13.50 C 0.00 0.00 0.00 0.45 +0.12 18 0 0 0 AUG24 14.00 C 0.22 0.22 0.22 0.28 +0.10 18 25 25 +25 AUG24 14.50 C 0.00 0.00 0.00 0.17 +0.07 19 0 0 0 AUG24 15.00 C 0.00 0.00 0.00 0.10 +0.05 19 0 0 0 AUG24 15.50 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0 AUG24 16.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0 AUG24 16.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0 AUG24 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0 AUG24 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0 AUG24 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 AUG24 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 AUG24 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 5.79 +0.29 0 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 5.55 +0.29 33 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 5.30 +0.29 0 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 5.06 +0.29 32 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 4.81 +0.29 25 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 4.56 +0.29 0 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 4.32 +0.29 26 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 4.07 +0.29 0 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 3.82 +0.28 0 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 3.58 +0.29 20 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 3.33 +0.28 0 0 400 0 SEP24 10.50 C 0.00 0.00 0.00 2.85 +0.29 19 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 2.37 +0.22 18 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 1.89 +0.20 16 0 21 0 SEP24 12.00 C 0.00 0.00 0.00 1.49 +0.21 18 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 1.10 +0.18 18 0 20 0 SEP24 13.00 C 0.00 0.00 0.00 0.79 +0.15 18 0 3 0 SEP24 13.50 C 0.00 0.00 0.00 0.54 +0.12 18 0 51 0 SEP24 14.00 C 0.00 0.00 0.00 0.35 +0.09 18 0 338 0 SEP24 14.50 C 0.19 0.19 0.19 0.22 +0.06 18 10 187 +10 SEP24 15.00 C 0.11 0.12 0.11 0.14 +0.05 19 20 26 +11 SEP24 15.50 C 0.00 0.00 0.00 0.08 +0.03 19 0 40 0 SEP24 16.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 92 0 SEP24 16.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 1 0 SEP24 17.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 5 0 SEP24 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 7 0 SEP24 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0 SEP24 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0 SEP24 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 23 0 SEP24 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0 DEC24 7.50 C 0.00 0.00 0.00 5.86 +0.29 29 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 5.61 +0.29 0 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 5.37 +0.29 19 0 0 0 DEC24 8.25 C 0.00 0.00 0.00 5.13 +0.29 27 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 4.88 +0.29 0 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 4.64 +0.29 22 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 4.40 +0.29 23 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 4.15 +0.29 16 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 3.91 +0.29 19 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 3.67 +0.29 20 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 3.43 +0.29 20 0 0 0 DEC24 10.50 C 0.00 0.00 0.00 2.96 +0.29 19 0 13 0 DEC24 11.00 C 0.00 0.00 0.00 2.51 +0.23 20 0 33 0 DEC24 11.50 C 0.00 0.00 0.00 2.06 +0.21 18 0 129 0 DEC24 12.00 C 0.00 0.00 0.00 1.66 +0.21 18 0 59 0 DEC24 12.50 C 0.00 0.00 0.00 1.30 +0.19 18 0 1,737 0 DEC24 13.00 C 0.00 0.00 0.00 1.01 +0.17 19 0 30 0 DEC24 13.50 C 0.65 0.66 0.64 0.76 +0.16 19 592 2,538 +592 DEC24 14.00 C 0.00 0.00 0.00 0.56 +0.13 19 0 19 0 DEC24 14.50 C 0.33 0.33 0.33 0.40 +0.10 19 33 216 +33 DEC24 15.00 C 0.00 0.00 0.00 0.29 +0.09 19 0 28 0 DEC24 15.50 C 0.00 0.00 0.00 0.20 +0.07 19 0 6 0 DEC24 16.00 C 0.00 0.00 0.00 0.14 +0.06 20 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 0.10 +0.05 20 0 35 0 DEC24 17.00 C 0.00 0.00 0.00 0.06 +0.03 20 0 60 0 DEC24 17.50 C 0.00 0.00 0.00 0.04 +0.02 20 0 22 0 DEC24 18.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 60 0 DEC24 18.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 120 0 DEC24 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 5.37 +0.29 23 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 5.13 +0.29 25 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 4.88 +0.29 0 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 4.64 +0.29 21 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 4.40 +0.29 22 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 4.15 +0.29 17 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 3.91 +0.29 19 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 3.67 +0.29 19 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 3.44 +0.29 20 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 2.97 +0.28 19 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 2.53 +0.22 19 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 2.10 +0.19 19 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 1.72 +0.22 19 0 0 0 MAR25 12.50 C 1.34 1.34 1.34 1.37 +0.19 18 3 105 -3 MAR25 13.00 C 0.00 0.00 0.00 1.10 +0.17 19 0 100 0 MAR25 13.50 C 0.00 0.00 0.00 0.85 +0.15 19 0 0 0 MAR25 14.00 C 0.54 0.54 0.54 0.66 +0.13 19 1 1 -1 MAR25 14.50 C 0.00 0.00 0.00 0.50 +0.11 19 0 13 0 MAR25 15.00 C 0.30 0.30 0.30 0.38 +0.10 19 1 1 +1 MAR25 15.50 C 0.00 0.00 0.00 0.29 +0.09 19 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 0.21 +0.07 19 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 0.16 +0.06 19 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 0.12 +0.05 20 0 10 0 MAR25 17.50 C 0.00 0.00 0.00 0.08 +0.03 19 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 0.04 +0.02 19 0 22 0 MAR25 19.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0 TOTAL CALL 1,421 20,530 +969 MAY24 7.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 0.01 0.00 119 0 45 0 MAY24 8.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0 MAY24 8.50 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0 MAY24 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 166 0 MAY24 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 294 0 MAY24 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0 MAY24 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 23 0 MAY24 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0 MAY24 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0 MAY24 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 86 0 MAY24 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 274 0 MAY24 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 515 0 MAY24 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 435 0 MAY24 12.50 P 0.02 0.02 0.02 0.01 -0.02 17 10 479 0 MAY24 13.00 P 0.12 0.12 0.11 0.10 -0.12 18 18 203 +6 MAY24 13.50 P 0.00 0.00 0.00 0.38 -0.24 18 0 83 0 MAY24 14.00 P 0.00 0.00 0.00 0.84 -0.27 25 0 48 0 MAY24 14.50 P 0.00 0.00 0.00 1.34 -0.27 35 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 1.82 -0.29 0 0 0 0 MAY24 15.50 P 0.00 0.00 0.00 2.32 -0.29 0 0 0 0 MAY24 16.00 P 0.00 0.00 0.00 2.82 -0.29 0 0 0 0 MAY24 16.50 P 0.00 0.00 0.00 3.32 -0.29 0 0 0 0 MAY24 17.00 P 0.00 0.00 0.00 3.82 -0.29 0 0 0 0 MAY24 17.50 P 0.00 0.00 0.00 4.32 -0.29 0 0 0 0 MAY24 18.00 P 0.00 0.00 0.00 4.82 -0.29 0 0 0 0 MAY24 18.50 P 0.00 0.00 0.00 5.32 -0.29 0 0 0 0 MAY24 19.00 P 0.00 0.00 0.00 5.82 -0.29 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 80 0 JUN24 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0 JUN24 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0 JUN24 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 70 0 JUN24 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 101 0 JUN24 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 102 0 JUN24 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0 JUN24 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0 JUN24 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 74 0 JUN24 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 56 0 JUN24 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 116 0 JUN24 11.50 P 0.01 0.01 0.01 0.01 0.00 22 8 307 +8 JUN24 12.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 317 0 JUN24 12.50 P 0.13 0.13 0.09 0.08 -0.05 18 39 481 +38 JUN24 13.00 P 0.00 0.00 0.00 0.23 -0.10 19 0 26 0 JUN24 13.50 P 0.00 0.00 0.00 0.50 -0.15 19 0 12 0 JUN24 14.00 P 0.00 0.00 0.00 0.89 -0.22 21 0 0 0 JUN24 14.50 P 0.00 0.00 0.00 1.36 -0.25 25 0 0 0 JUN24 15.00 P 0.00 0.00 0.00 1.82 -0.29 0 0 0 0 JUN24 15.50 P 0.00 0.00 0.00 2.32 -0.29 0 0 0 0 JUN24 16.00 P 0.00 0.00 0.00 2.82 -0.29 0 0 0 0 JUN24 16.50 P 0.00 0.00 0.00 3.32 -0.29 0 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 3.82 -0.29 0 0 0 0 JUN24 17.50 P 0.00 0.00 0.00 4.32 -0.29 0 0 0 0 JUN24 18.00 P 0.00 0.00 0.00 4.82 -0.29 0 0 0 0 JUN24 18.50 P 0.00 0.00 0.00 5.32 -0.29 0 0 0 0 JUN24 19.00 P 0.00 0.00 0.00 5.82 -0.29 0 0 0 0 JUN24 19.50 P 0.00 0.00 0.00 6.32 -0.29 0 0 0 0 JUN24 20.00 P 0.00 0.00 0.00 6.82 -0.29 0 0 0 0 JUL24 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 JUL24 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 JUL24 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 JUL24 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUL24 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0 JUL24 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 JUL24 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0 JUL24 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUL24 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 110 0 JUL24 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 21 0 JUL24 11.50 P 0.00 0.00 0.00 0.02 -0.02 19 0 88 0 JUL24 12.00 P 0.10 0.10 0.08 0.06 -0.04 18 123 185 +118 JUL24 12.50 P 0.21 0.21 0.18 0.15 -0.07 18 60 66 +8 JUL24 13.00 P 0.00 0.00 0.00 0.32 -0.10 18 0 35 0 JUL24 13.50 P 0.00 0.00 0.00 0.59 -0.13 19 0 36 0 JUL24 14.00 P 0.00 0.00 0.00 0.94 -0.18 19 0 0 0 JUL24 14.50 P 0.00 0.00 0.00 1.38 -0.23 21 0 0 0 JUL24 15.00 P 0.00 0.00 0.00 1.82 -0.29 0 0 0 0 JUL24 15.50 P 0.00 0.00 0.00 2.32 -0.29 0 0 0 0 JUL24 16.00 P 0.00 0.00 0.00 2.82 -0.29 0 0 0 0 JUL24 16.50 P 0.00 0.00 0.00 3.32 -0.29 0 0 0 0 JUL24 17.00 P 0.00 0.00 0.00 3.82 -0.29 0 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 4.32 -0.29 0 0 0 0 JUL24 18.00 P 0.00 0.00 0.00 4.82 -0.29 0 0 0 0 JUL24 18.50 P 0.00 0.00 0.00 5.32 -0.29 0 0 0 0 JUL24 19.00 P 0.00 0.00 0.00 5.82 -0.29 0 0 0 0 AUG24 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 AUG24 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 AUG24 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 AUG24 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 AUG24 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 AUG24 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 AUG24 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0 AUG24 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 25 0 AUG24 11.00 P 0.03 0.03 0.03 0.02 0.00 20 1 3 +1 AUG24 11.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0 AUG24 12.00 P 0.00 0.00 0.00 0.11 -0.03 19 0 0 0 AUG24 12.50 P 0.00 0.00 0.00 0.22 -0.06 19 0 0 0 AUG24 13.00 P 0.00 0.00 0.00 0.41 -0.07 19 0 6 0 AUG24 13.50 P 0.00 0.00 0.00 0.67 -0.10 20 0 3 0 AUG24 14.00 P 0.00 0.00 0.00 1.01 -0.16 20 0 0 0 AUG24 14.50 P 0.00 0.00 0.00 1.42 -0.20 21 0 0 0 AUG24 15.00 P 0.00 0.00 0.00 1.83 -0.28 19 0 0 0 AUG24 15.50 P 0.00 0.00 0.00 2.32 -0.29 0 0 0 0 AUG24 16.00 P 0.00 0.00 0.00 2.82 -0.29 0 0 0 0 AUG24 16.50 P 0.00 0.00 0.00 3.32 -0.29 0 0 0 0 AUG24 17.00 P 0.00 0.00 0.00 3.82 -0.29 0 0 0 0 AUG24 17.50 P 0.00 0.00 0.00 4.32 -0.29 0 0 0 0 AUG24 18.00 P 0.00 0.00 0.00 4.82 -0.29 0 0 0 0 AUG24 18.50 P 0.00 0.00 0.00 5.32 -0.29 0 0 0 0 AUG24 19.00 P 0.00 0.00 0.00 5.82 -0.29 0 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 75 0 SEP24 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0 SEP24 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0 SEP24 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 33 0 SEP24 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 213 0 SEP24 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 101 0 SEP24 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 213 0 SEP24 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0 SEP24 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 178 0 SEP24 10.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 1 0 SEP24 11.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 0.07 -0.02 19 0 130 0 SEP24 12.00 P 0.00 0.00 0.00 0.14 -0.05 19 0 241 0 SEP24 12.50 P 0.00 0.00 0.00 0.27 -0.06 19 0 24 0 SEP24 13.00 P 0.00 0.00 0.00 0.46 -0.08 19 0 208 0 SEP24 13.50 P 0.00 0.00 0.00 0.72 -0.10 19 0 1 0 SEP24 14.00 P 0.00 0.00 0.00 1.04 -0.16 19 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 1.44 -0.20 20 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 1.84 -0.27 19 0 0 0 SEP24 15.50 P 0.00 0.00 0.00 2.32 -0.29 0 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 2.82 -0.29 0 0 0 0 SEP24 16.50 P 0.00 0.00 0.00 3.32 -0.29 0 0 0 0 SEP24 17.00 P 0.00 0.00 0.00 3.82 -0.29 0 0 0 0 SEP24 17.50 P 0.00 0.00 0.00 4.32 -0.29 0 0 0 0 SEP24 18.00 P 0.00 0.00 0.00 4.82 -0.29 0 0 0 0 SEP24 18.50 P 0.00 0.00 0.00 5.32 -0.29 0 0 0 0 SEP24 19.00 P 0.00 0.00 0.00 5.82 -0.29 0 0 0 0 SEP24 19.50 P 0.00 0.00 0.00 6.32 -0.29 0 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0 DEC24 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 118 0 DEC24 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 171 0 DEC24 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 46 0 DEC24 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 79 0 DEC24 8.75 P 0.00 0.00 0.00 0.01 0.00 23 0 138 0 DEC24 9.00 P 0.00 0.00 0.00 0.01 0.00 22 0 180 0 DEC24 9.25 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0 DEC24 9.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0 DEC24 9.75 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0 DEC24 10.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 35 0 DEC24 10.50 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 4 0 DEC24 11.50 P 0.00 0.00 0.00 0.22 -0.02 20 0 100 0 DEC24 12.00 P 0.00 0.00 0.00 0.35 -0.04 20 0 206 0 DEC24 12.50 P 0.00 0.00 0.00 0.53 -0.05 20 0 168 0 DEC24 13.00 P 0.00 0.00 0.00 0.75 -0.06 20 0 200 0 DEC24 13.50 P 0.00 0.00 0.00 1.03 -0.09 20 0 32 0 DEC24 14.00 P 0.00 0.00 0.00 1.34 -0.13 20 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 1.71 -0.14 21 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 2.06 -0.20 20 0 0 0 DEC24 15.50 P 0.00 0.00 0.00 2.47 -0.23 19 0 0 0 DEC24 16.00 P 0.00 0.00 0.00 2.91 -0.24 20 0 0 0 DEC24 16.50 P 0.00 0.00 0.00 3.36 -0.25 20 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 3.82 -0.29 0 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 4.32 -0.29 0 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 4.82 -0.29 0 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 5.32 -0.29 0 0 0 0 DEC24 19.00 P 0.00 0.00 0.00 5.82 -0.29 0 0 0 0 MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0 MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 23 0 28 0 MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0 MAR25 9.25 P 0.00 0.00 0.00 0.02 0.00 20 0 170 0 MAR25 9.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0 MAR25 10.50 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0 MAR25 11.00 P 0.00 0.00 0.00 0.18 -0.02 19 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 0.29 -0.03 20 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 0.43 -0.05 19 0 15 0 MAR25 12.50 P 0.00 0.00 0.00 0.62 -0.05 20 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 0.86 -0.05 20 0 20 0 MAR25 13.50 P 0.00 0.00 0.00 1.13 -0.07 20 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 1.42 -0.13 20 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 1.79 -0.13 20 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 2.13 -0.19 19 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 2.53 -0.21 19 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 2.95 -0.23 19 0 0 0 MAR25 16.50 P 0.00 0.00 0.00 3.39 -0.25 19 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 3.85 -0.26 19 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 4.32 -0.29 0 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 4.82 -0.29 0 0 0 0 MAR25 18.50 P 0.00 0.00 0.00 5.32 -0.29 0 0 0 0 MAR25 19.00 P 0.00 0.00 0.00 5.82 -0.29 0 0 0 0 TOTAL PUT 259 8,371 +179 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS AAC - AAC TECH CLOSING PRICE HK$ 24.10 MAY24 12.00 C 0.00 0.00 0.00 12.11 -1.91 0 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 11.61 -1.91 0 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 11.11 -1.91 0 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 10.62 -1.90 121 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 10.12 -1.90 113 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 9.62 -1.90 105 0 0 0 MAY24 15.00 C 0.00 0.00 0.00 9.12 -1.90 97 0 0 0 MAY24 15.50 C 0.00 0.00 0.00 8.62 -1.90 89 0 59 0 MAY24 16.00 C 0.00 0.00 0.00 8.12 -1.90 81 0 0 0 MAY24 16.50 C 0.00 0.00 0.00 7.62 -1.90 73 0 0 0 MAY24 17.00 C 0.00 0.00 0.00 7.12 -1.90 64 0 0 0 MAY24 17.50 C 0.00 0.00 0.00 6.62 -1.90 52 0 3 0 MAY24 18.00 C 0.00 0.00 0.00 6.12 -1.90 0 0 45 0 MAY24 18.50 C 0.00 0.00 0.00 5.62 -1.90 0 0 172 0 MAY24 19.00 C 0.00 0.00 0.00 5.12 -1.90 0 0 104 0 MAY24 19.50 C 0.00 0.00 0.00 4.63 -1.89 52 0 50 0 MAY24 20.00 C 0.00 0.00 0.00 4.14 -1.89 52 0 65 0 MAY24 21.00 C 0.00 0.00 0.00 3.18 -1.85 50 0 108 0 MAY24 22.00 C 0.00 0.00 0.00 2.24 -1.81 44 0 109 0 MAY24 23.00 C 1.80 1.80 1.30 1.50 -1.60 47 12 246 -10 MAY24 24.00 C 0.96 0.96 0.96 0.93 -1.23 49 2 363 0 MAY24 25.00 C 0.85 0.85 0.49 0.54 -0.90 50 179 314 -10 MAY24 26.00 C 0.48 0.53 0.23 0.29 -0.60 51 562 577 +190 MAY24 27.00 C 0.31 0.31 0.15 0.14 -0.39 51 78 409 -68 MAY24 28.00 C 0.21 0.21 0.08 0.07 -0.20 52 83 378 +21 MAY24 29.00 C 0.11 0.11 0.05 0.03 -0.10 52 32 670 0 MAY24 30.00 C 0.06 0.06 0.03 0.01 -0.05 51 26 399 0 MAY24 31.00 C 0.05 0.05 0.05 0.01 -0.02 58 3 202 0 MAY24 32.00 C 0.03 0.03 0.03 0.01 0.00 64 2 143 -2 MAY24 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 87 0 MAY24 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0 MAY24 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 96 0 MAY24 36.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 17.11 -1.90 151 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 16.86 -1.90 146 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 16.61 -1.90 140 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 16.36 -1.90 135 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 16.11 -1.90 129 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 15.86 -1.90 123 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 15.61 -1.90 117 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 15.36 -1.90 107 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 15.11 -1.90 0 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 14.86 -1.90 0 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 14.61 -1.90 0 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 14.36 -1.90 0 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 14.11 -1.90 0 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 13.61 -1.90 0 0 1 0 JUN24 11.00 C 0.00 0.00 0.00 13.11 -1.90 0 0 30 0 JUN24 11.50 C 0.00 0.00 0.00 12.61 -1.90 0 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 12.11 -1.91 0 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 11.61 -1.91 0 0 45 0 JUN24 13.00 C 0.00 0.00 0.00 11.11 -1.91 0 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 10.62 -1.90 76 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 10.12 -1.90 71 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 9.62 -1.90 66 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 9.12 -1.90 61 0 0 0 JUN24 15.50 C 0.00 0.00 0.00 8.62 -1.90 56 0 4 0 JUN24 16.00 C 0.00 0.00 0.00 8.12 -1.90 51 0 2 0 JUN24 16.50 C 0.00 0.00 0.00 7.62 -1.90 47 0 32 0 JUN24 17.00 C 0.00 0.00 0.00 7.12 -1.90 42 0 37 0 JUN24 17.50 C 0.00 0.00 0.00 6.63 -1.89 47 0 9 0 JUN24 18.00 C 0.00 0.00 0.00 6.15 -1.88 49 0 36 0 JUN24 18.50 C 0.00 0.00 0.00 5.67 -1.86 48 0 13 0 JUN24 19.00 C 0.00 0.00 0.00 5.21 -1.83 49 0 59 0 JUN24 19.50 C 0.00 0.00 0.00 4.76 -1.79 49 0 28 0 JUN24 20.00 C 0.00 0.00 0.00 4.32 -1.75 48 0 199 0 JUN24 21.00 C 0.00 0.00 0.00 3.44 -1.71 45 0 132 0 JUN24 22.00 C 2.72 2.72 2.72 2.71 -1.44 46 6 133 -6 JUN24 23.00 C 0.00 0.00 0.00 2.09 -1.28 46 0 132 0 JUN24 24.00 C 1.70 1.70 1.66 1.60 -1.08 48 15 252 +15 JUN24 25.00 C 1.53 1.53 1.18 1.18 -0.90 48 73 285 -2 JUN24 26.00 C 1.16 1.16 0.80 0.88 -0.71 49 51 514 +4 JUN24 27.00 C 0.84 0.89 0.58 0.63 -0.57 49 87 759 +27 JUN24 28.00 C 0.45 0.50 0.40 0.43 -0.45 49 11 482 +5 JUN24 29.00 C 0.45 0.46 0.37 0.29 -0.32 49 19 275 0 JUN24 30.00 C 0.25 0.28 0.21 0.19 -0.26 49 137 555 0 JUN24 31.00 C 0.24 0.26 0.18 0.13 -0.17 49 94 460 +61 JUN24 32.00 C 0.23 0.23 0.23 0.08 -0.12 49 1 217 0 JUN24 33.00 C 0.00 0.00 0.00 0.05 -0.08 49 0 216 0 JUN24 34.00 C 0.00 0.00 0.00 0.04 -0.05 51 0 62 0 JUN24 35.00 C 0.00 0.00 0.00 0.02 -0.04 49 0 31 0 JUN24 36.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 2 0 JUL24 17.00 C 0.00 0.00 0.00 7.31 -1.77 54 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 6.80 -1.80 50 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 6.35 -1.77 49 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 5.92 -1.73 49 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 5.45 -1.59 47 0 2 0 JUL24 19.50 C 0.00 0.00 0.00 5.04 -1.70 47 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 4.64 -1.66 47 0 0 0 JUL24 21.00 C 0.00 0.00 0.00 3.86 -1.59 46 0 0 0 JUL24 22.00 C 0.00 0.00 0.00 3.19 -1.35 46 0 10 0 JUL24 23.00 C 0.00 0.00 0.00 2.60 -1.22 46 0 91 0 JUL24 24.00 C 0.00 0.00 0.00 2.11 -1.08 46 0 15 0 JUL24 25.00 C 1.48 1.48 1.48 1.70 -0.93 47 15 152 0 JUL24 26.00 C 1.31 1.31 1.31 1.34 -0.81 47 1 131 +1 JUL24 27.00 C 1.10 1.10 1.07 1.07 -0.67 47 12 106 0 JUL24 28.00 C 0.92 0.92 0.87 0.84 -0.56 48 23 141 0 JUL24 29.00 C 0.70 0.70 0.70 0.64 -0.49 47 50 156 -50 JUL24 30.00 C 0.66 0.66 0.52 0.48 -0.43 47 67 204 +64 JUL24 31.00 C 0.43 0.43 0.42 0.36 -0.33 47 7 62 +4 JUL24 32.00 C 0.35 0.35 0.35 0.27 -0.27 47 15 65 +15 JUL24 33.00 C 0.25 0.25 0.25 0.20 -0.21 47 1 63 0 JUL24 34.00 C 0.00 0.00 0.00 0.15 -0.16 48 0 105 0 JUL24 35.00 C 0.00 0.00 0.00 0.11 -0.12 47 0 47 0 JUL24 36.00 C 0.00 0.00 0.00 0.08 -0.09 47 0 0 0 AUG24 18.00 C 0.00 0.00 0.00 6.63 -1.64 52 0 0 0 AUG24 18.50 C 0.00 0.00 0.00 6.12 -1.59 48 0 0 0 AUG24 19.00 C 0.00 0.00 0.00 5.73 -1.54 48 0 0 0 AUG24 19.50 C 0.00 0.00 0.00 5.34 -1.50 48 0 0 0 AUG24 20.00 C 0.00 0.00 0.00 4.98 -1.59 48 0 0 0 AUG24 21.00 C 0.00 0.00 0.00 4.26 -1.46 47 0 0 0 AUG24 22.00 C 0.00 0.00 0.00 3.63 -1.32 47 0 0 0 AUG24 23.00 C 0.00 0.00 0.00 3.09 -1.19 48 0 0 0 AUG24 24.00 C 2.72 2.72 2.72 2.61 -1.06 48 15 15 +15 AUG24 25.00 C 2.12 2.12 2.12 2.19 -0.96 48 5 30 0 AUG24 26.00 C 0.00 0.00 0.00 1.82 -0.87 48 0 63 0 AUG24 27.00 C 1.56 1.56 1.56 1.52 -0.74 49 15 30 +15 AUG24 28.00 C 0.00 0.00 0.00 1.24 -0.67 49 0 26 0 AUG24 29.00 C 1.10 1.14 1.10 1.02 -0.59 49 16 15 +14 AUG24 30.00 C 0.00 0.00 0.00 0.83 -0.53 49 0 115 0 AUG24 31.00 C 0.00 0.00 0.00 0.66 -0.49 48 0 45 0 AUG24 32.00 C 0.00 0.00 0.00 0.54 -0.40 48 0 55 0 AUG24 33.00 C 0.00 0.00 0.00 0.43 -0.34 49 0 43 0 AUG24 34.00 C 0.00 0.00 0.00 0.34 -0.29 48 0 75 0 AUG24 35.00 C 0.00 0.00 0.00 0.27 -0.24 48 0 16 0 AUG24 36.00 C 0.00 0.00 0.00 0.21 -0.19 48 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 17.11 -1.90 72 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 16.86 -1.90 0 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 16.65 -1.86 89 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 16.41 -1.86 89 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 16.16 -1.86 85 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 15.92 -1.86 85 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 15.67 -1.86 81 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 15.43 -1.85 81 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 15.14 -1.90 58 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 14.94 -1.85 78 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 14.65 -1.90 58 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 14.40 -1.90 50 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 14.16 -1.89 57 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 13.67 -1.89 55 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 13.19 -1.88 58 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 12.70 -1.88 56 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 12.22 -1.95 56 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 11.74 -1.94 55 0 0 0 SEP24 13.00 C 0.00 0.00 0.00 11.27 -1.92 56 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 10.79 -1.92 54 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 10.32 -1.91 54 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 9.85 -1.89 53 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 9.40 -1.86 53 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 8.93 -1.86 51 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 8.48 -1.84 51 0 1 0 SEP24 16.50 C 0.00 0.00 0.00 7.98 -1.87 47 0 4 0 SEP24 17.00 C 0.00 0.00 0.00 7.61 -1.78 50 0 5 0 SEP24 17.50 C 0.00 0.00 0.00 7.24 -1.41 52 0 5 0 SEP24 18.00 C 0.00 0.00 0.00 6.78 -1.49 49 0 1 0 SEP24 18.50 C 0.00 0.00 0.00 6.36 -1.43 48 0 10 0 SEP24 19.00 C 0.00 0.00 0.00 5.99 -1.41 49 0 7 0 SEP24 19.50 C 0.00 0.00 0.00 5.60 -1.40 48 0 16 0 SEP24 20.00 C 0.00 0.00 0.00 5.26 -1.33 48 0 71 0 SEP24 21.00 C 0.00 0.00 0.00 4.61 -1.37 48 0 49 0 SEP24 22.00 C 0.00 0.00 0.00 4.01 -1.33 48 0 58 0 SEP24 23.00 C 0.00 0.00 0.00 3.47 -1.22 48 0 58 0 SEP24 24.00 C 0.00 0.00 0.00 2.97 -1.14 48 0 40 0 SEP24 25.00 C 0.00 0.00 0.00 2.53 -1.04 48 0 157 0 SEP24 26.00 C 0.00 0.00 0.00 2.14 -0.95 48 0 104 0 SEP24 27.00 C 0.00 0.00 0.00 1.82 -0.77 48 0 129 0 SEP24 28.00 C 0.00 0.00 0.00 1.54 -0.68 48 0 164 0 SEP24 29.00 C 0.00 0.00 0.00 1.32 -0.57 48 0 17 0 SEP24 30.00 C 0.00 0.00 0.00 1.14 -0.48 49 0 184 0 SEP24 31.00 C 0.00 0.00 0.00 0.96 -0.41 49 0 7 0 SEP24 32.00 C 0.00 0.00 0.00 0.77 -0.47 48 0 5 0 SEP24 33.00 C 0.00 0.00 0.00 0.65 -0.36 48 0 62 0 SEP24 34.00 C 0.00 0.00 0.00 0.54 -0.31 48 0 55 0 SEP24 35.00 C 0.00 0.00 0.00 0.45 -0.27 48 0 59 0 SEP24 36.00 C 0.00 0.00 0.00 0.37 -0.23 48 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 12.40 -1.78 50 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 11.94 -1.77 50 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 11.78 -1.46 65 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 11.14 -1.64 55 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 10.69 -1.64 54 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 10.25 -1.63 53 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 9.82 -1.61 52 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 9.39 -1.59 51 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 8.97 -1.57 51 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 8.56 -1.55 50 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 8.17 -1.52 50 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 7.78 -1.50 49 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 7.40 -1.46 49 0 1 0 DEC24 18.50 C 0.00 0.00 0.00 7.05 -1.46 49 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 6.68 -1.44 48 0 2 0 DEC24 19.50 C 0.00 0.00 0.00 6.34 -1.38 48 0 0 0 DEC24 20.00 C 0.00 0.00 0.00 5.92 -1.35 46 0 55 0 DEC24 21.00 C 0.00 0.00 0.00 5.30 -1.27 46 0 30 0 DEC24 22.00 C 0.00 0.00 0.00 4.74 -1.35 46 0 4 0 DEC24 23.00 C 0.00 0.00 0.00 4.24 -1.26 46 0 27 0 DEC24 24.00 C 0.00 0.00 0.00 3.76 -1.18 46 0 9 0 DEC24 25.00 C 3.36 3.36 3.36 3.35 -1.09 46 13 560 0 DEC24 26.00 C 2.97 2.97 2.97 3.04 -0.93 47 6 102 0 DEC24 27.00 C 0.00 0.00 0.00 2.69 -0.77 47 0 31 0 DEC24 28.00 C 0.00 0.00 0.00 2.38 -0.70 47 0 60 0 DEC24 29.00 C 0.00 0.00 0.00 2.11 -0.64 47 0 58 0 DEC24 30.00 C 0.00 0.00 0.00 1.84 -0.62 47 0 143 0 DEC24 31.00 C 0.00 0.00 0.00 1.63 -0.57 47 0 41 0 DEC24 32.00 C 0.00 0.00 0.00 1.38 -0.59 46 0 0 0 DEC24 33.00 C 0.00 0.00 0.00 1.22 -0.54 46 0 9 0 DEC24 34.00 C 0.00 0.00 0.00 1.07 -0.49 46 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 0.93 -0.44 46 0 0 0 DEC24 36.00 C 0.00 0.00 0.00 0.82 -0.40 46 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 10.75 -1.37 56 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 10.34 -1.36 55 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 9.93 -1.39 54 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 9.54 -1.38 53 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 9.16 -1.36 53 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 8.78 -1.33 52 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 8.43 -1.30 52 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 8.07 -1.32 51 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 7.72 -1.30 50 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 7.29 -1.39 48 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 6.96 -1.37 48 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 6.65 -1.30 48 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 6.05 -1.27 47 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 5.47 -1.23 47 0 3 0 MAR25 23.00 C 0.00 0.00 0.00 5.01 -1.33 47 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 4.54 -1.08 47 0 13 0 MAR25 25.00 C 0.00 0.00 0.00 4.09 -1.06 46 0 30 0 MAR25 26.00 C 3.63 3.63 3.63 3.69 -0.99 46 13 13 +13 MAR25 27.00 C 0.00 0.00 0.00 3.33 -0.84 46 0 7 0 MAR25 28.00 C 2.98 2.98 2.98 3.01 -0.79 46 6 7 +6 MAR25 29.00 C 0.00 0.00 0.00 2.74 -0.71 46 0 6 0 MAR25 30.00 C 0.00 0.00 0.00 2.49 -0.65 46 0 1 0 MAR25 31.00 C 0.00 0.00 0.00 2.27 -0.60 46 0 5 0 MAR25 32.00 C 0.00 0.00 0.00 2.10 -0.51 47 0 53 0 MAR25 33.00 C 0.00 0.00 0.00 1.90 -0.52 47 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 1.71 -0.49 47 0 4 0 MAR25 35.00 C 0.00 0.00 0.00 1.56 -0.44 47 0 0 0 MAR25 36.00 C 1.61 1.61 1.42 1.41 -0.39 47 6 15 +4 TOTAL CALL 1,759 14,081 +326 MAY24 12.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0 MAY24 13.00 P 0.00 0.00 0.00 0.01 0.00 133 0 8 0 MAY24 13.50 P 0.00 0.00 0.00 0.01 0.00 125 0 30 0 MAY24 14.00 P 0.00 0.00 0.00 0.01 0.00 118 0 17 0 MAY24 14.50 P 0.00 0.00 0.00 0.01 0.00 111 0 40 0 MAY24 15.00 P 0.00 0.00 0.00 0.01 0.00 104 0 98 0 MAY24 15.50 P 0.00 0.00 0.00 0.01 0.00 97 0 36 0 MAY24 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 81 0 MAY24 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 39 0 MAY24 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 146 0 MAY24 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 128 0 MAY24 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 288 0 MAY24 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 77 0 MAY24 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 111 0 MAY24 19.50 P 0.03 0.05 0.03 0.02 +0.01 55 183 418 +166 MAY24 20.00 P 0.03 0.08 0.03 0.03 +0.02 53 112 141 +90 MAY24 21.00 P 0.07 0.14 0.07 0.09 +0.08 52 243 194 -44 MAY24 22.00 P 0.19 0.30 0.19 0.23 +0.20 52 181 201 +78 MAY24 23.00 P 0.19 0.61 0.19 0.50 +0.41 52 126 295 -47 MAY24 24.00 P 0.50 1.20 0.50 0.94 +0.70 53 193 391 +64 MAY24 25.00 P 0.75 1.58 0.75 1.54 +1.01 53 36 363 +19 MAY24 26.00 P 1.60 2.22 1.60 2.31 +1.33 55 2 285 -2 MAY24 27.00 P 3.10 3.10 3.10 3.18 +1.57 58 1 476 0 MAY24 28.00 P 0.00 0.00 0.00 4.03 +1.64 51 0 59 0 MAY24 29.00 P 0.00 0.00 0.00 4.99 +1.81 51 0 9 0 MAY24 30.00 P 0.00 0.00 0.00 5.97 +1.86 47 0 17 0 MAY24 31.00 P 0.00 0.00 0.00 7.04 +1.96 79 0 1 0 MAY24 32.00 P 0.00 0.00 0.00 8.03 +1.96 85 0 0 0 MAY24 33.00 P 0.00 0.00 0.00 9.03 +1.76 93 0 0 0 MAY24 34.00 P 0.00 0.00 0.00 10.02 +1.72 97 0 0 0 MAY24 35.00 P 0.00 0.00 0.00 11.02 +1.70 104 0 1 0 MAY24 36.00 P 0.00 0.00 0.00 12.02 +1.70 111 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0 JUN24 8.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0 JUN24 8.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0 JUN24 9.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0 JUN24 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0 JUN24 9.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0 JUN24 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 24 0 JUN24 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0 JUN24 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 29 0 JUN24 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 44 0 JUN24 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 58 0 JUN24 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0 JUN24 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0 JUN24 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 43 0 JUN24 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0 JUN24 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 109 0 JUN24 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 37 0 JUN24 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 58 0 JUN24 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0 JUN24 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 93 0 JUN24 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0 JUN24 17.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 29 0 JUN24 17.50 P 0.00 0.00 0.00 0.03 +0.02 48 0 29 0 JUN24 18.00 P 0.08 0.09 0.08 0.06 +0.05 50 13 46 +13 JUN24 18.50 P 0.00 0.00 0.00 0.08 +0.06 49 0 64 0 JUN24 19.00 P 0.08 0.11 0.08 0.12 +0.09 49 51 147 +3 JUN24 19.50 P 0.00 0.00 0.00 0.17 +0.12 49 0 61 0 JUN24 20.00 P 0.25 0.26 0.25 0.24 +0.17 49 31 202 +16 JUN24 21.00 P 0.44 0.46 0.43 0.42 +0.27 49 45 209 -3 JUN24 22.00 P 0.53 0.75 0.53 0.70 +0.42 49 107 308 +55 JUN24 23.00 P 0.74 1.08 0.74 1.06 +0.58 49 57 311 +22 JUN24 24.00 P 1.17 1.73 1.17 1.53 +0.76 49 271 789 +69 JUN24 25.00 P 1.60 2.00 1.60 2.12 +0.95 49 8 304 +8 JUN24 26.00 P 0.00 0.00 0.00 2.80 +1.15 50 0 340 0 JUN24 27.00 P 0.00 0.00 0.00 3.57 +1.31 51 0 406 0 JUN24 28.00 P 0.00 0.00 0.00 4.32 +1.37 49 0 368 0 JUN24 29.00 P 0.00 0.00 0.00 5.19 +1.58 49 0 31 0 JUN24 30.00 P 0.00 0.00 0.00 6.27 +1.85 59 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 7.21 +1.92 61 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 8.12 +1.73 61 0 0 0 JUN24 33.00 P 0.00 0.00 0.00 9.09 +1.74 63 0 0 0 JUN24 34.00 P 0.00 0.00 0.00 10.07 +1.72 65 0 0 0 JUN24 35.00 P 0.00 0.00 0.00 11.06 +1.71 68 0 0 0 JUN24 36.00 P 0.00 0.00 0.00 12.05 +1.68 71 0 0 0 JUL24 17.00 P 0.00 0.00 0.00 0.09 +0.06 47 0 0 0 JUL24 17.50 P 0.00 0.00 0.00 0.13 +0.08 48 0 0 0 JUL24 18.00 P 0.22 0.23 0.22 0.17 +0.10 47 27 50 +27 JUL24 18.50 P 0.00 0.00 0.00 0.23 +0.14 47 0 0 0 JUL24 19.00 P 0.20 0.20 0.20 0.30 +0.17 47 8 42 +8 JUL24 19.50 P 0.00 0.00 0.00 0.39 +0.21 48 0 1 0 JUL24 20.00 P 0.00 0.00 0.00 0.49 +0.26 48 0 57 0 JUL24 21.00 P 0.00 0.00 0.00 0.75 +0.37 48 0 58 0 JUL24 22.00 P 0.92 1.16 0.92 1.08 +0.49 48 3 23 +1 JUL24 23.00 P 1.48 1.50 1.48 1.48 +0.61 48 3 32 0 JUL24 24.00 P 1.55 1.76 1.55 1.96 +0.74 47 15 130 +15 JUL24 25.00 P 2.00 2.00 2.00 2.49 +0.84 46 1 264 0 JUL24 26.00 P 0.00 0.00 0.00 3.18 +1.02 48 0 445 0 JUL24 27.00 P 0.00 0.00 0.00 3.92 +1.17 48 0 298 0 JUL24 28.00 P 0.00 0.00 0.00 4.62 +1.24 47 0 107 0 JUL24 29.00 P 0.00 0.00 0.00 5.44 +1.42 47 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 6.43 +1.65 52 0 0 0 JUL24 31.00 P 0.00 0.00 0.00 7.32 +1.57 52 0 0 0 JUL24 32.00 P 0.00 0.00 0.00 8.31 +1.69 56 0 0 0 JUL24 33.00 P 0.00 0.00 0.00 9.26 +1.72 58 0 0 0 JUL24 34.00 P 0.00 0.00 0.00 10.15 +1.67 57 0 0 0 JUL24 35.00 P 0.00 0.00 0.00 11.12 +1.68 58 0 0 0 JUL24 36.00 P 0.00 0.00 0.00 12.10 +1.73 60 0 0 0 AUG24 18.00 P 0.30 0.40 0.30 0.34 +0.16 48 11 15 +11 AUG24 18.50 P 0.00 0.00 0.00 0.42 +0.19 49 0 1 0 AUG24 19.00 P 0.00 0.00 0.00 0.52 +0.23 48 0 2 0 AUG24 19.50 P 0.69 0.69 0.69 0.63 +0.27 49 1 0 -1 AUG24 20.00 P 0.75 0.84 0.75 0.77 +0.33 49 55 42 +25 AUG24 21.00 P 1.00 1.11 1.00 1.07 +0.42 49 77 62 +47 AUG24 22.00 P 1.18 1.37 1.18 1.43 +0.51 48 17 86 -16 AUG24 23.00 P 0.00 0.00 0.00 1.85 +0.60 48 0 67 0 AUG24 24.00 P 0.00 0.00 0.00 2.34 +0.71 48 0 116 0 AUG24 25.00 P 2.81 2.81 2.81 2.90 +0.84 48 5 53 +5 AUG24 26.00 P 0.00 0.00 0.00 3.58 +0.99 49 0 62 0 AUG24 27.00 P 0.00 0.00 0.00 4.26 +1.05 49 0 30 0 AUG24 28.00 P 0.00 0.00 0.00 4.94 +1.17 48 0 30 0 AUG24 29.00 P 0.00 0.00 0.00 5.73 +1.31 48 0 0 0 AUG24 30.00 P 0.00 0.00 0.00 6.66 +1.51 51 0 0 0 AUG24 31.00 P 0.00 0.00 0.00 7.53 +1.43 52 0 0 0 AUG24 32.00 P 0.00 0.00 0.00 8.53 +1.61 56 0 0 0 AUG24 33.00 P 0.00 0.00 0.00 9.34 +1.56 54 0 0 0 AUG24 34.00 P 0.00 0.00 0.00 10.28 +1.62 55 0 0 0 AUG24 35.00 P 0.00 0.00 0.00 11.21 +1.62 55 0 0 0 AUG24 36.00 P 0.00 0.00 0.00 12.36 +1.99 64 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 24 0 SEP24 7.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0 SEP24 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0 SEP24 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0 SEP24 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0 SEP24 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0 SEP24 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 76 0 SEP24 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 44 0 SEP24 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0 SEP24 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 27 0 SEP24 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0 SEP24 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0 SEP24 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0 SEP24 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0 SEP24 12.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 30 0 SEP24 13.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 3 0 SEP24 13.50 P 0.00 0.00 0.00 0.04 +0.02 48 0 0 0 SEP24 14.00 P 0.00 0.00 0.00 0.06 +0.03 48 0 11 0 SEP24 14.50 P 0.00 0.00 0.00 0.09 +0.05 49 0 16 0 SEP24 15.00 P 0.00 0.00 0.00 0.11 +0.06 48 0 17 0 SEP24 15.50 P 0.25 0.25 0.24 0.15 +0.08 48 24 59 +12 SEP24 16.00 P 0.00 0.00 0.00 0.20 +0.10 49 0 58 0 SEP24 16.50 P 0.31 0.36 0.31 0.25 +0.12 48 36 68 +33 SEP24 17.00 P 0.00 0.00 0.00 0.32 +0.15 48 0 44 0 SEP24 17.50 P 0.00 0.00 0.00 0.40 +0.19 49 0 24 0 SEP24 18.00 P 0.00 0.00 0.00 0.48 +0.21 48 0 15 0 SEP24 18.50 P 0.00 0.00 0.00 0.59 +0.26 49 0 4 0 SEP24 19.00 P 0.00 0.00 0.00 0.71 +0.30 49 0 2 0 SEP24 19.50 P 0.00 0.00 0.00 0.85 +0.35 49 0 0 0 SEP24 20.00 P 0.00 0.00 0.00 0.99 +0.38 49 0 46 0 SEP24 21.00 P 0.00 0.00 0.00 1.31 +0.46 49 0 13 0 SEP24 22.00 P 0.00 0.00 0.00 1.68 +0.54 48 0 53 0 SEP24 23.00 P 0.00 0.00 0.00 2.13 +0.64 48 0 3 0 SEP24 24.00 P 0.00 0.00 0.00 2.64 +0.76 48 0 1 0 SEP24 25.00 P 0.00 0.00 0.00 3.22 +0.88 48 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 3.84 +0.97 48 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 4.49 +1.09 48 0 100 0 SEP24 28.00 P 0.00 0.00 0.00 5.24 +1.22 49 0 1 0 SEP24 29.00 P 0.00 0.00 0.00 6.01 +1.34 49 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 6.83 +1.43 50 0 1 0 SEP24 31.00 P 0.00 0.00 0.00 7.68 +1.36 50 0 0 0 SEP24 32.00 P 0.00 0.00 0.00 8.53 +1.43 50 0 0 0 SEP24 33.00 P 0.00 0.00 0.00 9.45 +1.51 52 0 0 0 SEP24 34.00 P 0.00 0.00 0.00 10.38 +1.56 53 0 0 0 SEP24 35.00 P 0.00 0.00 0.00 11.49 +1.77 59 0 21 0 SEP24 36.00 P 0.00 0.00 0.00 12.36 +1.70 58 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 0.06 +0.03 46 0 10 0 DEC24 12.50 P 0.00 0.00 0.00 0.08 +0.04 46 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 0.10 +0.04 46 0 10 0 DEC24 13.50 P 0.00 0.00 0.00 0.14 +0.06 46 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 0.18 +0.08 46 0 2 0 DEC24 14.50 P 0.00 0.00 0.00 0.22 +0.09 46 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 0.28 +0.11 46 0 20 0 DEC24 15.50 P 0.00 0.00 0.00 0.34 +0.13 46 0 38 0 DEC24 16.00 P 0.00 0.00 0.00 0.42 +0.15 46 0 127 0 DEC24 16.50 P 0.00 0.00 0.00 0.50 +0.18 46 0 3 0 DEC24 17.00 P 0.00 0.00 0.00 0.60 +0.21 46 0 30 0 DEC24 17.50 P 0.00 0.00 0.00 0.70 +0.23 46 0 37 0 DEC24 18.00 P 0.00 0.00 0.00 0.82 +0.27 46 0 5 0 DEC24 18.50 P 0.00 0.00 0.00 0.96 +0.31 46 0 4 0 DEC24 19.00 P 0.00 0.00 0.00 1.13 +0.37 47 0 3 0 DEC24 19.50 P 0.00 0.00 0.00 1.29 +0.39 47 0 33 0 DEC24 20.00 P 0.00 0.00 0.00 1.46 +0.42 47 0 58 0 DEC24 21.00 P 1.63 1.63 1.63 1.84 +0.50 47 1 120 0 DEC24 22.00 P 2.29 2.29 2.27 2.25 +0.56 47 12 264 0 DEC24 23.00 P 0.00 0.00 0.00 2.69 +0.60 46 0 169 0 DEC24 24.00 P 0.00 0.00 0.00 3.20 +0.67 46 0 368 0 DEC24 25.00 P 0.00 0.00 0.00 3.78 +0.75 46 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 4.38 +0.92 46 0 4 0 DEC24 27.00 P 0.00 0.00 0.00 5.07 +1.03 46 0 2 0 DEC24 28.00 P 0.00 0.00 0.00 5.76 +1.12 47 0 2 0 DEC24 29.00 P 0.00 0.00 0.00 6.49 +1.19 47 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 7.27 +1.30 47 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 8.06 +1.22 47 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 8.94 +1.28 48 0 0 0 DEC24 33.00 P 0.00 0.00 0.00 9.76 +1.29 48 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 10.65 +1.44 49 0 0 0 DEC24 35.00 P 0.00 0.00 0.00 11.55 +1.67 49 0 0 0 DEC24 36.00 P 0.00 0.00 0.00 12.36 +1.53 48 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 0.43 +0.17 47 0 94 0 MAR25 15.00 P 0.00 0.00 0.00 0.51 +0.20 47 0 30 0 MAR25 15.50 P 0.00 0.00 0.00 0.60 +0.23 47 0 2 0 MAR25 16.00 P 0.00 0.00 0.00 0.71 +0.26 47 0 8 0 MAR25 16.50 P 0.00 0.00 0.00 0.81 +0.28 47 0 3 0 MAR25 17.00 P 1.01 1.01 1.01 0.93 +0.32 47 2 2 +2 MAR25 17.50 P 0.00 0.00 0.00 1.07 +0.35 47 0 6 0 MAR25 18.00 P 0.00 0.00 0.00 1.22 +0.39 47 0 21 0 MAR25 18.50 P 0.00 0.00 0.00 1.36 +0.42 47 0 4 0 MAR25 19.00 P 0.00 0.00 0.00 1.58 +0.50 48 0 10 0 MAR25 19.50 P 0.00 0.00 0.00 1.75 +0.50 47 0 0 0 MAR25 20.00 P 1.90 1.90 1.90 1.92 +0.52 47 1 49 +1 MAR25 21.00 P 2.30 2.30 2.30 2.30 +0.55 47 2 4 +2 MAR25 22.00 P 0.00 0.00 0.00 2.72 +0.60 46 0 21 0 MAR25 23.00 P 0.00 0.00 0.00 3.20 +0.64 46 0 1 0 MAR25 24.00 P 0.00 0.00 0.00 3.77 +0.76 47 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 4.36 +0.86 47 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 4.96 +1.01 47 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 5.61 +1.07 47 0 0 0 MAR25 28.00 P 5.68 5.68 5.68 6.20 +1.07 46 1 1 +1 MAR25 29.00 P 0.00 0.00 0.00 6.91 +1.13 46 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 7.66 +1.22 46 0 16 0 MAR25 31.00 P 0.00 0.00 0.00 8.43 +1.27 46 0 14 0 MAR25 32.00 P 0.00 0.00 0.00 9.24 +1.37 47 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 10.06 +1.18 47 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 10.91 +1.23 47 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 11.76 +1.25 47 0 0 0 MAR25 36.00 P 0.00 0.00 0.00 12.94 +1.59 52 0 0 0 TOTAL PUT 1,962 12,738 +680 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$ 21.60 MAY24 11.00 C 0.00 0.00 0.00 10.62 +0.50 130 0 2 0 MAY24 11.50 C 0.00 0.00 0.00 10.12 +0.50 120 0 0 0 MAY24 12.00 C 0.00 0.00 0.00 9.62 +0.50 109 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 9.12 +0.50 98 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 8.62 +0.50 85 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 8.12 +0.50 0 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 7.62 +0.50 0 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 7.12 +0.50 0 0 15 0 MAY24 15.00 C 0.00 0.00 0.00 6.62 +0.50 0 0 15 0 MAY24 15.50 C 0.00 0.00 0.00 6.12 +0.50 0 0 144 0 MAY24 16.00 C 0.00 0.00 0.00 5.62 +0.49 0 0 240 0 MAY24 16.50 C 0.00 0.00 0.00 5.12 +0.49 0 0 180 0 MAY24 17.00 C 0.00 0.00 0.00 4.63 +0.50 52 0 540 0 MAY24 17.50 C 0.00 0.00 0.00 4.13 +0.50 45 0 721 0 MAY24 18.00 C 2.80 3.70 2.80 3.70 +0.56 65 20 2,048 0 MAY24 18.50 C 0.00 0.00 0.00 3.14 +0.48 40 0 987 0 MAY24 19.00 C 0.00 0.00 0.00 2.69 +0.49 47 0 274 0 MAY24 19.50 C 0.00 0.00 0.00 2.20 +0.49 41 0 472 0 MAY24 20.00 C 1.09 1.09 1.09 1.78 +0.46 43 30 519 +28 MAY24 21.00 C 0.63 0.70 0.49 1.02 +0.31 40 38 225 +27 MAY24 22.00 C 0.49 0.55 0.29 0.48 +0.16 39 310 743 +43 MAY24 23.00 C 0.12 0.26 0.12 0.21 +0.08 41 135 326 -85 MAY24 24.00 C 0.05 0.05 0.04 0.07 +0.03 40 140 141 +72 MAY24 25.00 C 0.02 0.05 0.02 0.02 0.00 40 37 53 +22 MAY24 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 MAY24 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 MAY24 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 MAY24 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0 MAY24 30.00 C 0.00 0.00 0.00 0.01 - 72 0 0 - JUN24 11.00 C 0.00 0.00 0.00 10.62 +0.50 0 0 0 0 JUN24 11.50 C 0.00 0.00 0.00 10.12 +0.50 0 0 0 0 JUN24 12.00 C 0.00 0.00 0.00 9.62 +0.50 0 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 9.12 +0.49 0 0 0 0 JUN24 13.00 C 0.00 0.00 0.00 8.63 +0.50 87 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 8.13 +0.50 80 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 7.63 +0.50 72 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 7.13 +0.50 65 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 6.63 +0.50 57 0 13 0 JUN24 15.50 C 0.00 0.00 0.00 6.13 +0.50 43 0 55 0 JUN24 16.00 C 0.00 0.00 0.00 5.63 +0.50 0 0 129 0 JUN24 16.50 C 0.00 0.00 0.00 5.13 +0.50 0 0 301 0 JUN24 17.00 C 0.00 0.00 0.00 4.63 +0.49 0 0 906 0 JUN24 17.50 C 0.00 0.00 0.00 4.14 +0.49 41 0 675 0 JUN24 18.00 C 0.00 0.00 0.00 3.70 +0.54 52 0 326 0 JUN24 18.50 C 0.00 0.00 0.00 3.17 +0.48 41 0 538 0 JUN24 19.00 C 2.14 2.64 2.14 2.72 +0.52 42 2 206 -1 JUN24 19.50 C 2.15 2.15 2.15 2.27 +0.49 41 1 431 -1 JUN24 20.00 C 1.21 1.76 1.21 1.88 +0.45 42 11 1,537 -11 JUN24 21.00 C 0.95 1.19 0.87 1.19 +0.30 40 137 1,014 +137 JUN24 22.00 C 0.59 0.80 0.59 0.75 +0.23 42 78 820 +72 JUN24 23.00 C 0.38 0.38 0.33 0.43 +0.15 42 31 487 -30 JUN24 24.00 C 0.25 0.29 0.25 0.24 +0.09 41 32 177 -28 JUN24 25.00 C 0.15 0.15 0.15 0.13 +0.05 41 40 251 +40 JUN24 26.00 C 0.08 0.08 0.08 0.07 +0.03 41 30 840 -30 JUN24 27.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 31 0 JUN24 28.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 11 0 JUN24 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 21 0 JUN24 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0 JUN24 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0 JUN24 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 9.62 +0.50 0 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 9.12 +0.49 0 0 0 0 JUL24 13.00 C 0.00 0.00 0.00 8.63 +0.50 77 0 0 0 JUL24 13.50 C 0.00 0.00 0.00 8.13 +0.50 71 0 0 0 JUL24 14.00 C 0.00 0.00 0.00 7.63 +0.50 65 0 0 0 JUL24 14.50 C 0.00 0.00 0.00 7.13 +0.50 59 0 0 0 JUL24 15.00 C 0.00 0.00 0.00 6.63 +0.50 53 0 0 0 JUL24 15.50 C 0.00 0.00 0.00 6.13 +0.50 47 0 35 0 JUL24 16.00 C 0.00 0.00 0.00 5.63 +0.50 37 0 27 0 JUL24 16.50 C 0.00 0.00 0.00 5.13 +0.49 0 0 86 0 JUL24 17.00 C 0.00 0.00 0.00 4.63 +0.49 0 0 165 0 JUL24 17.50 C 0.00 0.00 0.00 4.14 +0.48 37 0 208 0 JUL24 18.00 C 0.00 0.00 0.00 3.70 +0.52 44 0 175 0 JUL24 18.50 C 0.00 0.00 0.00 3.19 +0.46 38 0 559 0 JUL24 19.00 C 2.28 2.28 2.28 2.78 +0.50 40 7 456 -7 JUL24 19.50 C 1.85 1.85 1.85 2.36 +0.46 39 5 243 0 JUL24 20.00 C 0.00 0.00 0.00 2.02 +0.44 40 0 207 0 JUL24 21.00 C 0.00 0.00 0.00 1.41 +0.29 39 0 411 0 JUL24 22.00 C 0.00 0.00 0.00 0.96 +0.21 39 0 160 0 JUL24 23.00 C 0.00 0.00 0.00 0.66 +0.17 39 0 116 0 JUL24 24.00 C 0.36 0.36 0.36 0.44 +0.12 38 2 19 +2 JUL24 25.00 C 0.00 0.00 0.00 0.29 +0.09 38 0 15 0 JUL24 26.00 C 0.00 0.00 0.00 0.18 +0.05 38 0 35 0 JUL24 27.00 C 0.00 0.00 0.00 0.12 +0.04 39 0 24 0 JUL24 28.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 0 0 JUL24 29.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0 JUL24 30.00 C 0.00 0.00 0.00 0.02 - 37 0 0 - AUG24 14.00 C 0.00 0.00 0.00 7.63 +0.50 57 0 0 0 AUG24 14.50 C 0.00 0.00 0.00 7.13 +0.50 52 0 0 0 AUG24 15.00 C 0.00 0.00 0.00 6.63 +0.50 47 0 0 0 AUG24 15.50 C 0.00 0.00 0.00 6.13 +0.50 40 0 0 0 AUG24 16.00 C 0.00 0.00 0.00 5.63 +0.50 0 0 0 0 AUG24 16.50 C 0.00 0.00 0.00 5.13 +0.49 0 0 0 0 AUG24 17.00 C 0.00 0.00 0.00 4.64 +0.48 37 0 0 0 AUG24 17.50 C 0.00 0.00 0.00 4.16 +0.47 38 0 0 0 AUG24 18.00 C 0.00 0.00 0.00 3.70 +0.46 39 0 16 0 AUG24 18.50 C 0.00 0.00 0.00 3.25 +0.43 38 0 26 0 AUG24 19.00 C 0.00 0.00 0.00 2.90 +0.49 40 0 48 0 AUG24 19.50 C 0.00 0.00 0.00 2.54 +0.46 40 0 59 0 AUG24 20.00 C 0.00 0.00 0.00 2.20 +0.39 39 0 34 0 AUG24 21.00 C 0.00 0.00 0.00 1.68 +0.31 39 190 470 +190 AUG24 22.00 C 1.19 1.20 1.19 1.25 +0.22 39 199 568 +190 AUG24 23.00 C 0.79 0.79 0.79 0.93 +0.18 39 1 90 0 AUG24 24.00 C 0.00 0.00 0.00 0.68 +0.14 39 0 32 0 AUG24 25.00 C 0.00 0.00 0.00 0.49 +0.11 39 0 30 0 AUG24 26.00 C 0.43 0.43 0.43 0.35 +0.09 39 1 30 0 AUG24 27.00 C 0.00 0.00 0.00 0.24 +0.06 38 0 0 0 AUG24 28.00 C 0.00 0.00 0.00 0.17 +0.05 38 0 15 0 AUG24 29.00 C 0.00 0.00 0.00 0.12 +0.04 39 0 0 0 AUG24 30.00 C 0.00 0.00 0.00 0.08 - 39 0 0 - SEP24 11.00 C 0.00 0.00 0.00 10.62 +0.50 0 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 10.12 +0.50 0 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 9.62 +0.50 0 0 0 0 SEP24 12.50 C 0.00 0.00 0.00 9.12 +0.49 0 0 0 0 SEP24 13.00 C 0.00 0.00 0.00 8.63 +0.50 64 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 8.13 +0.50 59 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 7.63 +0.50 54 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 7.13 +0.50 50 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 6.63 +0.50 45 0 1 0 SEP24 15.50 C 0.00 0.00 0.00 6.13 +0.50 41 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 5.63 +0.49 36 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 5.13 +0.48 0 0 169 0 SEP24 17.00 C 0.00 0.00 0.00 4.69 +0.52 42 0 3 0 SEP24 17.50 C 0.00 0.00 0.00 4.17 +0.46 36 0 17 0 SEP24 18.00 C 0.00 0.00 0.00 3.72 +0.43 37 0 37 0 SEP24 18.50 C 0.00 0.00 0.00 3.31 +0.40 37 0 0 0 SEP24 19.00 C 0.00 0.00 0.00 2.93 +0.37 37 0 0 0 SEP24 19.50 C 0.00 0.00 0.00 2.58 +0.32 36 0 150 0 SEP24 20.00 C 0.00 0.00 0.00 2.29 +0.31 37 0 454 0 SEP24 21.00 C 0.00 0.00 0.00 1.79 +0.22 37 0 133 0 SEP24 22.00 C 0.00 0.00 0.00 1.42 +0.25 37 0 40 0 SEP24 23.00 C 0.00 0.00 0.00 1.06 +0.18 37 0 64 0 SEP24 24.00 C 0.00 0.00 0.00 0.80 +0.14 37 0 6 0 SEP24 25.00 C 0.00 0.00 0.00 0.60 +0.11 37 0 54 0 SEP24 26.00 C 0.00 0.00 0.00 0.44 +0.08 36 0 47 0 SEP24 27.00 C 0.00 0.00 0.00 0.32 +0.06 36 0 4 0 SEP24 28.00 C 0.00 0.00 0.00 0.23 +0.04 36 0 4 0 SEP24 29.00 C 0.00 0.00 0.00 0.17 +0.04 37 0 1 0 SEP24 30.00 C 0.00 0.00 0.00 0.12 +0.03 36 0 0 0 SEP24 31.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 0 0 SEP24 32.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 77 0 DEC24 11.00 C 0.00 0.00 0.00 10.62 +0.50 0 0 0 0 DEC24 11.50 C 0.00 0.00 0.00 10.12 +0.50 0 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 9.62 +0.50 0 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 9.12 +0.49 0 0 0 0 DEC24 13.00 C 0.00 0.00 0.00 8.63 +0.50 51 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 8.13 +0.50 47 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 7.63 +0.50 44 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 7.13 +0.50 40 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 6.63 +0.50 37 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 6.13 +0.49 34 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 5.64 +0.48 33 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 5.18 +0.47 35 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 4.74 +0.44 34 0 40 0 DEC24 17.50 C 0.00 0.00 0.00 4.33 +0.41 34 0 17 0 DEC24 18.00 C 0.00 0.00 0.00 3.97 +0.40 34 0 33 0 DEC24 18.50 C 0.00 0.00 0.00 3.63 +0.36 34 0 64 0 DEC24 19.00 C 0.00 0.00 0.00 3.33 +0.35 34 0 94 0 DEC24 19.50 C 0.00 0.00 0.00 3.03 +0.31 34 0 30 0 DEC24 20.00 C 0.00 0.00 0.00 2.78 +0.31 34 0 47 0 DEC24 21.00 C 0.00 0.00 0.00 2.30 +0.26 34 0 25 0 DEC24 22.00 C 0.00 0.00 0.00 1.95 +0.29 35 0 11 0 DEC24 23.00 C 0.00 0.00 0.00 1.58 +0.24 35 0 12 0 DEC24 24.00 C 0.00 0.00 0.00 1.29 +0.21 35 0 11 0 DEC24 25.00 C 0.85 1.00 0.85 1.01 +0.16 34 46 41 -46 DEC24 26.00 C 0.00 0.00 0.00 0.81 +0.12 34 0 5 0 DEC24 27.00 C 0.00 0.00 0.00 0.64 +0.10 34 0 0 0 DEC24 28.00 C 0.00 0.00 0.00 0.51 +0.09 34 0 0 0 DEC24 29.00 C 0.00 0.00 0.00 0.41 +0.07 35 0 0 0 DEC24 30.00 C 0.00 0.00 0.00 0.32 - 34 0 0 - MAR25 12.00 C 0.00 0.00 0.00 9.62 +0.50 0 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 9.12 +0.49 0 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 8.63 +0.50 44 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 8.13 +0.50 40 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 7.63 +0.50 37 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 7.13 +0.50 34 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 6.65 +0.49 34 0 0 0 MAR25 15.50 C 0.00 0.00 0.00 6.18 +0.47 34 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 5.75 +0.45 34 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 5.36 +0.44 34 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 4.99 +0.41 34 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 4.66 +0.41 34 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 4.33 +0.38 34 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 4.04 +0.38 34 0 10 0 MAR25 19.00 C 0.00 0.00 0.00 3.75 +0.37 34 0 40 0 MAR25 19.50 C 0.00 0.00 0.00 3.47 +0.34 34 0 10 0 MAR25 20.00 C 0.00 0.00 0.00 3.22 +0.34 34 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 2.75 +0.27 34 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 2.40 +0.33 35 0 136 0 MAR25 23.00 C 0.00 0.00 0.00 1.94 +0.21 33 0 35 0 MAR25 24.00 C 0.00 0.00 0.00 1.64 +0.19 33 0 1 0 MAR25 25.00 C 0.00 0.00 0.00 1.40 +0.19 34 0 8 0 MAR25 26.00 C 0.00 0.00 0.00 1.18 +0.18 34 0 0 0 MAR25 27.00 C 0.00 0.00 0.00 0.98 +0.15 34 0 2 0 MAR25 28.00 C 0.00 0.00 0.00 0.82 +0.13 34 0 0 0 MAR25 29.00 C 0.00 0.00 0.00 0.68 +0.12 34 0 0 0 MAR25 30.00 C 0.00 0.00 0.00 0.56 - 34 0 0 - TOTAL CALL 1,523 22,717 +584 MAY24 11.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0 MAY24 11.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0 MAY24 12.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0 MAY24 13.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0 MAY24 13.50 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0 MAY24 14.00 P 0.00 0.00 0.00 0.01 0.00 98 0 17 0 MAY24 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 74 0 MAY24 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 95 0 MAY24 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 430 0 MAY24 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 455 0 MAY24 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 264 0 MAY24 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 369 0 MAY24 17.50 P 0.02 0.02 0.02 0.01 0.00 51 25 598 0 MAY24 18.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 149 0 MAY24 18.50 P 0.05 0.05 0.05 0.02 -0.01 44 110 249 -35 MAY24 19.00 P 0.08 0.08 0.08 0.03 -0.04 40 60 237 +60 MAY24 19.50 P 0.10 0.10 0.10 0.07 -0.06 41 3 1,529 -3 MAY24 20.00 P 0.25 0.26 0.12 0.12 -0.12 39 63 1,620 -2 MAY24 21.00 P 0.73 0.74 0.59 0.37 -0.25 39 195 1,503 -15 MAY24 22.00 P 1.16 1.16 0.93 0.85 -0.39 39 16 1,504 +1 MAY24 23.00 P 0.00 0.00 0.00 1.59 -0.47 41 0 0 0 MAY24 24.00 P 0.00 0.00 0.00 2.49 -0.52 46 0 0 0 MAY24 25.00 P 0.00 0.00 0.00 3.40 -0.50 0 0 0 0 MAY24 26.00 P 0.00 0.00 0.00 4.40 -0.50 0 0 0 0 MAY24 27.00 P 0.00 0.00 0.00 5.40 -0.50 0 0 0 0 MAY24 28.00 P 0.00 0.00 0.00 6.40 -0.50 0 0 0 0 MAY24 29.00 P 0.00 0.00 0.00 7.40 -0.50 0 0 0 0 MAY24 30.00 P 0.00 0.00 0.00 8.40 - 0 0 0 - JUN24 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0 JUN24 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0 JUN24 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0 JUN24 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0 JUN24 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 136 0 JUN24 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 62 0 JUN24 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 304 0 JUN24 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 134 0 JUN24 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 395 0 JUN24 15.50 P 0.00 0.00 0.00 0.02 0.00 42 0 124 0 JUN24 16.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 170 0 JUN24 16.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 166 0 JUN24 17.00 P 0.14 0.14 0.14 0.09 -0.04 41 30 196 -2 JUN24 17.50 P 0.22 0.22 0.19 0.14 -0.05 40 98 205 +66 JUN24 18.00 P 0.28 0.30 0.28 0.22 -0.06 41 70 292 +70 JUN24 18.50 P 0.38 0.38 0.38 0.32 -0.08 40 10 221 +10 JUN24 19.00 P 0.61 0.61 0.47 0.45 -0.11 40 103 231 +3 JUN24 19.50 P 0.69 0.69 0.58 0.61 -0.16 40 36 358 +36 JUN24 20.00 P 0.89 0.89 0.89 0.80 -0.20 40 30 149 +30 JUN24 21.00 P 1.56 1.56 1.22 1.29 -0.32 39 66 158 +66 JUN24 22.00 P 0.00 0.00 0.00 1.95 -0.37 40 0 108 0 JUN24 23.00 P 0.00 0.00 0.00 2.67 -0.48 38 0 170 0 JUN24 24.00 P 0.00 0.00 0.00 3.54 -0.50 39 0 34 0 JUN24 25.00 P 0.00 0.00 0.00 4.48 -0.46 41 0 68 0 JUN24 26.00 P 0.00 0.00 0.00 5.43 -0.48 41 0 3 0 JUN24 27.00 P 0.00 0.00 0.00 6.40 -0.49 40 0 2 0 JUN24 28.00 P 0.00 0.00 0.00 7.39 -0.49 40 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 8.38 -0.50 0 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 9.38 -0.50 41 0 132 0 JUN24 31.00 P 0.00 0.00 0.00 10.38 -0.49 48 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 11.37 -0.50 0 0 1 0 JUL24 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 JUL24 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUL24 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0 JUL24 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 69 0 JUL24 14.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 51 0 JUL24 15.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 60 0 JUL24 15.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 56 0 JUL24 16.00 P 0.00 0.00 0.00 0.09 -0.03 38 0 189 0 JUL24 16.50 P 0.00 0.00 0.00 0.14 -0.04 38 0 73 0 JUL24 17.00 P 0.00 0.00 0.00 0.20 -0.06 38 0 184 0 JUL24 17.50 P 0.00 0.00 0.00 0.28 -0.08 38 0 278 0 JUL24 18.00 P 0.50 0.50 0.50 0.38 -0.09 38 8 111 0 JUL24 18.50 P 0.00 0.00 0.00 0.50 -0.14 37 0 802 0 JUL24 19.00 P 0.00 0.00 0.00 0.65 -0.16 37 0 440 0 JUL24 19.50 P 0.00 0.00 0.00 0.83 -0.18 37 0 94 0 JUL24 20.00 P 1.20 1.20 1.20 1.03 -0.22 37 1 183 +1 JUL24 21.00 P 0.00 0.00 0.00 1.53 -0.30 37 0 0 0 JUL24 22.00 P 0.00 0.00 0.00 2.13 -0.40 36 0 26 0 JUL24 23.00 P 0.00 0.00 0.00 2.87 -0.42 36 0 0 0 JUL24 24.00 P 0.00 0.00 0.00 3.67 -0.47 36 0 0 0 JUL24 25.00 P 0.00 0.00 0.00 4.58 -0.43 38 0 0 0 JUL24 26.00 P 0.00 0.00 0.00 5.49 -0.46 38 0 0 0 JUL24 27.00 P 0.00 0.00 0.00 6.44 -0.47 38 0 0 0 JUL24 28.00 P 0.00 0.00 0.00 7.41 -0.48 38 0 0 0 JUL24 29.00 P 0.00 0.00 0.00 8.39 -0.49 37 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 9.38 - 34 0 0 - AUG24 14.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 20 0 AUG24 14.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 20 0 AUG24 15.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 53 0 AUG24 15.50 P 0.00 0.00 0.00 0.13 -0.03 38 0 23 0 AUG24 16.00 P 0.00 0.00 0.00 0.18 -0.04 38 0 30 0 AUG24 16.50 P 0.00 0.00 0.00 0.25 -0.06 38 0 59 0 AUG24 17.00 P 0.00 0.00 0.00 0.34 -0.07 38 0 224 0 AUG24 17.50 P 0.00 0.00 0.00 0.42 -0.12 38 0 141 0 AUG24 18.00 P 0.00 0.00 0.00 0.55 -0.12 38 0 93 0 AUG24 18.50 P 0.00 0.00 0.00 0.69 -0.14 37 0 98 0 AUG24 19.00 P 0.00 0.00 0.00 0.85 -0.17 37 0 116 0 AUG24 19.50 P 0.00 0.00 0.00 1.05 -0.18 37 0 42 0 AUG24 20.00 P 0.00 0.00 0.00 1.26 -0.21 37 0 105 0 AUG24 21.00 P 0.00 0.00 0.00 1.76 -0.29 37 190 572 +190 AUG24 22.00 P 0.00 0.00 0.00 2.35 -0.35 36 190 450 +190 AUG24 23.00 P 0.00 0.00 0.00 3.04 -0.41 36 0 0 0 AUG24 24.00 P 0.00 0.00 0.00 3.84 -0.45 37 0 0 0 AUG24 25.00 P 0.00 0.00 0.00 4.70 -0.41 38 0 0 0 AUG24 26.00 P 0.00 0.00 0.00 5.58 -0.44 38 0 0 0 AUG24 27.00 P 0.00 0.00 0.00 6.50 -0.45 38 0 0 0 AUG24 28.00 P 0.00 0.00 0.00 7.45 -0.47 38 0 0 0 AUG24 29.00 P 0.00 0.00 0.00 8.41 -0.48 38 0 0 0 AUG24 30.00 P 0.00 0.00 0.00 9.39 - 37 0 0 - SEP24 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP24 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 SEP24 12.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 1 0 SEP24 13.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 6 0 SEP24 13.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 3 0 SEP24 14.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 103 0 SEP24 14.50 P 0.00 0.00 0.00 0.08 -0.03 36 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 0.12 -0.04 37 0 23 0 SEP24 15.50 P 0.00 0.00 0.00 0.17 -0.04 37 0 24 0 SEP24 16.00 P 0.00 0.00 0.00 0.23 -0.06 36 0 32 0 SEP24 16.50 P 0.00 0.00 0.00 0.31 -0.07 37 0 79 0 SEP24 17.00 P 0.00 0.00 0.00 0.41 -0.09 37 0 45 0 SEP24 17.50 P 0.00 0.00 0.00 0.52 -0.10 36 0 10 0 SEP24 18.00 P 0.00 0.00 0.00 0.65 -0.13 36 0 14 0 SEP24 18.50 P 0.00 0.00 0.00 0.81 -0.15 36 0 98 0 SEP24 19.00 P 0.00 0.00 0.00 0.99 -0.17 37 0 20 0 SEP24 19.50 P 0.00 0.00 0.00 1.19 -0.19 37 0 6 0 SEP24 20.00 P 0.00 0.00 0.00 1.42 -0.20 37 0 65 0 SEP24 21.00 P 0.00 0.00 0.00 1.93 -0.22 37 0 3 0 SEP24 22.00 P 0.00 0.00 0.00 2.47 -0.36 35 0 80 0 SEP24 23.00 P 0.00 0.00 0.00 3.21 -0.33 37 0 50 0 SEP24 24.00 P 0.00 0.00 0.00 3.96 -0.37 37 0 42 0 SEP24 25.00 P 0.00 0.00 0.00 4.77 -0.40 37 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 5.63 -0.43 37 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 6.53 -0.45 37 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 7.47 -0.47 37 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 8.43 -0.47 37 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 9.40 -0.49 36 0 0 0 SEP24 31.00 P 0.00 0.00 0.00 10.39 -0.49 37 0 0 0 SEP24 32.00 P 0.00 0.00 0.00 11.38 -0.49 37 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0 DEC24 11.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 20 0 DEC24 12.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 15 0 DEC24 13.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 80 0 DEC24 13.50 P 0.00 0.00 0.00 0.10 -0.02 34 0 42 0 DEC24 14.00 P 0.00 0.00 0.00 0.14 -0.03 35 0 17 0 DEC24 14.50 P 0.00 0.00 0.00 0.19 -0.03 34 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 0.25 -0.05 34 0 6 0 DEC24 15.50 P 0.00 0.00 0.00 0.32 -0.06 34 0 4 0 DEC24 16.00 P 0.00 0.00 0.00 0.41 -0.07 34 0 30 0 DEC24 16.50 P 0.00 0.00 0.00 0.51 -0.09 34 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 0.64 -0.09 34 0 191 0 DEC24 17.50 P 0.00 0.00 0.00 0.77 -0.12 34 0 128 0 DEC24 18.00 P 0.00 0.00 0.00 0.93 -0.12 34 0 17 0 DEC24 18.50 P 0.00 0.00 0.00 1.10 -0.15 34 0 0 0 DEC24 19.00 P 0.00 0.00 0.00 1.26 -0.19 34 0 4 0 DEC24 19.50 P 0.00 0.00 0.00 1.46 -0.23 34 0 0 0 DEC24 20.00 P 0.00 0.00 0.00 1.69 -0.24 34 0 0 0 DEC24 21.00 P 0.00 0.00 0.00 2.19 -0.28 33 0 0 0 DEC24 22.00 P 0.00 0.00 0.00 2.77 -0.34 33 0 1 0 DEC24 23.00 P 0.00 0.00 0.00 3.49 -0.31 34 0 0 0 DEC24 24.00 P 0.00 0.00 0.00 4.21 -0.34 34 0 0 0 DEC24 25.00 P 0.00 0.00 0.00 4.98 -0.36 34 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 5.80 -0.39 34 0 0 0 DEC24 27.00 P 0.00 0.00 0.00 6.65 -0.43 34 0 0 0 DEC24 28.00 P 0.00 0.00 0.00 7.55 -0.45 34 0 0 0 DEC24 29.00 P 0.00 0.00 0.00 8.48 -0.46 34 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 9.43 - 34 0 0 - MAR25 12.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 2 0 MAR25 12.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 0.18 -0.02 34 0 11 0 MAR25 14.00 P 0.00 0.00 0.00 0.23 -0.04 34 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 0.30 -0.04 34 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 0.38 -0.05 34 0 14 0 MAR25 15.50 P 0.00 0.00 0.00 0.48 -0.05 34 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 0.58 -0.07 34 0 105 0 MAR25 16.50 P 0.00 0.00 0.00 0.71 -0.07 34 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 0.84 -0.09 34 0 21 0 MAR25 17.50 P 0.00 0.00 0.00 1.00 -0.09 34 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 1.16 -0.12 34 0 0 0 MAR25 18.50 P 0.00 0.00 0.00 1.35 -0.13 34 0 2 0 MAR25 19.00 P 0.00 0.00 0.00 1.50 -0.20 33 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 1.72 -0.21 33 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 1.95 -0.23 33 0 0 0 MAR25 21.00 P 0.00 0.00 0.00 2.45 -0.24 33 0 0 0 MAR25 22.00 P 0.00 0.00 0.00 3.02 -0.33 33 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 3.74 -0.27 34 0 0 0 MAR25 24.00 P 0.00 0.00 0.00 4.44 -0.29 34 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 5.17 -0.34 34 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 5.97 -0.35 34 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 6.80 -0.38 34 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 7.66 -0.41 34 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 8.56 -0.44 34 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 9.49 - 34 0 0 - TOTAL PUT 1,304 19,045 +666 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$ 65.30 MAY24 34.00 C 0.00 0.00 0.00 31.35 +2.10 121 0 0 0 MAY24 35.00 C 0.00 0.00 0.00 30.35 +2.10 111 0 0 0 MAY24 36.00 C 0.00 0.00 0.00 29.35 +2.10 97 0 0 0 MAY24 37.00 C 0.00 0.00 0.00 28.35 +2.10 0 0 0 0 MAY24 38.00 C 0.00 0.00 0.00 27.35 +2.09 0 0 0 0 MAY24 39.00 C 0.00 0.00 0.00 26.35 +2.09 0 0 0 0 MAY24 40.00 C 0.00 0.00 0.00 25.36 +2.10 96 0 6 0 MAY24 41.00 C 0.00 0.00 0.00 24.36 +2.10 89 0 1 0 MAY24 42.00 C 0.00 0.00 0.00 23.36 +2.10 81 0 215 0 MAY24 43.00 C 0.00 0.00 0.00 22.36 +2.10 72 0 2 0 MAY24 44.00 C 0.00 0.00 0.00 21.36 +2.09 0 0 6 0 MAY24 45.00 C 0.00 0.00 0.00 20.36 +2.09 0 0 27 0 MAY24 46.00 C 0.00 0.00 0.00 19.36 +2.09 0 0 171 0 MAY24 47.00 C 0.00 0.00 0.00 18.36 +2.09 0 0 441 0 MAY24 48.00 C 16.50 16.84 16.50 17.37 +2.10 61 2 438 -1 MAY24 49.00 C 0.00 0.00 0.00 16.37 +2.10 55 0 481 0 MAY24 50.00 C 14.52 15.59 14.37 15.59 +2.31 93 34 616 -18 MAY24 52.50 C 0.00 0.00 0.00 13.11 +2.32 80 0 1,095 0 MAY24 55.00 C 9.00 9.58 8.85 10.65 +2.21 69 25 997 -2 MAY24 57.50 C 7.00 7.90 7.00 8.17 +2.24 56 24 1,295 -11 MAY24 60.00 C 4.42 5.59 3.86 5.72 +1.90 44 106 1,363 -100 MAY24 62.50 C 2.51 3.60 2.10 3.59 +1.59 39 176 1,964 -136 MAY24 65.00 C 1.15 1.96 0.98 1.90 +0.95 36 1,160 3,464 -205 MAY24 67.50 C 0.51 0.95 0.41 0.92 +0.49 37 788 1,612 -60 MAY24 70.00 C 0.24 0.42 0.18 0.41 +0.22 39 664 948 -150 MAY24 72.50 C 0.08 0.19 0.08 0.17 +0.09 40 177 610 +66 MAY24 75.00 C 0.06 0.08 0.06 0.07 +0.03 41 50 581 -35 MAY24 77.50 C 0.02 0.02 0.02 0.03 +0.01 43 10 196 -10 MAY24 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 320 0 MAY24 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 210 0 MAY24 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 524 0 MAY24 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 65 0 MAY24 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 115 0 MAY24 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 191 0 MAY24 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 100 0 MAY24 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0 MAY24 100.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0 JUN24 34.00 C 0.00 0.00 0.00 31.35 +2.10 93 0 0 0 JUN24 35.00 C 0.00 0.00 0.00 30.35 +2.10 86 0 0 0 JUN24 36.00 C 0.00 0.00 0.00 29.35 +2.10 78 0 0 0 JUN24 37.00 C 0.00 0.00 0.00 28.35 +2.10 0 0 0 0 JUN24 38.00 C 0.00 0.00 0.00 27.35 +2.09 0 0 0 0 JUN24 39.00 C 0.00 0.00 0.00 26.35 +2.09 0 0 0 0 JUN24 40.00 C 0.00 0.00 0.00 25.36 +2.10 73 0 0 0 JUN24 41.00 C 0.00 0.00 0.00 24.36 +2.10 68 0 3 0 JUN24 42.00 C 0.00 0.00 0.00 23.36 +2.10 63 0 0 0 JUN24 43.00 C 0.00 0.00 0.00 22.36 +2.10 58 0 0 0 JUN24 44.00 C 0.00 0.00 0.00 21.36 +2.09 0 0 0 0 JUN24 45.00 C 0.00 0.00 0.00 20.36 +2.09 0 0 32 0 JUN24 46.00 C 0.00 0.00 0.00 19.36 +2.09 0 0 97 0 JUN24 47.00 C 0.00 0.00 0.00 18.36 +2.09 0 0 223 0 JUN24 48.00 C 0.00 0.00 0.00 17.37 +2.10 48 0 376 0 JUN24 49.00 C 0.00 0.00 0.00 16.37 +1.98 44 0 545 0 JUN24 50.00 C 0.00 0.00 0.00 15.59 +2.19 64 0 666 0 JUN24 52.50 C 0.00 0.00 0.00 13.11 +2.32 55 0 672 0 JUN24 55.00 C 10.11 10.42 10.11 10.65 +2.21 48 153 5,692 -43 JUN24 57.50 C 7.10 7.78 7.10 8.25 +2.10 41 7 1,947 -2 JUN24 60.00 C 5.00 6.00 4.79 6.03 +1.70 37 23 1,276 -1 JUN24 62.50 C 3.30 3.75 2.97 4.19 +1.41 35 353 2,094 -329 JUN24 65.00 C 1.98 2.87 1.91 2.80 +1.02 35 221 3,355 -27 JUN24 67.50 C 1.50 1.90 1.18 1.82 +0.69 35 122 1,145 +24 JUN24 70.00 C 0.88 1.23 0.74 1.16 +0.46 35 330 3,999 +110 JUN24 72.50 C 0.58 0.80 0.53 0.71 +0.28 36 390 973 +138 JUN24 75.00 C 0.35 0.45 0.35 0.43 +0.17 36 144 4,508 +132 JUN24 77.50 C 0.18 0.29 0.18 0.25 +0.09 36 174 1,118 +154 JUN24 80.00 C 0.14 0.19 0.14 0.15 +0.05 37 140 1,566 -25 JUN24 82.50 C 0.09 0.09 0.09 0.09 +0.03 38 8 758 -8 JUN24 85.00 C 0.07 0.07 0.07 0.05 +0.01 38 36 3,073 -36 JUN24 87.50 C 0.05 0.05 0.05 0.03 +0.01 38 16 353 +16 JUN24 90.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 224 0 JUN24 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 151 0 JUN24 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 235 0 JUN24 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0 JUN24 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 74 0 JUN24 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0 JUN24 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 122 0 JUN24 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0 JUN24 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 44 0 JUN24 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 301 0 JUL24 34.00 C 0.00 0.00 0.00 31.35 +2.10 76 0 0 0 JUL24 35.00 C 0.00 0.00 0.00 30.35 +2.10 71 0 0 0 JUL24 36.00 C 0.00 0.00 0.00 29.35 +2.10 66 0 0 0 JUL24 37.00 C 0.00 0.00 0.00 28.35 +2.10 0 0 0 0 JUL24 38.00 C 0.00 0.00 0.00 27.35 +2.09 0 0 0 0 JUL24 39.00 C 0.00 0.00 0.00 26.35 +2.09 0 0 0 0 JUL24 40.00 C 0.00 0.00 0.00 25.36 +2.10 60 0 0 0 JUL24 41.00 C 0.00 0.00 0.00 24.36 +2.10 56 0 0 0 JUL24 42.00 C 0.00 0.00 0.00 23.36 +2.10 52 0 0 0 JUL24 43.00 C 0.00 0.00 0.00 22.36 +2.10 49 0 0 0 JUL24 44.00 C 0.00 0.00 0.00 21.36 +2.09 42 0 2 0 JUL24 45.00 C 0.00 0.00 0.00 20.36 +2.09 0 0 11 0 JUL24 46.00 C 0.00 0.00 0.00 19.36 +2.09 0 0 0 0 JUL24 47.00 C 0.00 0.00 0.00 18.36 +2.09 0 0 55 0 JUL24 48.00 C 0.00 0.00 0.00 17.37 +2.10 39 0 158 0 JUL24 49.00 C 0.00 0.00 0.00 16.37 +1.98 36 0 57 0 JUL24 50.00 C 0.00 0.00 0.00 15.64 +2.24 51 0 382 0 JUL24 52.50 C 0.00 0.00 0.00 13.11 +2.25 43 0 618 0 JUL24 55.00 C 10.20 10.23 10.20 10.77 +2.09 39 50 710 +10 JUL24 57.50 C 7.51 7.51 7.51 8.60 +1.91 36 8 412 0 JUL24 60.00 C 6.32 6.56 6.32 6.67 +1.63 35 2 771 0 JUL24 62.50 C 4.38 4.38 4.38 5.08 +1.34 34 30 1,501 0 JUL24 65.00 C 3.34 3.71 2.78 3.79 +1.06 34 21 721 +20 JUL24 67.50 C 2.08 2.50 2.08 2.81 +0.85 34 87 269 +11 JUL24 70.00 C 1.79 2.11 1.79 2.05 +0.67 34 73 364 +19 JUL24 72.50 C 1.37 1.37 1.37 1.48 +0.52 35 817 1,390 +816 JUL24 75.00 C 0.80 0.98 0.80 1.06 +0.40 35 114 325 +27 JUL24 77.50 C 0.59 0.67 0.59 0.76 +0.31 36 860 1,645 +853 JUL24 80.00 C 0.44 0.58 0.44 0.54 +0.23 36 12 98 +2 JUL24 82.50 C 0.00 0.00 0.00 0.39 +0.17 37 0 225 0 JUL24 85.00 C 0.00 0.00 0.00 0.28 +0.13 37 0 44 0 JUL24 87.50 C 0.00 0.00 0.00 0.20 +0.10 38 0 83 0 JUL24 90.00 C 0.00 0.00 0.00 0.14 +0.07 38 0 0 0 JUL24 92.50 C 0.11 0.11 0.11 0.11 +0.06 39 10 40 -10 JUL24 95.00 C 0.00 0.00 0.00 0.07 +0.04 39 0 0 0 JUL24 97.50 C 0.00 0.00 0.00 0.05 +0.03 39 0 0 0 JUL24 100.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 0 0 AUG24 41.00 C 0.00 0.00 0.00 24.36 +2.10 50 0 0 0 AUG24 42.00 C 0.00 0.00 0.00 23.36 +2.10 47 0 0 0 AUG24 43.00 C 0.00 0.00 0.00 22.36 +2.10 44 0 0 0 AUG24 44.00 C 0.00 0.00 0.00 21.36 +2.09 41 0 0 0 AUG24 45.00 C 0.00 0.00 0.00 20.36 +2.09 37 0 0 0 AUG24 46.00 C 0.00 0.00 0.00 19.36 +2.09 0 0 0 0 AUG24 47.00 C 0.00 0.00 0.00 18.36 +2.09 0 0 0 0 AUG24 48.00 C 0.00 0.00 0.00 17.37 +2.09 34 0 0 0 AUG24 49.00 C 0.00 0.00 0.00 16.37 +1.98 32 0 0 0 AUG24 50.00 C 0.00 0.00 0.00 15.64 +2.24 42 0 98 0 AUG24 52.50 C 0.00 0.00 0.00 13.11 +2.05 35 0 0 0 AUG24 55.00 C 0.00 0.00 0.00 11.17 +1.97 37 0 125 0 AUG24 57.50 C 0.00 0.00 0.00 9.19 +1.77 36 0 174 0 AUG24 60.00 C 6.55 6.55 6.55 7.47 +1.64 35 2 173 0 AUG24 62.50 C 0.00 0.00 0.00 5.98 +1.40 35 0 119 0 AUG24 65.00 C 0.00 0.00 0.00 4.71 +1.18 34 0 92 0 AUG24 67.50 C 0.00 0.00 0.00 3.68 +0.99 34 0 154 0 AUG24 70.00 C 2.68 2.91 2.68 2.85 +0.80 35 9 173 +9 AUG24 72.50 C 0.00 0.00 0.00 2.18 +0.64 35 0 233 0 AUG24 75.00 C 1.58 1.58 1.58 1.65 +0.50 35 1 243 0 AUG24 77.50 C 1.25 1.25 1.25 1.24 +0.38 35 10 62 0 AUG24 80.00 C 0.86 0.86 0.79 0.93 +0.28 35 31 95 +31 AUG24 82.50 C 0.00 0.00 0.00 0.70 +0.21 35 0 64 0 AUG24 85.00 C 0.00 0.00 0.00 0.52 +0.16 36 0 141 0 AUG24 87.50 C 0.00 0.00 0.00 0.38 +0.11 36 0 28 0 AUG24 90.00 C 0.00 0.00 0.00 0.29 +0.09 36 0 44 0 AUG24 92.50 C 0.00 0.00 0.00 0.21 +0.06 36 0 25 0 AUG24 95.00 C 0.20 0.20 0.19 0.15 +0.04 36 80 70 -20 AUG24 97.50 C 0.00 0.00 0.00 0.12 +0.04 37 0 0 0 AUG24 100.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0 SEP24 34.00 C 0.00 0.00 0.00 31.35 +2.10 59 0 0 0 SEP24 35.00 C 0.00 0.00 0.00 30.35 +2.10 55 0 0 0 SEP24 36.00 C 0.00 0.00 0.00 29.35 +2.10 51 0 0 0 SEP24 37.00 C 0.00 0.00 0.00 28.35 +2.10 0 0 0 0 SEP24 38.00 C 0.00 0.00 0.00 27.35 +2.09 0 0 0 0 SEP24 39.00 C 0.00 0.00 0.00 26.35 +2.09 0 0 0 0 SEP24 40.00 C 0.00 0.00 0.00 25.36 +2.10 46 0 0 0 SEP24 41.00 C 0.00 0.00 0.00 24.36 +2.10 43 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 23.36 +2.10 40 0 0 0 SEP24 43.00 C 0.00 0.00 0.00 22.36 +2.10 37 0 0 0 SEP24 44.00 C 0.00 0.00 0.00 21.36 +2.09 0 0 0 0 SEP24 45.00 C 0.00 0.00 0.00 20.36 +2.09 0 0 0 0 SEP24 46.00 C 0.00 0.00 0.00 19.36 +2.09 0 0 5 0 SEP24 47.00 C 0.00 0.00 0.00 18.37 +2.08 32 0 10 0 SEP24 48.00 C 0.00 0.00 0.00 17.38 +2.06 31 0 118 0 SEP24 49.00 C 0.00 0.00 0.00 16.41 +2.02 32 0 850 0 SEP24 50.00 C 0.00 0.00 0.00 15.64 +2.17 36 0 1,240 0 SEP24 52.50 C 0.00 0.00 0.00 13.23 +1.87 32 0 796 0 SEP24 55.00 C 0.00 0.00 0.00 11.47 +1.96 35 0 503 0 SEP24 57.50 C 0.00 0.00 0.00 9.64 +1.81 34 0 853 0 SEP24 60.00 C 6.93 6.93 6.93 7.99 +1.65 34 1 983 -1 SEP24 62.50 C 5.31 5.75 5.31 6.51 +1.43 33 36 1,214 0 SEP24 65.00 C 4.45 4.95 4.45 5.29 +1.25 33 16 783 +15 SEP24 67.50 C 3.77 3.97 3.77 4.27 +1.08 34 24 2,279 +24 SEP24 70.00 C 3.05 3.18 3.05 3.43 +0.92 34 99 2,266 +99 SEP24 72.50 C 2.34 2.60 2.34 2.74 +0.76 34 225 448 +95 SEP24 75.00 C 1.65 2.08 1.65 2.20 +0.63 35 14 731 +9 SEP24 77.50 C 1.63 1.63 1.63 1.76 +0.53 35 1 406 0 SEP24 80.00 C 1.03 1.03 1.03 1.41 +0.43 36 32 222 +32 SEP24 82.50 C 0.00 0.00 0.00 1.13 +0.35 36 0 204 0 SEP24 85.00 C 0.00 0.00 0.00 0.92 +0.31 36 0 620 0 SEP24 87.50 C 0.00 0.00 0.00 0.73 +0.25 37 0 51 0 SEP24 90.00 C 0.00 0.00 0.00 0.60 +0.22 37 0 34 0 SEP24 92.50 C 0.43 0.43 0.43 0.49 +0.19 38 1 40 -1 SEP24 95.00 C 0.00 0.00 0.00 0.40 +0.16 38 0 53 0 SEP24 97.50 C 0.00 0.00 0.00 0.33 +0.14 39 0 181 0 SEP24 100.00 C 0.00 0.00 0.00 0.28 +0.13 39 0 68 0 SEP24 102.50 C 0.00 0.00 0.00 0.23 +0.11 40 0 157 0 SEP24 105.00 C 0.00 0.00 0.00 0.20 +0.11 41 0 60 0 DEC24 34.00 C 0.00 0.00 0.00 31.35 +2.10 44 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 30.35 +2.10 42 0 0 0 DEC24 36.00 C 0.00 0.00 0.00 29.35 +2.10 39 0 0 0 DEC24 37.00 C 0.00 0.00 0.00 28.35 +2.10 36 0 0 0 DEC24 38.00 C 0.00 0.00 0.00 27.35 +2.09 33 0 0 0 DEC24 39.00 C 0.00 0.00 0.00 26.35 +2.09 0 0 0 0 DEC24 40.00 C 0.00 0.00 0.00 25.36 +2.10 32 0 10 0 DEC24 41.00 C 0.00 0.00 0.00 24.37 +2.09 31 0 0 0 DEC24 42.00 C 0.00 0.00 0.00 23.41 +2.09 31 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 22.47 +2.07 31 0 0 0 DEC24 44.00 C 0.00 0.00 0.00 21.56 +2.07 32 0 10 0 DEC24 45.00 C 0.00 0.00 0.00 20.65 +2.04 31 0 15 0 DEC24 46.00 C 0.00 0.00 0.00 19.77 +2.03 31 0 0 0 DEC24 47.00 C 0.00 0.00 0.00 18.90 +2.01 32 0 415 0 DEC24 48.00 C 0.00 0.00 0.00 18.05 +2.00 32 0 37 0 DEC24 49.00 C 0.00 0.00 0.00 17.21 +1.97 32 0 68 0 DEC24 50.00 C 0.00 0.00 0.00 16.39 +1.94 32 0 139 0 DEC24 52.50 C 0.00 0.00 0.00 14.43 +1.85 32 0 470 0 DEC24 55.00 C 11.70 11.70 11.70 12.83 +1.98 33 1 771 0 DEC24 57.50 C 0.00 0.00 0.00 11.05 +1.76 32 0 831 0 DEC24 60.00 C 0.00 0.00 0.00 9.47 +1.61 32 0 560 0 DEC24 62.50 C 0.00 0.00 0.00 8.17 +1.55 32 0 437 0 DEC24 65.00 C 6.57 6.77 6.57 6.92 +1.32 32 34 1,035 +34 DEC24 67.50 C 0.00 0.00 0.00 5.88 +1.20 32 0 701 0 DEC24 70.00 C 0.00 0.00 0.00 4.98 +1.07 32 0 447 0 DEC24 72.50 C 0.00 0.00 0.00 4.21 +0.94 33 0 117 0 DEC24 75.00 C 0.00 0.00 0.00 3.56 +0.83 33 0 218 0 DEC24 77.50 C 0.00 0.00 0.00 3.01 +0.72 33 0 279 0 DEC24 80.00 C 2.20 2.20 2.20 2.55 +0.63 33 1 250 0 DEC24 82.50 C 0.00 0.00 0.00 2.16 +0.54 34 0 141 0 DEC24 85.00 C 0.00 0.00 0.00 1.83 +0.47 34 0 151 0 DEC24 87.50 C 0.00 0.00 0.00 1.56 +0.41 34 0 45 0 DEC24 90.00 C 0.00 0.00 0.00 1.34 +0.39 35 0 162 0 DEC24 92.50 C 0.00 0.00 0.00 1.16 +0.36 35 0 138 0 DEC24 95.00 C 0.00 0.00 0.00 0.98 +0.33 35 0 225 0 DEC24 97.50 C 0.00 0.00 0.00 0.81 +0.26 35 0 62 0 DEC24 100.00 C 0.00 0.00 0.00 0.70 +0.24 36 0 104 0 MAR25 34.00 C 0.00 0.00 0.00 31.38 +2.09 32 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 30.43 +2.08 31 0 15 0 MAR25 36.00 C 0.00 0.00 0.00 29.49 +2.08 31 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 28.55 +2.07 31 0 0 0 MAR25 38.00 C 0.00 0.00 0.00 27.62 +2.06 31 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 26.70 +2.06 31 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 25.79 +2.05 31 0 0 0 MAR25 41.00 C 0.00 0.00 0.00 24.89 +2.04 31 0 0 0 MAR25 42.00 C 0.00 0.00 0.00 23.99 +2.02 31 0 0 0 MAR25 43.00 C 0.00 0.00 0.00 23.11 +2.01 31 0 80 0 MAR25 44.00 C 0.00 0.00 0.00 22.25 +2.00 31 0 0 0 MAR25 45.00 C 0.00 0.00 0.00 21.38 +1.96 31 0 0 0 MAR25 46.00 C 0.00 0.00 0.00 20.56 +1.97 31 0 0 0 MAR25 47.00 C 0.00 0.00 0.00 19.73 +1.94 31 0 1 0 MAR25 48.00 C 0.00 0.00 0.00 18.92 +1.91 31 0 182 0 MAR25 49.00 C 0.00 0.00 0.00 18.14 +1.91 31 0 718 0 MAR25 50.00 C 0.00 0.00 0.00 17.36 +1.86 31 0 439 0 MAR25 52.50 C 0.00 0.00 0.00 15.52 +1.80 31 0 959 0 MAR25 55.00 C 0.00 0.00 0.00 14.06 +1.89 33 0 597 0 MAR25 57.50 C 0.00 0.00 0.00 12.32 +1.78 32 0 49 0 MAR25 60.00 C 0.00 0.00 0.00 10.90 +1.66 32 0 138 0 MAR25 62.50 C 0.00 0.00 0.00 9.53 +1.53 32 0 131 0 MAR25 65.00 C 0.00 0.00 0.00 8.31 +1.39 32 0 444 0 MAR25 67.50 C 0.00 0.00 0.00 7.24 +1.28 32 0 46 0 MAR25 70.00 C 0.00 0.00 0.00 6.30 +1.15 32 0 840 0 MAR25 72.50 C 0.00 0.00 0.00 5.50 +1.07 32 0 577 0 MAR25 75.00 C 0.00 0.00 0.00 4.78 +0.95 32 0 71 0 MAR25 77.50 C 0.00 0.00 0.00 4.13 +0.83 32 0 246 0 MAR25 80.00 C 0.00 0.00 0.00 3.62 +0.77 33 0 123 0 MAR25 82.50 C 2.66 2.66 2.66 3.15 +0.68 33 1 12 +1 MAR25 85.00 C 0.00 0.00 0.00 2.74 +0.61 33 0 213 0 MAR25 87.50 C 0.00 0.00 0.00 2.39 +0.54 33 0 31 0 MAR25 90.00 C 0.00 0.00 0.00 2.09 +0.48 33 0 21 0 MAR25 92.50 C 0.00 0.00 0.00 1.84 +0.43 34 0 37 0 MAR25 95.00 C 0.00 0.00 0.00 1.60 +0.43 34 0 151 0 MAR25 97.50 C 0.00 0.00 0.00 1.48 +0.46 35 0 0 0 MAR25 100.00 C 0.00 0.00 0.00 1.30 +0.41 35 0 0 0 TOTAL CALL 8,036 95,135 +1,516 MAY24 34.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0 MAY24 35.00 P 0.00 0.00 0.00 0.01 0.00 118 0 31 0 MAY24 36.00 P 0.00 0.00 0.00 0.01 0.00 113 0 90 0 MAY24 37.00 P 0.00 0.00 0.00 0.01 0.00 108 0 70 0 MAY24 38.00 P 0.00 0.00 0.00 0.01 0.00 103 0 373 0 MAY24 39.00 P 0.00 0.00 0.00 0.01 0.00 98 0 272 0 MAY24 40.00 P 0.00 0.00 0.00 0.01 0.00 93 0 325 0 MAY24 41.00 P 0.01 0.01 0.01 0.01 0.00 89 20 192 -20 MAY24 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 422 0 MAY24 43.00 P 0.03 0.03 0.03 0.01 0.00 80 2 578 0 MAY24 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 688 0 MAY24 45.00 P 0.01 0.01 0.01 0.01 0.00 72 20 656 +1 MAY24 46.00 P 0.01 0.01 0.01 0.01 0.00 68 10 929 +10 MAY24 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 972 0 MAY24 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 878 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 687 0 MAY24 50.00 P 0.02 0.03 0.02 0.01 0.00 52 172 1,373 -172 MAY24 52.50 P 0.00 0.00 0.00 0.01 -0.03 43 0 1,884 0 MAY24 55.00 P 0.10 0.11 0.07 0.04 -0.08 41 312 2,028 -14 MAY24 57.50 P 0.20 0.22 0.12 0.13 -0.19 38 522 3,700 -254 MAY24 60.00 P 0.61 0.67 0.33 0.39 -0.44 37 298 4,210 -135 MAY24 62.50 P 1.53 1.64 0.91 0.99 -0.88 35 488 1,807 +95 MAY24 65.00 P 2.71 3.07 2.05 2.08 -1.49 34 555 1,061 +293 MAY24 67.50 P 5.33 5.33 4.10 3.82 -1.86 34 30 129 +1 MAY24 70.00 P 7.74 7.74 7.74 5.97 -2.04 34 10 244 0 MAY24 72.50 P 0.00 0.00 0.00 8.40 -2.04 39 0 7 0 MAY24 75.00 P 0.00 0.00 0.00 10.83 -2.07 41 0 363 0 MAY24 77.50 P 13.78 13.78 13.21 13.30 -2.08 43 120 440 +120 MAY24 80.00 P 0.00 0.00 0.00 15.79 -2.08 46 0 270 0 MAY24 82.50 P 0.00 0.00 0.00 18.28 -2.09 48 0 120 0 MAY24 85.00 P 0.00 0.00 0.00 20.77 -2.09 0 0 166 0 MAY24 87.50 P 0.00 0.00 0.00 23.27 -2.09 55 0 0 0 MAY24 90.00 P 0.00 0.00 0.00 25.76 -2.09 0 0 0 0 MAY24 92.50 P 0.00 0.00 0.00 28.26 -2.09 53 0 0 0 MAY24 95.00 P 0.00 0.00 0.00 30.76 -2.09 69 0 0 0 MAY24 97.50 P 0.00 0.00 0.00 33.25 -2.09 0 0 0 0 MAY24 100.00 P 0.00 0.00 0.00 35.75 -2.09 68 0 0 0 JUN24 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0 JUN24 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 41 0 JUN24 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 64 0 JUN24 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 61 0 JUN24 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 205 0 JUN24 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 109 0 JUN24 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 344 0 JUN24 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 148 0 JUN24 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 421 0 JUN24 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,516 0 JUN24 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 662 0 JUN24 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 984 0 JUN24 46.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 683 0 JUN24 47.00 P 0.06 0.06 0.06 0.01 -0.02 36 20 1,065 0 JUN24 48.00 P 0.08 0.08 0.08 0.01 -0.03 34 1 529 0 JUN24 49.00 P 0.09 0.09 0.09 0.02 -0.04 34 36 651 0 JUN24 50.00 P 0.11 0.11 0.09 0.03 -0.06 34 31 4,428 0 JUN24 52.50 P 0.17 0.21 0.15 0.10 -0.12 34 161 3,709 -2 JUN24 55.00 P 0.36 0.40 0.29 0.27 -0.21 34 135 2,672 -95 JUN24 57.50 P 0.67 0.81 0.59 0.58 -0.38 33 44 3,908 -12 JUN24 60.00 P 1.45 1.53 1.07 1.13 -0.58 33 264 2,247 +23 JUN24 62.50 P 2.38 2.67 1.98 1.99 -0.84 33 276 1,643 0 JUN24 65.00 P 3.93 3.93 3.19 3.19 -1.20 33 29 575 +12 JUN24 67.50 P 5.40 5.40 5.40 4.74 -1.51 33 1 369 +1 JUN24 70.00 P 6.65 6.65 6.65 6.61 -1.80 33 3 578 0 JUN24 72.50 P 0.00 0.00 0.00 8.83 -1.85 35 0 427 0 JUN24 75.00 P 0.00 0.00 0.00 11.08 -1.96 36 0 220 0 JUN24 77.50 P 0.00 0.00 0.00 13.43 -2.03 36 0 242 0 JUN24 80.00 P 15.63 15.63 15.63 15.79 -2.12 30 1 223 0 JUN24 82.50 P 0.00 0.00 0.00 18.31 -2.08 37 0 51 0 JUN24 85.00 P 0.00 0.00 0.00 20.78 -2.09 36 0 18 0 JUN24 87.50 P 0.00 0.00 0.00 23.27 -2.09 37 0 0 0 JUN24 90.00 P 0.00 0.00 0.00 25.76 -2.10 0 0 0 0 JUN24 92.50 P 0.00 0.00 0.00 28.26 -2.09 41 0 0 0 JUN24 95.00 P 0.00 0.00 0.00 30.76 -2.09 46 0 75 0 JUN24 97.50 P 0.00 0.00 0.00 33.25 -2.09 0 0 0 0 JUN24 100.00 P 0.00 0.00 0.00 35.75 -2.09 49 0 0 0 JUN24 102.50 P 0.00 0.00 0.00 38.24 -2.09 0 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 40.74 -2.09 46 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 43.24 -2.09 57 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 45.73 -2.09 0 0 0 0 JUN24 112.50 P 0.00 0.00 0.00 48.23 -2.09 56 0 0 0 JUL24 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0 JUL24 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0 JUL24 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0 JUL24 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0 JUL24 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0 JUL24 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 47 0 JUL24 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 94 0 JUL24 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 216 0 JUL24 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 82 0 JUL24 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 573 0 JUL24 44.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 334 0 JUL24 45.00 P 0.10 0.10 0.09 0.02 -0.02 33 40 237 +40 JUL24 46.00 P 0.10 0.10 0.10 0.03 -0.03 33 11 163 0 JUL24 47.00 P 0.00 0.00 0.00 0.05 -0.04 33 0 208 0 JUL24 48.00 P 0.00 0.00 0.00 0.07 -0.06 33 0 459 0 JUL24 49.00 P 0.00 0.00 0.00 0.10 -0.08 33 0 184 0 JUL24 50.00 P 0.00 0.00 0.00 0.15 -0.10 33 0 157 0 JUL24 52.50 P 0.41 0.41 0.36 0.33 -0.18 33 8 328 -3 JUL24 55.00 P 0.72 0.72 0.66 0.64 -0.25 33 40 592 -40 JUL24 57.50 P 1.26 1.28 1.07 1.09 -0.44 32 30 362 +1 JUL24 60.00 P 2.05 2.05 1.74 1.79 -0.61 32 40 1,640 +3 JUL24 62.50 P 3.41 3.41 2.66 2.73 -0.85 32 146 1,067 +11 JUL24 65.00 P 4.62 4.62 3.89 3.95 -1.13 32 68 250 +24 JUL24 67.50 P 6.09 6.09 6.09 5.46 -1.36 32 30 55 +5 JUL24 70.00 P 0.00 0.00 0.00 7.23 -1.61 32 0 26 0 JUL24 72.50 P 0.00 0.00 0.00 9.36 -1.64 34 0 75 0 JUL24 75.00 P 0.00 0.00 0.00 11.48 -1.76 35 0 30 0 JUL24 77.50 P 0.00 0.00 0.00 13.72 -1.86 35 0 0 0 JUL24 80.00 P 0.00 0.00 0.00 16.04 -1.94 36 0 0 0 JUL24 82.50 P 0.00 0.00 0.00 18.43 -1.99 36 0 0 0 JUL24 85.00 P 0.00 0.00 0.00 20.86 -2.03 37 0 0 0 JUL24 87.50 P 0.00 0.00 0.00 23.31 -2.06 37 0 0 0 JUL24 90.00 P 0.00 0.00 0.00 25.78 -2.08 37 0 0 0 JUL24 92.50 P 0.00 0.00 0.00 28.27 -2.08 39 0 0 0 JUL24 95.00 P 0.00 0.00 0.00 30.76 -2.09 40 0 0 0 JUL24 97.50 P 0.00 0.00 0.00 33.25 -2.09 39 0 0 0 JUL24 100.00 P 0.00 0.00 0.00 35.75 -2.09 43 0 0 0 AUG24 41.00 P 0.09 0.09 0.09 0.01 -0.01 32 10 57 +10 AUG24 42.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 50 0 AUG24 43.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0 AUG24 44.00 P 0.14 0.15 0.14 0.05 -0.02 33 50 53 +50 AUG24 45.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 2 0 AUG24 46.00 P 0.00 0.00 0.00 0.10 -0.05 33 0 4 0 AUG24 47.00 P 0.00 0.00 0.00 0.14 -0.06 33 0 22 0 AUG24 48.00 P 0.00 0.00 0.00 0.19 -0.08 33 0 34 0 AUG24 49.00 P 0.00 0.00 0.00 0.26 -0.09 33 0 41 0 AUG24 50.00 P 0.40 0.40 0.40 0.33 -0.13 33 4 22 -4 AUG24 52.50 P 0.00 0.00 0.00 0.63 -0.19 33 0 31 0 AUG24 55.00 P 1.13 1.13 1.00 1.00 -0.31 33 3 107 +1 AUG24 57.50 P 1.61 1.61 1.61 1.59 -0.44 33 1 122 0 AUG24 60.00 P 2.34 2.34 2.34 2.38 -0.59 33 1 326 +1 AUG24 62.50 P 3.88 3.88 3.75 3.40 -0.76 33 2 287 +1 AUG24 65.00 P 0.00 0.00 0.00 4.62 -1.02 32 0 121 0 AUG24 67.50 P 0.00 0.00 0.00 6.08 -1.28 32 0 90 0 AUG24 70.00 P 0.00 0.00 0.00 7.76 -1.46 32 0 0 0 AUG24 72.50 P 0.00 0.00 0.00 9.83 -1.53 34 0 0 0 AUG24 75.00 P 0.00 0.00 0.00 11.84 -1.68 34 0 1 0 AUG24 77.50 P 0.00 0.00 0.00 13.98 -1.80 35 0 0 0 AUG24 80.00 P 0.00 0.00 0.00 16.23 -1.89 35 0 0 0 AUG24 82.50 P 0.00 0.00 0.00 18.55 -1.96 35 0 0 0 AUG24 85.00 P 0.00 0.00 0.00 20.93 -2.01 35 0 0 0 AUG24 87.50 P 0.00 0.00 0.00 23.35 -2.05 36 0 0 0 AUG24 90.00 P 0.00 0.00 0.00 25.81 -2.06 36 0 0 0 AUG24 92.50 P 0.00 0.00 0.00 28.28 -2.08 36 0 0 0 AUG24 95.00 P 0.00 0.00 0.00 30.76 -2.09 36 0 0 0 AUG24 97.50 P 0.00 0.00 0.00 33.25 -2.09 35 0 0 0 AUG24 100.00 P 0.00 0.00 0.00 35.75 -2.09 39 0 0 0 SEP24 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 225 0 SEP24 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 91 0 SEP24 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 85 0 SEP24 37.00 P 0.08 0.08 0.08 0.01 0.00 34 20 61 +20 SEP24 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 31 0 SEP24 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 529 0 SEP24 40.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 368 0 SEP24 41.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 197 0 SEP24 42.00 P 0.15 0.15 0.15 0.04 -0.02 32 15 382 +15 SEP24 43.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 645 0 SEP24 44.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 409 0 SEP24 45.00 P 0.25 0.25 0.25 0.11 -0.05 32 2 432 -2 SEP24 46.00 P 0.00 0.00 0.00 0.16 -0.06 32 0 302 0 SEP24 47.00 P 0.00 0.00 0.00 0.21 -0.08 32 0 326 0 SEP24 48.00 P 0.00 0.00 0.00 0.28 -0.11 32 0 278 0 SEP24 49.00 P 0.00 0.00 0.00 0.36 -0.13 32 0 454 0 SEP24 50.00 P 0.65 0.65 0.63 0.47 -0.16 32 2 1,026 +1 SEP24 52.50 P 0.99 0.99 0.99 0.81 -0.26 32 36 2,297 +36 SEP24 55.00 P 1.59 1.59 1.59 1.33 -0.37 33 1 1,474 0 SEP24 57.50 P 2.18 2.25 2.09 2.01 -0.51 33 240 1,523 -4 SEP24 60.00 P 3.13 3.13 2.96 2.85 -0.68 33 11 471 +3 SEP24 62.50 P 4.30 4.53 3.93 3.91 -0.84 33 137 1,034 +125 SEP24 65.00 P 0.00 0.00 0.00 5.19 -1.05 33 0 614 0 SEP24 67.50 P 0.00 0.00 0.00 6.65 -1.22 33 0 571 0 SEP24 70.00 P 0.00 0.00 0.00 8.29 -1.40 33 0 583 0 SEP24 72.50 P 0.00 0.00 0.00 10.25 -1.43 34 0 307 0 SEP24 75.00 P 0.00 0.00 0.00 12.25 -1.54 35 0 34 0 SEP24 77.50 P 0.00 0.00 0.00 14.35 -1.64 35 0 33 0 SEP24 80.00 P 0.00 0.00 0.00 16.53 -1.74 36 0 22 0 SEP24 82.50 P 0.00 0.00 0.00 18.80 -1.82 36 0 6 0 SEP24 85.00 P 0.00 0.00 0.00 21.13 -1.88 37 0 5 0 SEP24 87.50 P 0.00 0.00 0.00 23.50 -1.94 37 0 82 0 SEP24 90.00 P 0.00 0.00 0.00 25.92 -1.98 38 0 16 0 SEP24 92.50 P 0.00 0.00 0.00 28.35 -2.02 38 0 125 0 SEP24 95.00 P 0.00 0.00 0.00 30.81 -2.05 38 0 0 0 SEP24 97.50 P 0.00 0.00 0.00 33.28 -2.07 39 0 0 0 SEP24 100.00 P 0.00 0.00 0.00 35.76 -2.08 39 0 0 0 SEP24 102.50 P 0.00 0.00 0.00 38.25 -2.08 40 0 0 0 SEP24 105.00 P 0.00 0.00 0.00 40.74 -2.09 41 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 82 0 DEC24 35.00 P 0.00 0.00 0.00 0.02 0.00 31 0 265 0 DEC24 36.00 P 0.00 0.00 0.00 0.03 0.00 31 0 102 0 DEC24 37.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 33 0 DEC24 38.00 P 0.00 0.00 0.00 0.06 0.00 31 0 68 0 DEC24 39.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 224 0 DEC24 40.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 382 0 DEC24 41.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 65 0 DEC24 42.00 P 0.00 0.00 0.00 0.19 -0.02 31 0 406 0 DEC24 43.00 P 0.00 0.00 0.00 0.25 -0.03 32 0 269 0 DEC24 44.00 P 0.52 0.52 0.52 0.32 -0.03 32 1 222 -1 DEC24 45.00 P 0.00 0.00 0.00 0.40 -0.05 32 0 506 0 DEC24 46.00 P 0.00 0.00 0.00 0.50 -0.06 32 0 215 0 DEC24 47.00 P 0.00 0.00 0.00 0.60 -0.09 32 0 576 0 DEC24 48.00 P 0.00 0.00 0.00 0.73 -0.11 32 0 528 0 DEC24 49.00 P 0.00 0.00 0.00 0.88 -0.13 32 0 133 0 DEC24 50.00 P 1.14 1.14 1.14 1.04 -0.16 32 2 442 +2 DEC24 52.50 P 1.79 1.79 1.79 1.54 -0.26 32 15 692 -15 DEC24 55.00 P 0.00 0.00 0.00 2.16 -0.40 32 0 643 0 DEC24 57.50 P 0.00 0.00 0.00 2.91 -0.54 32 0 951 0 DEC24 60.00 P 4.35 4.35 4.35 3.84 -0.67 32 2 689 0 DEC24 62.50 P 0.00 0.00 0.00 4.94 -0.82 32 0 369 0 DEC24 65.00 P 6.70 6.70 6.62 6.22 -0.95 32 12 623 0 DEC24 67.50 P 0.00 0.00 0.00 7.64 -1.15 32 0 639 0 DEC24 70.00 P 0.00 0.00 0.00 9.26 -1.29 32 0 333 0 DEC24 72.50 P 0.00 0.00 0.00 11.10 -1.26 33 0 2 0 DEC24 75.00 P 0.00 0.00 0.00 12.96 -1.40 33 0 1 0 DEC24 77.50 P 0.00 0.00 0.00 14.96 -1.49 33 0 3 0 DEC24 80.00 P 0.00 0.00 0.00 17.03 -1.59 33 0 3 0 DEC24 82.50 P 0.00 0.00 0.00 19.20 -1.68 34 0 2 0 DEC24 85.00 P 0.00 0.00 0.00 21.43 -1.76 34 0 3 0 DEC24 87.50 P 0.00 0.00 0.00 23.73 -1.84 34 0 4 0 DEC24 90.00 P 0.00 0.00 0.00 26.07 -1.90 35 0 1 0 DEC24 92.50 P 0.00 0.00 0.00 28.46 -1.96 35 0 0 0 DEC24 95.00 P 0.00 0.00 0.00 30.87 -2.01 35 0 0 0 DEC24 97.50 P 0.00 0.00 0.00 33.32 -2.04 35 0 0 0 DEC24 100.00 P 0.00 0.00 0.00 35.78 -2.06 36 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 51 0 MAR25 35.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 286 0 MAR25 36.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 96 0 MAR25 37.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 33 0 MAR25 38.00 P 0.00 0.00 0.00 0.17 -0.03 32 0 151 0 MAR25 39.00 P 0.00 0.00 0.00 0.21 -0.03 31 0 269 0 MAR25 40.00 P 0.00 0.00 0.00 0.26 -0.05 31 0 251 0 MAR25 41.00 P 0.00 0.00 0.00 0.32 -0.06 31 0 65 0 MAR25 42.00 P 0.00 0.00 0.00 0.39 -0.08 31 0 240 0 MAR25 43.00 P 0.00 0.00 0.00 0.48 -0.09 31 0 24 0 MAR25 44.00 P 0.00 0.00 0.00 0.58 -0.10 31 0 113 0 MAR25 45.00 P 0.00 0.00 0.00 0.71 -0.13 32 0 27 0 MAR25 46.00 P 0.00 0.00 0.00 0.85 -0.14 32 0 123 0 MAR25 47.00 P 1.15 1.15 1.10 0.99 -0.17 32 2 138 -2 MAR25 48.00 P 1.30 1.30 1.25 1.15 -0.21 32 2 291 0 MAR25 49.00 P 0.00 0.00 0.00 1.35 -0.20 32 0 721 0 MAR25 50.00 P 0.00 0.00 0.00 1.54 -0.26 32 0 1,466 0 MAR25 52.50 P 2.23 2.23 2.23 2.15 -0.32 32 2 598 -2 MAR25 55.00 P 3.04 3.04 3.04 2.82 -0.43 31 2 894 0 MAR25 57.50 P 3.94 3.94 3.94 3.65 -0.52 31 4 57 0 MAR25 60.00 P 5.00 5.00 5.00 4.61 -0.65 31 5 95 0 MAR25 62.50 P 0.00 0.00 0.00 5.70 -0.81 31 0 203 0 MAR25 65.00 P 7.00 7.00 7.00 6.97 -0.94 31 1 91 0 MAR25 67.50 P 0.00 0.00 0.00 8.36 -1.13 31 0 5 0 MAR25 70.00 P 0.00 0.00 0.00 9.92 -1.24 31 0 6 0 MAR25 72.50 P 0.00 0.00 0.00 11.75 -1.21 32 0 4 0 MAR25 75.00 P 0.00 0.00 0.00 13.59 -1.28 32 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 15.50 -1.39 32 0 2 0 MAR25 80.00 P 0.00 0.00 0.00 17.53 -1.46 33 0 0 0 MAR25 82.50 P 0.00 0.00 0.00 19.61 -1.56 33 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 21.79 -1.63 33 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 24.01 -1.72 34 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 26.30 -1.78 34 0 0 0 MAR25 92.50 P 0.00 0.00 0.00 28.63 -1.86 34 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 31.01 -1.90 34 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 33.42 -1.95 35 0 0 0 MAR25 100.00 P 0.00 0.00 0.00 35.85 -1.99 35 0 0 0 TOTAL PUT 4,559 93,462 +128 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$ 4.15 MAY24 2.70 C 0.00 0.00 0.00 1.45 +0.11 0 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 1.35 +0.11 0 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 1.25 +0.11 0 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 1.15 +0.11 0 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 1.05 +0.11 0 0 0 0 MAY24 3.20 C 0.93 0.93 0.93 0.95 +0.10 0 7 0 -7 MAY24 3.30 C 0.00 0.00 0.00 0.85 +0.10 0 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 0.76 +0.11 57 0 0 0 MAY24 3.50 C 0.00 0.00 0.00 0.66 +0.11 49 0 0 0 MAY24 3.60 C 0.00 0.00 0.00 0.56 +0.11 42 0 30 0 MAY24 3.70 C 0.00 0.00 0.00 0.46 +0.10 35 0 71 0 MAY24 3.80 C 0.00 0.00 0.00 0.35 +0.08 0 0 25 0 MAY24 3.90 C 0.00 0.00 0.00 0.27 +0.08 29 0 197 0 MAY24 4.00 C 0.20 0.20 0.20 0.20 +0.07 33 50 169 -50 MAY24 4.10 C 0.14 0.14 0.14 0.13 +0.05 32 10 1,923 -10 MAY24 4.20 C 0.09 0.09 0.09 0.08 +0.03 31 10 982 +10 MAY24 4.30 C 0.00 0.00 0.00 0.05 +0.02 33 0 297 0 MAY24 4.40 C 0.03 0.03 0.03 0.03 +0.01 34 3 424 +3 MAY24 4.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 610 0 MAY24 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 522 0 MAY24 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 157 0 MAY24 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 284 0 MAY24 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 101 0 MAY24 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 MAY24 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0 MAY24 5.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0 MAY24 5.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0 MAY24 6.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0 JUN24 2.70 C 0.00 0.00 0.00 1.46 +0.11 0 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 1.36 +0.11 0 0 0 0 JUN24 2.90 C 0.00 0.00 0.00 1.26 +0.11 0 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 1.16 +0.11 0 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 1.06 +0.10 0 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 0.97 +0.11 40 0 0 0 JUN24 3.30 C 0.00 0.00 0.00 0.87 +0.11 36 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 0.77 +0.10 31 0 20 0 JUN24 3.50 C 0.00 0.00 0.00 0.68 +0.11 35 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 0.58 +0.09 30 0 15 0 JUN24 3.70 C 0.00 0.00 0.00 0.50 +0.09 33 0 29 0 JUN24 3.80 C 0.00 0.00 0.00 0.41 +0.08 31 0 16 0 JUN24 3.90 C 0.00 0.00 0.00 0.33 +0.06 30 0 184 0 JUN24 4.00 C 0.25 0.29 0.25 0.26 +0.06 29 13 294 -1 JUN24 4.10 C 0.22 0.22 0.19 0.21 +0.05 31 34 203 0 JUN24 4.20 C 0.17 0.17 0.15 0.16 +0.04 31 131 354 +101 JUN24 4.30 C 0.11 0.11 0.11 0.12 +0.03 31 6 1,023 0 JUN24 4.40 C 0.10 0.11 0.09 0.09 +0.02 31 900 1,573 +405 JUN24 4.50 C 0.07 0.07 0.07 0.07 +0.02 33 5 240 0 JUN24 4.60 C 0.00 0.00 0.00 0.05 +0.01 33 0 205 0 JUN24 4.70 C 0.00 0.00 0.00 0.04 +0.01 34 0 71 0 JUN24 4.80 C 0.00 0.00 0.00 0.03 +0.01 35 0 98 0 JUN24 4.90 C 0.00 0.00 0.00 0.02 +0.01 34 0 8 0 JUN24 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0 JUN24 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 216 0 JUN24 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 116 0 JUN24 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 124 0 JUN24 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 410 0 JUN24 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 130 0 JUN24 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0 JUN24 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0 JUL24 2.70 C 0.00 0.00 0.00 1.47 +0.11 0 0 0 0 JUL24 2.80 C 0.00 0.00 0.00 1.37 +0.11 0 0 0 0 JUL24 2.90 C 0.00 0.00 0.00 1.28 +0.11 40 0 0 0 JUL24 3.00 C 0.00 0.00 0.00 1.18 +0.11 36 0 0 0 JUL24 3.10 C 0.00 0.00 0.00 1.08 +0.11 32 0 0 0 JUL24 3.20 C 0.00 0.00 0.00 0.98 +0.10 28 0 0 0 JUL24 3.30 C 0.00 0.00 0.00 0.89 +0.11 32 0 0 0 JUL24 3.40 C 0.00 0.00 0.00 0.80 +0.11 33 0 0 0 JUL24 3.50 C 0.00 0.00 0.00 0.71 +0.10 32 0 0 0 JUL24 3.60 C 0.00 0.00 0.00 0.62 +0.09 31 0 105 0 JUL24 3.70 C 0.00 0.00 0.00 0.53 +0.08 29 0 122 0 JUL24 3.80 C 0.00 0.00 0.00 0.46 +0.08 30 0 415 0 JUL24 3.90 C 0.00 0.00 0.00 0.39 +0.07 30 0 353 0 JUL24 4.00 C 0.32 0.32 0.32 0.32 +0.06 29 54 334 -34 JUL24 4.10 C 0.00 0.00 0.00 0.27 +0.05 30 0 213 0 JUL24 4.20 C 0.00 0.00 0.00 0.22 +0.05 30 0 680 0 JUL24 4.30 C 0.00 0.00 0.00 0.18 +0.04 30 0 1,140 0 JUL24 4.40 C 0.00 0.00 0.00 0.14 +0.03 30 0 1,000 0 JUL24 4.50 C 0.00 0.00 0.00 0.12 +0.03 31 0 480 0 JUL24 4.60 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0 JUL24 4.70 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0 JUL24 4.80 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0 JUL24 5.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0 AUG24 3.00 C 0.00 0.00 0.00 1.19 +0.11 30 0 0 0 AUG24 3.10 C 0.00 0.00 0.00 1.10 +0.11 34 0 0 0 AUG24 3.20 C 0.00 0.00 0.00 1.00 +0.10 30 0 0 0 AUG24 3.30 C 0.00 0.00 0.00 0.91 +0.10 31 0 0 0 AUG24 3.40 C 0.00 0.00 0.00 0.82 +0.10 31 0 0 0 AUG24 3.50 C 0.00 0.00 0.00 0.74 +0.10 32 0 0 0 AUG24 3.60 C 0.00 0.00 0.00 0.66 +0.10 32 0 0 0 AUG24 3.70 C 0.00 0.00 0.00 0.58 +0.07 31 0 0 0 AUG24 3.80 C 0.00 0.00 0.00 0.51 +0.07 31 0 0 0 AUG24 3.90 C 0.00 0.00 0.00 0.44 +0.07 31 0 0 0 AUG24 4.00 C 0.00 0.00 0.00 0.38 +0.06 31 0 20 0 AUG24 4.10 C 0.00 0.00 0.00 0.32 +0.06 30 0 0 0 AUG24 4.20 C 0.27 0.27 0.27 0.27 +0.05 30 2 7 +2 AUG24 4.30 C 0.00 0.00 0.00 0.23 +0.04 30 0 307 0 AUG24 4.40 C 0.20 0.20 0.19 0.20 +0.04 31 12 1,000 0 AUG24 4.50 C 0.00 0.00 0.00 0.16 +0.03 31 0 500 0 AUG24 4.60 C 0.00 0.00 0.00 0.14 +0.04 32 0 0 0 AUG24 4.70 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0 AUG24 4.80 C 0.00 0.00 0.00 0.10 +0.04 32 0 0 0 AUG24 4.90 C 0.00 0.00 0.00 0.08 +0.03 32 0 0 0 AUG24 5.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 1.49 +0.10 0 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 1.40 +0.11 35 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 1.30 +0.10 31 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 1.21 +0.11 33 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 1.11 +0.10 30 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 1.02 +0.09 31 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 0.94 +0.10 33 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 0.85 +0.09 32 0 45 0 SEP24 3.50 C 0.00 0.00 0.00 0.77 +0.08 32 0 30 0 SEP24 3.60 C 0.00 0.00 0.00 0.69 +0.08 31 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 0.62 +0.07 32 0 15 0 SEP24 3.80 C 0.00 0.00 0.00 0.55 +0.07 32 0 0 0 SEP24 3.90 C 0.00 0.00 0.00 0.49 +0.06 32 0 75 0 SEP24 4.00 C 0.00 0.00 0.00 0.43 +0.07 32 0 0 0 SEP24 4.10 C 0.00 0.00 0.00 0.37 +0.04 31 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 0.33 +0.06 32 0 15 0 SEP24 4.30 C 0.00 0.00 0.00 0.28 +0.04 31 0 3 0 SEP24 4.40 C 0.00 0.00 0.00 0.24 +0.04 31 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 0.21 +0.03 32 0 0 0 SEP24 4.60 C 0.00 0.00 0.00 0.18 +0.03 32 0 400 0 SEP24 4.70 C 0.00 0.00 0.00 0.15 +0.02 31 0 10 0 SEP24 4.80 C 0.00 0.00 0.00 0.13 +0.02 32 0 0 0 SEP24 4.90 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0 SEP24 5.25 C 0.00 0.00 0.00 0.06 +0.01 32 0 5 0 SEP24 5.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0 SEP24 5.75 C 0.00 0.00 0.00 0.02 0.00 31 0 2 0 SEP24 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 37 0 SEP24 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0 SEP24 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0 SEP24 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0 SEP24 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 1.53 +0.10 31 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 1.44 +0.10 32 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 1.35 +0.10 32 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 1.27 +0.11 34 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 1.18 +0.10 33 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 1.10 +0.10 33 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 1.02 +0.10 33 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 0.94 +0.09 32 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 0.87 +0.09 33 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 0.80 +0.09 33 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 0.74 +0.09 33 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 0.67 +0.08 33 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 0.62 +0.08 33 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 0.56 +0.07 33 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 0.51 +0.07 33 0 0 0 DEC24 4.20 C 0.00 0.00 0.00 0.46 +0.06 33 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 0.42 +0.06 33 0 0 0 DEC24 4.40 C 0.00 0.00 0.00 0.38 +0.06 33 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 0.34 +0.05 33 0 3 0 DEC24 4.60 C 0.00 0.00 0.00 0.30 +0.04 32 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 0.27 +0.04 33 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 0.25 +0.05 33 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 0.22 +0.04 33 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 0.20 +0.04 33 0 184 0 DEC24 5.25 C 0.00 0.00 0.00 0.15 +0.03 33 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 0.11 +0.02 33 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 0.08 +0.02 33 0 88 0 DEC24 6.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0 DEC24 6.25 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 MAR25 2.70 C 0.00 0.00 0.00 1.58 +0.11 34 0 0 0 MAR25 2.80 C 0.00 0.00 0.00 1.49 +0.10 33 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 1.40 +0.10 32 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 1.32 +0.10 33 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 1.24 +0.10 33 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 1.16 +0.09 32 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 1.09 +0.09 33 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 1.02 +0.09 33 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 0.95 +0.09 33 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 0.88 +0.08 33 0 1 0 MAR25 3.70 C 0.00 0.00 0.00 0.82 +0.08 33 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 0.76 +0.08 33 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 0.71 +0.08 33 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 0.65 +0.06 33 0 2 0 MAR25 4.10 C 0.00 0.00 0.00 0.60 +0.06 33 0 20 0 MAR25 4.20 C 0.00 0.00 0.00 0.56 +0.07 33 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 0.51 +0.06 33 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 0.47 +0.06 33 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.43 +0.05 33 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 0.39 +0.04 32 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 0.35 +0.03 32 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 0.33 +0.04 33 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 0.31 +0.05 33 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 0.28 +0.04 33 0 6 0 MAR25 5.25 C 0.00 0.00 0.00 0.22 +0.03 33 0 1 0 TOTAL CALL 1,237 18,846 +419 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 106 0 40 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 97 0 255 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0 MAY24 3.20 P 0.00 0.00 0.00 0.01 0.00 81 0 115 0 MAY24 3.30 P 0.00 0.00 0.00 0.01 0.00 73 0 123 0 MAY24 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 190 0 MAY24 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 383 0 MAY24 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 136 0 MAY24 3.70 P 0.00 0.00 0.00 0.01 -0.01 42 0 531 0 MAY24 3.80 P 0.00 0.00 0.00 0.01 -0.02 34 0 807 0 MAY24 3.90 P 0.00 0.00 0.00 0.03 -0.02 38 0 727 0 MAY24 4.00 P 0.04 0.05 0.04 0.04 -0.05 32 125 569 -100 MAY24 4.10 P 0.10 0.10 0.10 0.08 -0.06 34 4 725 +4 MAY24 4.20 P 0.12 0.15 0.12 0.14 -0.07 37 104 154 +29 MAY24 4.30 P 0.00 0.00 0.00 0.20 -0.09 35 0 540 0 MAY24 4.40 P 0.00 0.00 0.00 0.28 -0.09 37 0 125 0 MAY24 4.50 P 0.00 0.00 0.00 0.36 -0.10 34 0 21 0 MAY24 4.60 P 0.00 0.00 0.00 0.45 -0.11 0 0 0 0 MAY24 4.70 P 0.00 0.00 0.00 0.55 -0.11 0 0 0 0 MAY24 4.80 P 0.00 0.00 0.00 0.65 -0.11 0 0 0 0 MAY24 4.90 P 0.00 0.00 0.00 0.75 -0.11 0 0 0 0 MAY24 5.00 P 0.00 0.00 0.00 0.85 -0.11 0 0 0 0 MAY24 5.25 P 0.00 0.00 0.00 1.10 -0.11 0 0 0 0 MAY24 5.50 P 0.00 0.00 0.00 1.35 -0.11 0 0 0 0 MAY24 5.75 P 0.00 0.00 0.00 1.60 -0.11 0 0 0 0 MAY24 6.00 P 0.00 0.00 0.00 1.85 -0.11 0 0 0 0 JUN24 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0 JUN24 2.80 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0 JUN24 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0 JUN24 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 175 0 JUN24 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0 JUN24 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0 JUN24 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 286 0 JUN24 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 537 0 JUN24 3.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 983 0 JUN24 3.60 P 0.00 0.00 0.00 0.02 -0.01 33 0 262 0 JUN24 3.70 P 0.00 0.00 0.00 0.03 -0.02 32 0 286 0 JUN24 3.80 P 0.00 0.00 0.00 0.05 -0.03 33 0 1,233 0 JUN24 3.90 P 0.00 0.00 0.00 0.08 -0.03 34 0 583 0 JUN24 4.00 P 0.00 0.00 0.00 0.11 -0.04 33 0 537 0 JUN24 4.10 P 0.00 0.00 0.00 0.15 -0.05 32 0 49 0 JUN24 4.20 P 0.20 0.20 0.20 0.20 -0.06 32 5 232 +5 JUN24 4.30 P 0.00 0.00 0.00 0.26 -0.08 32 0 70 0 JUN24 4.40 P 0.00 0.00 0.00 0.33 -0.08 33 0 163 0 JUN24 4.50 P 0.00 0.00 0.00 0.40 -0.09 32 0 194 0 JUN24 4.60 P 0.00 0.00 0.00 0.48 -0.10 32 0 90 0 JUN24 4.70 P 0.55 0.62 0.55 0.57 -0.10 33 40 40 +40 JUN24 4.80 P 0.00 0.00 0.00 0.66 -0.10 32 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 0.75 -0.11 0 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 0.85 -0.11 0 0 0 0 JUN24 5.25 P 0.00 0.00 0.00 1.10 -0.11 0 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 1.35 -0.11 0 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 1.60 -0.11 0 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 1.85 -0.11 0 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 2.10 -0.11 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 2.35 -0.11 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 2.60 -0.11 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 2.85 -0.11 0 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 3.10 -0.11 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 3.35 -0.11 0 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 3.60 -0.11 0 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 3.85 -0.11 0 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 4.10 -0.11 0 0 0 0 JUN24 8.50 P 0.00 0.00 0.00 4.35 -0.11 0 0 0 0 JUN24 8.75 P 0.00 0.00 0.00 4.60 -0.11 0 0 0 0 JUL24 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0 JUL24 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0 JUL24 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUL24 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 873 0 JUL24 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 76 0 JUL24 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 255 0 JUL24 3.30 P 0.00 0.00 0.00 0.01 -0.01 31 0 8 0 JUL24 3.40 P 0.00 0.00 0.00 0.02 -0.01 32 0 200 0 JUL24 3.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 418 0 JUL24 3.60 P 0.00 0.00 0.00 0.04 -0.02 31 0 1,110 0 JUL24 3.70 P 0.00 0.00 0.00 0.06 -0.03 31 0 1,203 0 JUL24 3.80 P 0.00 0.00 0.00 0.09 -0.03 32 0 950 0 JUL24 3.90 P 0.00 0.00 0.00 0.12 -0.03 32 0 342 0 JUL24 4.00 P 0.00 0.00 0.00 0.15 -0.05 31 0 103 0 JUL24 4.10 P 0.00 0.00 0.00 0.20 -0.04 32 0 0 0 JUL24 4.20 P 0.00 0.00 0.00 0.25 -0.05 32 0 531 0 JUL24 4.30 P 0.00 0.00 0.00 0.31 -0.07 32 0 10 0 JUL24 4.40 P 0.00 0.00 0.00 0.38 -0.06 33 0 0 0 JUL24 4.50 P 0.00 0.00 0.00 0.44 -0.08 31 0 11 0 JUL24 4.60 P 0.00 0.00 0.00 0.51 -0.09 30 0 0 0 JUL24 4.70 P 0.00 0.00 0.00 0.59 -0.09 30 0 0 0 JUL24 4.80 P 0.00 0.00 0.00 0.68 -0.09 31 0 0 0 JUL24 4.90 P 0.00 0.00 0.00 0.77 -0.10 32 0 0 0 JUL24 5.00 P 0.00 0.00 0.00 0.86 -0.10 31 0 0 0 AUG24 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 AUG24 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 AUG24 3.20 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0 AUG24 3.30 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0 AUG24 3.40 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0 AUG24 3.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 10 0 AUG24 3.60 P 0.00 0.00 0.00 0.07 -0.02 32 0 1,150 0 AUG24 3.70 P 0.00 0.00 0.00 0.09 -0.02 32 0 500 0 AUG24 3.80 P 0.00 0.00 0.00 0.12 -0.03 32 0 0 0 AUG24 3.90 P 0.00 0.00 0.00 0.16 -0.03 33 0 0 0 AUG24 4.00 P 0.00 0.00 0.00 0.19 -0.04 31 0 50 0 AUG24 4.10 P 0.00 0.00 0.00 0.24 -0.04 32 0 50 0 AUG24 4.20 P 0.00 0.00 0.00 0.30 -0.04 33 0 0 0 AUG24 4.30 P 0.00 0.00 0.00 0.35 -0.05 32 0 10 0 AUG24 4.40 P 0.00 0.00 0.00 0.41 -0.06 32 0 0 0 AUG24 4.50 P 0.00 0.00 0.00 0.47 -0.07 31 0 0 0 AUG24 4.60 P 0.00 0.00 0.00 0.55 -0.07 32 0 0 0 AUG24 4.70 P 0.00 0.00 0.00 0.62 -0.08 31 0 0 0 AUG24 4.80 P 0.00 0.00 0.00 0.70 -0.09 31 0 0 0 AUG24 4.90 P 0.00 0.00 0.00 0.79 -0.09 32 0 0 0 AUG24 5.00 P 0.00 0.00 0.00 0.88 -0.09 33 0 0 0 SEP24 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0 SEP24 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 SEP24 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 SEP24 3.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0 SEP24 3.10 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0 SEP24 3.20 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0 SEP24 3.30 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0 SEP24 3.40 P 0.00 0.00 0.00 0.05 -0.03 32 0 0 0 SEP24 3.50 P 0.00 0.00 0.00 0.07 -0.03 32 0 30 0 SEP24 3.60 P 0.00 0.00 0.00 0.09 -0.04 32 0 530 0 SEP24 3.70 P 0.00 0.00 0.00 0.12 -0.04 32 0 396 0 SEP24 3.80 P 0.00 0.00 0.00 0.15 -0.05 32 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 0.19 -0.04 33 0 75 0 SEP24 4.00 P 0.00 0.00 0.00 0.23 -0.05 33 0 88 0 SEP24 4.10 P 0.00 0.00 0.00 0.28 -0.05 33 0 683 0 SEP24 4.20 P 0.00 0.00 0.00 0.33 -0.06 33 0 151 0 SEP24 4.30 P 0.00 0.00 0.00 0.38 -0.07 32 0 183 0 SEP24 4.40 P 0.00 0.00 0.00 0.44 -0.07 32 0 72 0 SEP24 4.50 P 0.00 0.00 0.00 0.50 -0.08 31 0 154 0 SEP24 4.60 P 0.00 0.00 0.00 0.57 -0.09 31 0 76 0 SEP24 4.70 P 0.00 0.00 0.00 0.65 -0.09 32 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 0.73 -0.09 32 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 0.81 -0.09 32 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 0.89 -0.10 32 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 1.11 -0.11 30 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 1.35 -0.11 0 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 1.60 -0.11 0 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 1.85 -0.11 0 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 2.10 -0.11 0 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 2.35 -0.11 0 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 2.60 -0.11 0 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 2.85 -0.11 0 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 3.10 -0.11 0 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 3.35 -0.11 0 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 3.60 -0.11 0 0 0 0 SEP24 8.00 P 0.00 0.00 0.00 3.85 -0.11 0 0 0 0 SEP24 8.25 P 0.00 0.00 0.00 4.10 -0.11 0 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 DEC24 2.80 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0 DEC24 3.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0 DEC24 3.10 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.07 -0.01 33 0 2 0 DEC24 3.30 P 0.00 0.00 0.00 0.09 -0.01 33 0 3 0 DEC24 3.40 P 0.00 0.00 0.00 0.11 -0.01 33 0 452 0 DEC24 3.50 P 0.00 0.00 0.00 0.14 -0.01 34 0 5 0 DEC24 3.60 P 0.00 0.00 0.00 0.17 -0.01 34 0 0 0 DEC24 3.70 P 0.00 0.00 0.00 0.20 -0.02 33 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.23 -0.03 33 0 0 0 DEC24 3.90 P 0.00 0.00 0.00 0.27 -0.04 33 0 2 0 DEC24 4.00 P 0.00 0.00 0.00 0.32 -0.03 33 0 10 0 DEC24 4.10 P 0.00 0.00 0.00 0.36 -0.05 33 0 22 0 DEC24 4.20 P 0.00 0.00 0.00 0.42 -0.04 33 0 64 0 DEC24 4.30 P 0.00 0.00 0.00 0.47 -0.05 33 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.53 -0.05 33 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.59 -0.06 33 0 109 0 DEC24 4.60 P 0.00 0.00 0.00 0.66 -0.06 33 0 1 0 DEC24 4.70 P 0.00 0.00 0.00 0.73 -0.06 33 0 1 0 DEC24 4.80 P 0.00 0.00 0.00 0.80 -0.07 33 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.88 -0.07 33 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.95 -0.08 33 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 1.16 -0.09 33 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 1.38 -0.09 33 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 1.61 -0.10 33 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 1.85 -0.11 0 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 2.10 -0.11 0 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 2.35 -0.11 0 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 2.60 -0.11 0 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 2.85 -0.11 0 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 3.10 -0.11 0 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 3.35 -0.11 0 0 0 0 MAR25 2.70 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0 MAR25 2.80 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0 MAR25 2.90 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 17 0 MAR25 3.10 P 0.00 0.00 0.00 0.08 -0.02 32 0 22 0 MAR25 3.20 P 0.00 0.00 0.00 0.10 -0.02 33 0 10 0 MAR25 3.30 P 0.00 0.00 0.00 0.13 -0.01 33 0 3 0 MAR25 3.40 P 0.00 0.00 0.00 0.15 -0.03 33 0 10 0 MAR25 3.50 P 0.00 0.00 0.00 0.19 -0.01 34 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.22 -0.02 34 0 8 0 MAR25 3.70 P 0.00 0.00 0.00 0.25 -0.03 33 0 4 0 MAR25 3.80 P 0.00 0.00 0.00 0.29 -0.03 33 0 2 0 MAR25 3.90 P 0.00 0.00 0.00 0.33 -0.04 33 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.37 -0.04 33 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 0.42 -0.05 33 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.47 -0.05 33 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.53 -0.05 33 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.59 -0.05 33 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 0.65 -0.06 33 0 0 0 MAR25 4.60 P 0.00 0.00 0.00 0.71 -0.06 33 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.78 -0.07 33 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.85 -0.07 33 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.92 -0.07 33 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 1.00 -0.07 33 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 1.19 -0.09 33 0 0 0 TOTAL PUT 278 22,461 -22 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$ 85.70 MAY24 48.00 C 0.00 0.00 0.00 37.93 +5.95 154 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 36.93 +5.95 149 0 21 0 MAY24 50.00 C 0.00 0.00 0.00 35.93 +5.95 144 0 1,116 0 MAY24 52.50 C 0.00 0.00 0.00 33.28 +5.79 80 0 2,700 0 MAY24 55.00 C 0.00 0.00 0.00 30.78 +5.79 0 0 557 0 MAY24 57.50 C 0.00 0.00 0.00 28.29 +5.79 71 0 183 0 MAY24 60.00 C 24.86 25.22 24.86 25.79 +5.77 53 151 512 +90 MAY24 62.50 C 0.00 0.00 0.00 23.29 +5.99 0 0 309 0 MAY24 65.00 C 19.86 20.12 19.86 20.80 +5.99 49 250 1,210 -237 MAY24 67.50 C 18.00 18.00 18.00 18.83 +6.51 93 1 2,436 -1 MAY24 70.00 C 15.30 15.90 14.94 15.90 +6.05 57 188 4,082 -134 MAY24 72.50 C 13.00 13.48 12.02 13.43 +6.19 51 1,084 5,896 -448 MAY24 75.00 C 10.00 11.00 9.83 11.00 +5.90 46 2,088 7,604 -685 MAY24 77.50 C 7.50 8.60 7.45 8.60 +5.32 41 418 8,901 -182 MAY24 80.00 C 5.50 6.37 5.18 6.37 +4.47 38 1,457 9,473 -607 MAY24 82.50 C 3.70 4.41 3.33 4.35 +3.32 36 2,173 10,045 -1,361 MAY24 85.00 C 1.50 2.83 1.50 2.78 +2.31 36 8,768 7,805 -1,307 MAY24 87.50 C 1.50 1.76 1.19 1.60 +1.41 35 3,627 3,473 -635 MAY24 90.00 C 0.95 1.07 0.70 0.84 +0.77 35 5,972 14,020 -500 MAY24 92.50 C 0.56 0.67 0.42 0.40 +0.37 35 1,045 6,454 -108 MAY24 95.00 C 0.37 0.41 0.24 0.17 +0.16 35 2,604 4,147 -220 MAY24 97.50 C 0.22 0.27 0.16 0.07 +0.06 35 335 1,692 +14 MAY24 100.00 C 0.15 0.19 0.10 0.03 +0.02 36 788 16,179 -213 MAY24 102.50 C 0.11 0.11 0.08 0.01 0.00 36 76 452 +30 MAY24 105.00 C 0.06 0.07 0.06 0.01 0.00 40 1,026 1,647 +1,007 MAY24 107.50 C 0.05 0.05 0.02 0.01 0.00 44 272 648 -46 MAY24 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 331 0 MAY24 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 423 0 MAY24 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 406 0 MAY24 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 220 0 MAY24 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 394 0 MAY24 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0 MAY24 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0 MAY24 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0 MAY24 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0 MAY24 132.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0 MAY24 135.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0 MAY24 137.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0 MAY24 140.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0 MAY24 142.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0 MAY24 145.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0 MAY24 147.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0 MAY24 150.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0 JUN24 47.00 C 0.00 0.00 0.00 38.84 +5.99 61 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 37.93 +5.95 92 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 36.93 +5.95 89 0 30 0 JUN24 50.00 C 0.00 0.00 0.00 35.93 +5.95 86 0 660 0 JUN24 52.50 C 0.00 0.00 0.00 33.36 +5.87 59 0 127 0 JUN24 55.00 C 0.00 0.00 0.00 30.86 +5.87 0 0 372 0 JUN24 57.50 C 0.00 0.00 0.00 28.37 +5.87 0 0 232 0 JUN24 60.00 C 0.00 0.00 0.00 25.88 +5.76 41 0 357 0 JUN24 62.50 C 0.00 0.00 0.00 23.63 +6.23 64 0 391 0 JUN24 65.00 C 0.00 0.00 0.00 20.90 +5.97 36 0 574 0 JUN24 67.50 C 0.00 0.00 0.00 18.83 +6.32 57 0 1,896 0 JUN24 70.00 C 15.00 16.50 14.80 16.35 +6.46 51 237 6,125 +96 JUN24 72.50 C 12.00 13.10 12.00 13.54 +5.76 34 1,013 8,115 -38 JUN24 75.00 C 10.90 11.10 10.12 11.23 +5.32 34 825 13,624 -158 JUN24 77.50 C 8.40 9.13 8.00 9.13 +4.81 35 944 6,437 -15 JUN24 80.00 C 6.50 7.20 6.07 7.09 +4.06 34 3,233 14,993 -832 JUN24 82.50 C 4.79 5.40 4.55 5.39 +3.30 34 3,141 10,934 -306 JUN24 85.00 C 3.59 4.05 3.35 4.02 +2.59 35 3,344 20,429 -4 JUN24 87.50 C 2.48 2.96 2.45 2.90 +2.01 35 2,367 6,289 -233 JUN24 90.00 C 2.00 2.20 1.80 2.00 +1.45 34 4,398 17,740 +134 JUN24 92.50 C 1.39 1.60 1.32 1.35 +1.02 34 748 3,938 +59 JUN24 95.00 C 1.04 1.20 0.95 0.88 +0.69 34 703 6,380 +138 JUN24 97.50 C 0.80 0.88 0.74 0.57 +0.46 34 373 2,488 +93 JUN24 100.00 C 0.50 0.65 0.50 0.35 +0.29 34 1,247 10,656 +139 JUN24 102.50 C 0.43 0.48 0.39 0.21 +0.18 34 344 1,208 +150 JUN24 105.00 C 0.32 0.35 0.31 0.13 +0.11 34 339 1,459 +115 JUN24 107.50 C 0.25 0.28 0.25 0.08 +0.07 34 66 485 0 JUN24 110.00 C 0.22 0.22 0.19 0.05 +0.04 35 341 2,160 +294 JUN24 112.50 C 0.19 0.19 0.15 0.03 +0.02 35 70 713 +30 JUN24 115.00 C 0.14 0.14 0.14 0.02 +0.01 36 6 1,007 +6 JUN24 117.50 C 0.10 0.10 0.10 0.01 0.00 35 40 1,255 +40 JUN24 120.00 C 0.09 0.10 0.09 0.01 0.00 37 22 6,382 +6 JUN24 122.50 C 0.09 0.09 0.09 0.01 0.00 39 10 691 -10 JUN24 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 9,323 0 JUN24 127.50 C 0.07 0.07 0.07 0.01 0.00 43 3 452 +3 JUN24 130.00 C 0.07 0.07 0.06 0.01 0.00 45 21 1,278 0 JUN24 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 449 0 JUN24 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,560 0 JUN24 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 161 0 JUN24 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,926 0 JUN24 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0 JUN24 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 117 0 JUN24 147.50 C 0.00 0.00 0.00 0.01 0.00 56 0 27 0 JUN24 150.00 C 0.02 0.02 0.02 0.01 0.00 58 1 2,188 -1 JUL24 48.00 C 0.00 0.00 0.00 37.93 +5.95 76 0 0 0 JUL24 49.00 C 0.00 0.00 0.00 36.93 +5.95 73 0 0 0 JUL24 50.00 C 0.00 0.00 0.00 35.93 +5.95 70 0 331 0 JUL24 52.50 C 0.00 0.00 0.00 33.36 +5.87 50 0 42 0 JUL24 55.00 C 0.00 0.00 0.00 30.86 +5.87 0 0 120 0 JUL24 57.50 C 0.00 0.00 0.00 28.37 +5.87 0 0 35 0 JUL24 60.00 C 25.93 25.93 25.64 26.13 +6.00 57 61 1,317 -61 JUL24 62.50 C 0.00 0.00 0.00 23.63 +6.20 51 0 35 0 JUL24 65.00 C 0.00 0.00 0.00 20.91 +5.90 33 0 900 0 JUL24 67.50 C 0.00 0.00 0.00 18.83 +6.13 46 0 338 0 JUL24 70.00 C 15.65 16.24 15.18 16.35 +6.14 41 578 1,588 -578 JUL24 72.50 C 0.00 0.00 0.00 13.77 +5.45 34 0 4,210 0 JUL24 75.00 C 11.55 11.55 11.55 11.55 +4.89 33 1 3,398 -21 JUL24 77.50 C 8.78 9.39 8.75 9.66 +4.20 34 73 6,711 -17 JUL24 80.00 C 7.75 7.94 7.14 7.90 +3.83 33 590 5,196 -434 JUL24 82.50 C 6.00 6.30 5.67 6.39 +3.23 33 967 5,297 +858 JUL24 85.00 C 4.78 5.20 4.56 5.19 +2.73 34 846 4,053 +147 JUL24 87.50 C 3.86 4.18 3.71 4.17 +2.35 35 425 1,588 +95 JUL24 90.00 C 3.10 3.36 2.87 3.24 +1.91 34 730 1,958 +71 JUL24 92.50 C 2.50 2.70 2.33 2.49 +1.53 34 357 1,298 +112 JUL24 95.00 C 2.10 2.16 1.83 1.88 +1.20 34 7,485 8,655 +7,152 JUL24 97.50 C 1.60 1.72 1.55 1.42 +0.95 34 345 1,636 -2 JUL24 100.00 C 1.20 1.38 1.17 1.06 +0.74 34 310 770 +189 JUL24 102.50 C 0.96 1.10 0.94 0.77 +0.55 34 1,022 1,036 +1,002 JUL24 105.00 C 0.77 0.78 0.77 0.56 +0.41 34 122 165 -91 JUL24 107.50 C 0.60 0.62 0.60 0.39 +0.29 34 31 95 0 JUL24 110.00 C 0.52 0.52 0.49 0.28 +0.21 34 9,227 9,233 +8,927 AUG24 52.50 C 0.00 0.00 0.00 33.36 +5.87 44 0 0 0 AUG24 55.00 C 0.00 0.00 0.00 30.86 +5.87 0 0 0 0 AUG24 57.50 C 0.00 0.00 0.00 28.37 +5.87 0 0 0 0 AUG24 60.00 C 25.20 25.20 25.20 26.13 +5.94 49 160 160 +160 AUG24 62.50 C 0.00 0.00 0.00 23.67 +6.14 45 0 0 0 AUG24 65.00 C 20.70 20.70 20.68 20.99 +5.76 35 31 31 +31 AUG24 67.50 C 0.00 0.00 0.00 18.83 +5.74 39 0 0 0 AUG24 70.00 C 0.00 0.00 0.00 16.39 +5.49 35 0 56 0 AUG24 72.50 C 13.34 13.50 13.34 14.27 +5.09 35 33 58 +25 AUG24 75.00 C 0.00 0.00 0.00 12.36 +4.30 35 0 205 0 AUG24 77.50 C 10.30 10.30 10.00 10.62 +4.25 35 35 422 +2 AUG24 80.00 C 8.60 8.75 8.21 9.14 +3.88 36 121 2,724 -104 AUG24 82.50 C 7.23 7.75 6.97 7.82 +3.49 36 114 3,937 +97 AUG24 85.00 C 6.10 6.22 5.81 6.54 +2.97 36 256 3,458 -6 AUG24 87.50 C 5.13 5.39 5.00 5.50 +2.67 36 550 1,285 +446 AUG24 90.00 C 4.40 4.66 4.09 4.56 +2.33 36 972 2,032 +768 AUG24 92.50 C 3.60 3.85 3.40 3.74 +1.99 36 1,112 3,987 +1,074 AUG24 95.00 C 2.95 3.12 2.95 3.04 +1.68 36 111 604 -9 AUG24 97.50 C 2.56 2.73 2.45 2.45 +1.42 36 301 863 +42 AUG24 100.00 C 2.12 2.16 2.00 1.98 +1.19 36 48 633 +14 AUG24 102.50 C 1.74 1.74 1.70 1.57 +0.97 36 60 463 0 AUG24 105.00 C 1.42 1.58 1.42 1.24 +0.80 35 41 411 +21 AUG24 107.50 C 1.23 1.23 1.23 0.98 +0.64 35 30 184 0 AUG24 110.00 C 0.98 1.08 0.97 0.76 +0.51 35 358 388 +281 SEP24 47.00 C 0.00 0.00 0.00 39.12 +6.27 69 0 270 0 SEP24 48.00 C 0.00 0.00 0.00 37.93 +5.95 60 0 200 0 SEP24 49.00 C 0.00 0.00 0.00 36.93 +5.95 57 0 30 0 SEP24 50.00 C 35.50 35.50 35.50 36.14 +6.16 63 2 530 0 SEP24 52.50 C 0.00 0.00 0.00 33.36 +5.87 43 0 30 0 SEP24 55.00 C 0.00 0.00 0.00 30.86 +5.87 33 0 13 0 SEP24 57.50 C 0.00 0.00 0.00 28.37 +5.87 33 0 98 0 SEP24 60.00 C 25.00 25.74 25.00 26.13 +5.78 43 63 224 +60 SEP24 62.50 C 22.50 22.50 22.50 23.67 +5.87 40 1 40 0 SEP24 65.00 C 20.82 20.82 20.82 21.48 +5.81 40 60 624 0 SEP24 67.50 C 0.00 0.00 0.00 18.89 +5.17 35 0 734 0 SEP24 70.00 C 16.28 16.28 15.90 16.85 +5.20 35 3 3,749 0 SEP24 72.50 C 12.05 12.05 12.05 14.85 +4.85 35 2 2,595 -2 SEP24 75.00 C 12.40 13.00 12.40 13.05 +4.49 35 2 9,171 -1 SEP24 77.50 C 10.79 10.79 10.79 11.55 +4.24 36 1 6,602 -1 SEP24 80.00 C 9.42 9.90 9.34 10.19 +3.99 36 142 5,747 -18 SEP24 82.50 C 8.30 8.35 7.90 8.79 +3.59 36 61 14,229 -57 SEP24 85.00 C 7.00 7.30 6.96 7.55 +3.19 36 56 8,741 -32 SEP24 87.50 C 5.97 6.40 5.88 6.40 +2.73 36 242 3,510 +64 SEP24 90.00 C 5.15 5.47 5.00 5.46 +2.39 36 406 5,914 -68 SEP24 92.50 C 4.47 4.69 4.18 4.59 +2.02 36 1,670 2,186 +842 SEP24 95.00 C 3.84 4.02 3.57 3.84 +1.72 35 355 2,292 -158 SEP24 97.50 C 3.11 3.24 3.04 3.22 +1.51 35 284 1,855 -151 SEP24 100.00 C 2.93 2.95 2.59 2.65 +1.27 35 474 2,588 -11 SEP24 102.50 C 2.28 2.36 2.28 2.20 +1.09 35 5 957 0 SEP24 105.00 C 2.05 2.14 1.99 1.80 +0.92 35 32 732 -16 SEP24 107.50 C 1.66 1.76 1.66 1.48 +0.77 35 11 651 -1 SEP24 110.00 C 1.41 1.50 1.40 1.20 +0.65 35 28 1,425 +3 SEP24 112.50 C 1.29 1.33 1.29 0.97 +0.52 35 43 715 -41 SEP24 115.00 C 1.15 1.15 1.15 0.79 +0.45 35 2 3,186 +2 SEP24 117.50 C 0.00 0.00 0.00 0.63 +0.35 35 0 331 0 SEP24 120.00 C 0.86 0.86 0.80 0.51 +0.30 35 70 282 -3 SEP24 122.50 C 0.77 0.77 0.77 0.41 +0.24 35 1 129 +1 SEP24 125.00 C 0.00 0.00 0.00 0.33 +0.20 35 0 87 0 SEP24 127.50 C 0.00 0.00 0.00 0.26 +0.16 35 0 42 0 SEP24 130.00 C 0.00 0.00 0.00 0.20 +0.12 35 0 80 0 SEP24 132.50 C 0.00 0.00 0.00 0.16 +0.10 35 0 200 0 SEP24 135.00 C 0.00 0.00 0.00 0.13 +0.08 35 0 0 0 SEP24 137.50 C 0.00 0.00 0.00 0.10 +0.06 35 0 0 0 SEP24 140.00 C 0.00 0.00 0.00 0.08 +0.05 35 0 389 0 SEP24 142.50 C 0.00 0.00 0.00 0.07 +0.05 36 0 200 0 SEP24 145.00 C 0.00 0.00 0.00 0.05 +0.04 35 0 0 0 SEP24 147.50 C 0.00 0.00 0.00 0.04 +0.03 35 0 70 0 SEP24 150.00 C 0.22 0.23 0.21 0.03 +0.02 35 246 347 +35 DEC24 47.00 C 0.00 0.00 0.00 39.12 +6.27 51 0 128 0 DEC24 48.00 C 0.00 0.00 0.00 37.93 +5.95 44 0 1 0 DEC24 49.00 C 0.00 0.00 0.00 36.93 +5.95 42 0 144 0 DEC24 50.00 C 0.00 0.00 0.00 36.14 +6.16 46 0 590 0 DEC24 52.50 C 0.00 0.00 0.00 33.39 +5.68 35 0 60 0 DEC24 55.00 C 30.89 30.89 30.89 30.86 +5.50 27 1 10 +1 DEC24 57.50 C 0.00 0.00 0.00 28.61 +5.36 33 0 91 0 DEC24 60.00 C 26.60 26.78 26.38 26.85 +5.20 38 9 165 +2 DEC24 62.50 C 0.00 0.00 0.00 24.27 +5.14 34 0 46 0 DEC24 65.00 C 22.11 22.11 22.11 22.20 +4.97 33 1 114 +1 DEC24 67.50 C 0.00 0.00 0.00 20.39 +4.89 34 0 1,262 0 DEC24 70.00 C 18.45 18.45 18.45 18.58 +4.75 34 1 1,907 -1 DEC24 72.50 C 16.61 16.88 16.48 17.10 +4.78 36 100 2,746 +70 DEC24 75.00 C 14.60 15.50 14.43 15.54 +4.21 36 9 4,879 -8 DEC24 77.50 C 13.39 13.95 13.27 13.95 +4.22 35 88 7,015 +33 DEC24 80.00 C 11.99 12.27 11.80 12.65 +4.10 36 72 4,695 -6 DEC24 82.50 C 10.95 10.95 10.56 11.26 +3.70 35 26 3,705 -25 DEC24 85.00 C 9.55 10.08 9.40 10.08 +3.47 36 112 4,800 -73 DEC24 87.50 C 8.67 8.96 8.67 8.95 +3.10 35 77 2,223 +77 DEC24 90.00 C 7.55 7.90 7.50 7.97 +2.83 35 203 2,206 +22 DEC24 92.50 C 6.71 7.10 6.71 7.05 +2.56 35 91 1,998 +61 DEC24 95.00 C 6.12 6.14 5.90 6.22 +2.30 35 77 16,634 -9 DEC24 97.50 C 5.37 5.46 5.37 5.48 +2.12 35 110 1,232 -86 DEC24 100.00 C 4.90 4.99 4.65 4.79 +1.87 35 353 3,385 -9 DEC24 102.50 C 4.25 4.40 4.15 4.22 +1.73 35 221 2,081 +103 DEC24 105.00 C 3.70 4.00 3.70 3.66 +1.50 35 102 2,144 +100 DEC24 107.50 C 0.00 0.00 0.00 3.22 +1.43 35 0 873 0 DEC24 110.00 C 3.14 3.14 2.99 2.79 +1.26 35 650 1,768 +237 DEC24 112.50 C 0.00 0.00 0.00 2.43 +1.12 35 0 660 0 DEC24 115.00 C 2.23 2.23 2.23 2.06 +0.95 34 20 572 +20 DEC24 117.50 C 0.00 0.00 0.00 1.76 +0.78 34 0 990 0 DEC24 120.00 C 1.95 2.04 1.95 1.59 +0.76 35 34 7,200 -32 DEC24 122.50 C 0.00 0.00 0.00 1.33 +0.62 34 0 560 0 DEC24 125.00 C 0.00 0.00 0.00 1.14 +0.54 34 0 334 0 DEC24 127.50 C 0.00 0.00 0.00 1.00 +0.50 35 0 355 0 DEC24 130.00 C 0.00 0.00 0.00 0.85 +0.42 34 0 229 0 DEC24 132.50 C 0.00 0.00 0.00 0.73 +0.36 34 0 223 0 DEC24 135.00 C 0.00 0.00 0.00 0.63 +0.33 34 0 345 0 DEC24 137.50 C 0.00 0.00 0.00 0.54 +0.28 35 0 95 0 DEC24 140.00 C 0.00 0.00 0.00 0.46 +0.24 34 0 303 0 DEC24 142.50 C 0.00 0.00 0.00 0.40 +0.22 34 0 180 0 DEC24 145.00 C 0.00 0.00 0.00 0.35 +0.20 35 0 360 0 DEC24 147.50 C 0.00 0.00 0.00 0.30 +0.17 35 0 297 0 DEC24 150.00 C 0.53 0.61 0.53 0.26 +0.15 35 161 1,534 +161 MAR25 45.00 C 0.00 0.00 0.00 40.94 +5.92 37 0 213 0 MAR25 46.00 C 0.00 0.00 0.00 40.02 +5.77 37 0 60 0 MAR25 47.00 C 39.09 39.09 39.09 39.12 +5.73 38 1 1 +1 MAR25 48.00 C 0.00 0.00 0.00 38.20 +5.68 38 0 124 0 MAR25 49.00 C 0.00 0.00 0.00 37.29 +5.65 37 0 241 0 MAR25 50.00 C 36.50 36.50 36.09 36.39 +5.70 37 2 123 +1 MAR25 52.50 C 0.00 0.00 0.00 34.56 +5.95 41 0 0 0 MAR25 55.00 C 31.80 31.80 31.80 32.38 +5.98 40 1 94 0 MAR25 57.50 C 0.00 0.00 0.00 30.24 +5.85 39 0 30 0 MAR25 60.00 C 0.00 0.00 0.00 27.77 +4.84 36 0 454 0 MAR25 62.50 C 0.00 0.00 0.00 25.28 +4.21 32 0 104 0 MAR25 65.00 C 0.00 0.00 0.00 23.88 +4.61 35 0 156 0 MAR25 67.50 C 0.00 0.00 0.00 22.04 +4.96 35 0 557 0 MAR25 70.00 C 0.00 0.00 0.00 20.66 +5.00 36 0 675 0 MAR25 72.50 C 0.00 0.00 0.00 18.47 +4.29 34 0 3,645 0 MAR25 75.00 C 0.00 0.00 0.00 17.83 +4.98 37 0 3,414 0 MAR25 77.50 C 15.65 16.13 15.65 16.13 +4.53 36 5 1,360 -3 MAR25 80.00 C 14.10 14.40 14.10 14.66 +4.19 36 3 5,939 -1 MAR25 82.50 C 0.00 0.00 0.00 13.35 +3.84 36 0 839 0 MAR25 85.00 C 11.84 12.00 11.49 12.17 +3.59 36 39 2,038 +23 MAR25 87.50 C 10.50 10.50 10.50 11.06 +3.35 35 10 1,439 0 MAR25 90.00 C 9.80 9.92 9.62 10.63 +3.66 37 140 3,633 +98 MAR25 92.50 C 8.82 9.00 8.72 9.20 +2.95 36 149 631 +70 MAR25 95.00 C 7.99 8.11 7.96 8.37 +2.83 36 42 5,065 +36 MAR25 97.50 C 7.23 7.40 7.22 7.60 +2.63 36 486 486 +230 MAR25 100.00 C 0.00 0.00 0.00 6.90 +2.49 36 0 448 0 MAR25 102.50 C 5.90 5.90 5.90 6.29 +2.37 36 2 320 +2 MAR25 105.00 C 5.57 5.57 5.57 5.71 +2.31 36 75 863 +75 MAR25 107.50 C 0.00 0.00 0.00 5.21 +2.23 36 0 151 0 MAR25 110.00 C 4.50 4.65 4.50 4.74 +2.07 36 41 247 +15 MAR25 112.50 C 0.00 0.00 0.00 4.33 +1.96 36 0 267 0 MAR25 115.00 C 0.00 0.00 0.00 3.93 +1.87 36 0 341 0 MAR25 117.50 C 0.00 0.00 0.00 3.53 +1.68 36 0 416 0 MAR25 120.00 C 3.10 3.10 3.10 3.19 +1.55 36 1 597 0 MAR25 122.50 C 0.00 0.00 0.00 2.89 +1.47 36 0 271 0 MAR25 125.00 C 0.00 0.00 0.00 2.60 +1.33 36 0 647 0 MAR25 127.50 C 0.00 0.00 0.00 2.32 +1.19 36 0 81 0 MAR25 130.00 C 0.00 0.00 0.00 2.12 +1.14 36 0 186 0 MAR25 132.50 C 0.00 0.00 0.00 1.91 +1.04 36 0 31 0 MAR25 135.00 C 0.00 0.00 0.00 1.70 +0.93 36 0 84 0 MAR25 137.50 C 0.00 0.00 0.00 1.54 +0.86 37 0 0 0 MAR25 140.00 C 1.70 1.70 1.70 1.40 +0.81 37 1 75 0 MAR25 142.50 C 0.00 0.00 0.00 1.25 +0.72 36 0 210 0 MAR25 145.00 C 1.37 1.37 1.37 1.11 +0.64 36 1 260 +1 MAR25 147.50 C 0.00 0.00 0.00 1.01 +0.61 37 0 90 0 MAR25 150.00 C 0.00 0.00 0.00 0.91 +0.56 36 0 695 0 TOTAL CALL 91,441 561,449 +15,988 MAY24 48.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 106 0 667 0 MAY24 50.00 P 0.00 0.00 0.00 0.01 0.00 103 0 679 0 MAY24 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 2,586 0 MAY24 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 737 0 MAY24 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,627 0 MAY24 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,882 0 MAY24 62.50 P 0.03 0.04 0.01 0.01 0.00 63 42 4,578 0 MAY24 65.00 P 0.02 0.04 0.02 0.01 0.00 56 298 7,216 -23 MAY24 67.50 P 0.04 0.04 0.02 0.01 0.00 49 147 5,496 -137 MAY24 70.00 P 0.06 0.06 0.03 0.01 -0.03 42 1,894 8,909 -378 MAY24 72.50 P 0.08 0.08 0.06 0.01 -0.14 35 143 7,008 -86 MAY24 75.00 P 0.25 0.25 0.08 0.05 -0.39 36 1,382 14,225 -91 MAY24 77.50 P 0.86 0.86 0.17 0.15 -0.92 35 3,795 5,536 -842 MAY24 80.00 P 0.56 0.60 0.38 0.40 -1.81 34 3,154 5,024 +122 MAY24 82.50 P 1.19 1.28 0.87 0.92 -2.89 34 3,482 4,098 +2,034 MAY24 85.00 P 2.16 2.45 1.79 1.83 -3.95 34 1,882 1,843 +776 MAY24 87.50 P 3.60 4.00 3.23 3.28 -4.62 35 676 963 +546 MAY24 90.00 P 5.42 5.98 5.10 5.10 -5.21 37 44 196 -12 MAY24 92.50 P 7.50 7.50 7.50 7.15 -5.65 36 2 178 -2 MAY24 95.00 P 10.00 10.00 10.00 9.38 -5.92 34 10 8 +8 MAY24 97.50 P 0.00 0.00 0.00 11.81 -5.99 35 0 5 0 MAY24 100.00 P 12.38 12.38 12.38 14.30 -6.00 0 46 46 +46 MAY24 102.50 P 17.35 17.35 17.30 16.80 -6.00 0 60 110 +60 MAY24 105.00 P 0.00 0.00 0.00 19.30 -6.00 0 0 0 0 MAY24 107.50 P 0.00 0.00 0.00 21.80 -6.00 0 0 0 0 MAY24 110.00 P 0.00 0.00 0.00 24.30 -6.00 0 0 0 0 MAY24 112.50 P 0.00 0.00 0.00 26.80 -6.00 0 0 0 0 MAY24 115.00 P 0.00 0.00 0.00 29.30 -6.00 0 0 0 0 MAY24 117.50 P 0.00 0.00 0.00 31.80 -6.00 0 0 0 0 MAY24 120.00 P 0.00 0.00 0.00 34.30 -6.00 0 0 0 0 MAY24 122.50 P 0.00 0.00 0.00 36.80 -6.00 0 0 0 0 MAY24 125.00 P 0.00 0.00 0.00 39.30 -6.00 0 0 0 0 MAY24 127.50 P 0.00 0.00 0.00 41.80 -6.00 0 0 0 0 MAY24 130.00 P 0.00 0.00 0.00 44.30 -6.00 0 0 0 0 MAY24 132.50 P 0.00 0.00 0.00 46.80 -6.00 0 0 0 0 MAY24 135.00 P 0.00 0.00 0.00 49.30 -6.00 0 0 0 0 MAY24 137.50 P 0.00 0.00 0.00 51.80 -6.00 0 0 0 0 MAY24 140.00 P 0.00 0.00 0.00 54.30 -6.00 0 0 0 0 MAY24 142.50 P 0.00 0.00 0.00 56.80 -6.00 0 0 0 0 MAY24 145.00 P 0.00 0.00 0.00 59.30 -6.00 0 0 0 0 MAY24 147.50 P 0.00 0.00 0.00 61.80 -6.00 0 0 0 0 MAY24 150.00 P 0.00 0.00 0.00 64.30 -6.00 0 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 901 0 JUN24 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 574 0 JUN24 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 705 0 JUN24 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,284 0 JUN24 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,060 0 JUN24 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,723 0 JUN24 57.50 P 0.05 0.05 0.04 0.01 0.00 42 168 2,928 -154 JUN24 60.00 P 0.06 0.06 0.05 0.01 -0.02 38 46 8,178 0 JUN24 62.50 P 0.07 0.08 0.07 0.02 -0.05 36 26 5,388 -24 JUN24 65.00 P 0.16 0.16 0.09 0.04 -0.12 35 356 10,172 +17 JUN24 67.50 P 0.19 0.19 0.14 0.09 -0.25 34 43 10,148 +33 JUN24 70.00 P 0.44 0.44 0.22 0.19 -0.47 34 329 16,901 +96 JUN24 72.50 P 0.58 0.58 0.33 0.38 -0.80 34 2,110 15,391 -1,025 JUN24 75.00 P 1.00 1.00 0.64 0.69 -1.27 34 4,003 9,573 -1,080 JUN24 77.50 P 1.30 1.39 1.10 1.19 -1.87 33 3,557 8,910 +199 JUN24 80.00 P 1.91 2.24 1.80 1.89 -2.64 33 2,952 8,105 +1,056 JUN24 82.50 P 3.24 3.37 2.84 2.84 -3.24 33 1,743 7,940 +101 JUN24 85.00 P 4.35 4.84 4.10 4.10 -3.96 33 1,292 3,503 +346 JUN24 87.50 P 5.80 6.48 5.72 5.72 -4.47 34 215 5,731 -31 JUN24 90.00 P 7.80 8.20 7.46 7.46 -4.95 35 134 7,613 +9 JUN24 92.50 P 10.29 10.29 9.90 9.41 -4.98 35 15 931 -4 JUN24 95.00 P 12.62 12.62 12.62 11.54 -5.23 36 2 136 0 JUN24 97.50 P 0.00 0.00 0.00 13.76 -6.01 37 0 3 0 JUN24 100.00 P 15.54 16.60 15.54 16.00 -6.22 36 9 388 +3 JUN24 102.50 P 0.00 0.00 0.00 18.83 -5.66 47 0 30 0 JUN24 105.00 P 20.80 20.80 20.80 20.80 -6.06 38 100 100 +70 JUN24 107.50 P 0.00 0.00 0.00 23.84 -5.50 55 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 25.64 -6.25 37 0 0 0 JUN24 112.50 P 0.00 0.00 0.00 28.10 -6.23 36 0 0 0 JUN24 115.00 P 0.00 0.00 0.00 30.56 -6.25 0 0 0 0 JUN24 117.50 P 0.00 0.00 0.00 33.03 -5.91 0 0 0 0 JUN24 120.00 P 0.00 0.00 0.00 35.52 -5.91 0 0 0 0 JUN24 122.50 P 0.00 0.00 0.00 38.81 -5.11 75 0 0 0 JUN24 125.00 P 41.27 41.27 40.93 41.30 -5.11 78 270 270 +270 JUN24 127.50 P 43.45 43.45 42.98 42.98 -6.26 0 450 450 +450 JUN24 130.00 P 0.00 0.00 0.00 46.27 -5.46 84 0 0 0 JUN24 132.50 P 0.00 0.00 0.00 47.95 -6.28 0 0 0 0 JUN24 135.00 P 0.00 0.00 0.00 51.26 -5.46 89 0 0 0 JUN24 137.50 P 0.00 0.00 0.00 52.93 -6.28 0 0 0 0 JUN24 140.00 P 0.00 0.00 0.00 55.42 -6.29 0 0 0 0 JUN24 142.50 P 0.00 0.00 0.00 57.91 -6.29 0 0 0 0 JUN24 145.00 P 0.00 0.00 0.00 60.40 -6.29 0 0 0 0 JUN24 147.50 P 0.00 0.00 0.00 62.90 -6.29 0 0 0 0 JUN24 150.00 P 0.00 0.00 0.00 65.39 -6.29 0 0 0 0 JUL24 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 281 0 JUL24 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 289 0 JUL24 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 659 0 JUL24 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 193 0 JUL24 55.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 394 0 JUL24 57.50 P 0.00 0.00 0.00 0.02 -0.05 34 0 2,053 0 JUL24 60.00 P 0.12 0.12 0.12 0.05 -0.10 34 197 1,872 -2 JUL24 62.50 P 0.18 0.18 0.16 0.10 -0.19 34 235 1,334 -202 JUL24 65.00 P 0.26 0.27 0.24 0.20 -0.29 34 138 1,835 -12 JUL24 67.50 P 0.37 0.39 0.36 0.36 -0.48 34 116 3,767 -86 JUL24 70.00 P 0.53 0.64 0.53 0.58 -0.76 33 482 9,298 -279 JUL24 72.50 P 0.98 1.00 0.85 0.94 -1.08 33 767 7,048 -649 JUL24 75.00 P 1.38 1.54 1.31 1.44 -1.48 33 7,993 13,589 +6,370 JUL24 77.50 P 2.10 2.27 1.93 2.10 -2.00 33 3,523 5,596 +2,659 JUL24 80.00 P 3.01 3.22 2.83 2.94 -2.59 33 1,089 3,889 -261 JUL24 82.50 P 3.96 4.40 3.88 3.96 -2.79 33 5,971 4,672 +3,759 JUL24 85.00 P 5.18 5.77 5.15 5.18 -3.78 33 1,821 1,220 +840 JUL24 87.50 P 7.15 7.45 6.66 6.66 -3.94 33 181 319 +11 JUL24 90.00 P 8.80 9.01 8.45 8.48 -4.16 34 94 300 +90 JUL24 92.50 P 0.00 0.00 0.00 10.36 -4.44 35 0 30 0 JUL24 95.00 P 12.51 12.51 12.51 12.12 -4.94 34 3 280 0 JUL24 97.50 P 0.00 0.00 0.00 14.20 -5.77 34 0 150 0 JUL24 100.00 P 16.13 17.26 16.13 16.37 -5.96 34 68 98 +68 JUL24 102.50 P 0.00 0.00 0.00 18.83 -6.07 37 0 0 0 JUL24 105.00 P 0.00 0.00 0.00 21.57 -5.52 43 0 30 0 JUL24 107.50 P 0.00 0.00 0.00 24.01 -5.53 45 0 0 0 JUL24 110.00 P 0.00 0.00 0.00 25.77 -6.28 35 0 0 0 AUG24 52.50 P 0.00 0.00 0.00 0.02 -0.04 35 0 805 0 AUG24 55.00 P 0.00 0.00 0.00 0.05 -0.07 36 0 836 0 AUG24 57.50 P 0.21 0.21 0.18 0.10 -0.12 36 191 417 +98 AUG24 60.00 P 0.27 0.27 0.24 0.18 -0.20 35 251 616 -5 AUG24 62.50 P 0.34 0.35 0.34 0.31 -0.32 35 71 1,485 +65 AUG24 65.00 P 0.55 0.57 0.49 0.48 -0.48 35 158 1,091 +139 AUG24 67.50 P 0.74 0.83 0.72 0.75 -0.66 35 1,015 833 -368 AUG24 70.00 P 1.11 1.23 1.05 1.12 -0.92 35 726 539 -506 AUG24 72.50 P 1.52 1.71 1.48 1.61 -1.20 35 219 2,226 +80 AUG24 75.00 P 2.15 2.38 2.10 2.22 -1.62 35 159 2,219 +16 AUG24 77.50 P 2.97 3.18 2.85 3.00 -2.02 35 170 1,821 +1 AUG24 80.00 P 3.83 4.22 3.80 3.92 -2.50 34 1,223 1,598 -66 AUG24 82.50 P 4.82 5.40 4.82 5.00 -3.09 34 385 1,026 +180 AUG24 85.00 P 6.08 6.84 6.08 6.23 -3.58 34 740 937 +537 AUG24 87.50 P 7.98 7.98 7.91 7.66 -4.01 34 87 95 +85 AUG24 90.00 P 9.52 9.90 9.39 9.30 -3.97 34 180 184 +176 AUG24 92.50 P 0.00 0.00 0.00 11.07 -4.26 35 0 60 0 AUG24 95.00 P 0.00 0.00 0.00 13.03 -4.45 36 0 50 0 AUG24 97.50 P 0.00 0.00 0.00 14.92 -5.05 35 0 30 0 AUG24 100.00 P 0.00 0.00 0.00 16.99 -5.69 35 0 0 0 AUG24 102.50 P 0.00 0.00 0.00 19.12 -5.98 35 0 60 0 AUG24 105.00 P 0.00 0.00 0.00 21.98 -5.39 41 0 0 0 AUG24 107.50 P 0.00 0.00 0.00 24.34 -5.44 43 0 0 0 AUG24 110.00 P 0.00 0.00 0.00 26.73 -5.40 44 0 0 0 SEP24 47.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 1,349 0 SEP24 48.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 453 0 SEP24 49.00 P 0.00 0.00 0.00 0.02 -0.04 35 0 556 0 SEP24 50.00 P 0.00 0.00 0.00 0.03 -0.05 36 0 703 0 SEP24 52.50 P 0.00 0.00 0.00 0.05 -0.10 35 0 930 0 SEP24 55.00 P 0.27 0.27 0.25 0.11 -0.15 35 20 2,310 -18 SEP24 57.50 P 0.33 0.33 0.32 0.19 -0.24 35 16 2,065 -15 SEP24 60.00 P 0.46 0.46 0.42 0.32 -0.37 35 59 7,391 +28 SEP24 62.50 P 0.60 0.63 0.60 0.50 -0.49 35 9 2,942 +3 SEP24 65.00 P 0.80 0.89 0.80 0.77 -0.66 35 32 5,823 -4 SEP24 67.50 P 1.08 1.23 1.06 1.12 -0.88 35 372 6,737 -300 SEP24 70.00 P 1.51 1.69 1.51 1.54 -1.16 35 718 7,051 -254 SEP24 72.50 P 2.05 2.24 2.05 2.07 -1.48 34 520 7,603 -159 SEP24 75.00 P 2.75 2.95 2.67 2.76 -2.00 34 1,075 10,420 +263 SEP24 77.50 P 3.63 3.79 3.60 3.56 -2.12 34 235 5,842 +111 SEP24 80.00 P 4.74 4.86 4.50 4.52 -2.90 34 554 2,861 +154 SEP24 82.50 P 6.02 6.02 5.61 5.63 -3.00 34 1,438 5,163 +881 SEP24 85.00 P 7.22 7.35 6.87 6.87 -3.47 34 729 2,314 +403 SEP24 87.50 P 8.68 8.68 8.52 8.30 -3.88 34 183 1,362 +183 SEP24 90.00 P 10.13 10.13 9.88 9.92 -4.00 34 109 1,031 +1 SEP24 92.50 P 0.00 0.00 0.00 11.61 -4.27 34 0 376 0 SEP24 95.00 P 13.77 13.79 13.73 13.50 -4.46 35 61 269 +31 SEP24 97.50 P 0.00 0.00 0.00 15.41 -4.56 35 0 20 0 SEP24 100.00 P 18.10 18.10 17.82 17.91 -5.07 38 3 231 -1 SEP24 102.50 P 0.00 0.00 0.00 19.48 -5.72 35 0 30 0 SEP24 105.00 P 22.25 22.25 22.25 22.02 -5.48 38 1 4 +1 SEP24 107.50 P 0.00 0.00 0.00 24.34 -5.57 39 0 0 0 SEP24 110.00 P 0.00 0.00 0.00 26.94 -5.50 42 0 30 0 SEP24 112.50 P 0.00 0.00 0.00 29.34 -5.31 44 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 31.76 -5.34 45 0 200 0 SEP24 117.50 P 0.00 0.00 0.00 34.16 -5.41 47 0 0 0 SEP24 120.00 P 0.00 0.00 0.00 36.58 -5.39 48 0 30 0 SEP24 122.50 P 0.00 0.00 0.00 38.81 -5.63 47 0 0 0 SEP24 125.00 P 0.00 0.00 0.00 41.30 -5.61 49 0 0 0 SEP24 127.50 P 0.00 0.00 0.00 43.10 -6.32 37 0 0 0 SEP24 130.00 P 0.00 0.00 0.00 46.27 -5.72 52 0 0 0 SEP24 132.50 P 0.00 0.00 0.00 47.98 -6.42 0 0 0 0 SEP24 135.00 P 0.00 0.00 0.00 51.26 -5.63 55 0 0 0 SEP24 137.50 P 0.00 0.00 0.00 52.93 -6.45 0 0 0 0 SEP24 140.00 P 0.00 0.00 0.00 55.42 -6.44 0 0 0 0 SEP24 142.50 P 0.00 0.00 0.00 58.33 -6.03 53 0 0 0 SEP24 145.00 P 0.00 0.00 0.00 60.81 -6.04 54 0 0 0 SEP24 147.50 P 0.00 0.00 0.00 63.29 -6.05 55 0 0 0 SEP24 150.00 P 0.00 0.00 0.00 65.78 -6.06 57 0 0 0 DEC24 47.00 P 0.32 0.32 0.32 0.09 -0.07 35 6 1,948 -6 DEC24 48.00 P 0.00 0.00 0.00 0.10 -0.10 34 0 3,098 0 DEC24 49.00 P 0.00 0.00 0.00 0.13 -0.11 35 0 1,464 0 DEC24 50.00 P 0.40 0.40 0.38 0.16 -0.14 35 13 3,022 +6 DEC24 52.50 P 0.00 0.00 0.00 0.26 -0.21 35 0 2,490 0 DEC24 55.00 P 0.62 0.62 0.62 0.41 -0.31 35 2 2,485 0 DEC24 57.50 P 0.00 0.00 0.00 0.61 -0.43 35 0 974 0 DEC24 60.00 P 1.01 1.11 1.01 0.87 -0.57 35 61 3,627 -2 DEC24 62.50 P 1.39 1.39 1.33 1.23 -0.71 35 47 6,824 +16 DEC24 65.00 P 1.72 1.84 1.71 1.66 -0.86 35 446 13,065 +59 DEC24 67.50 P 2.15 2.28 2.15 2.17 -1.07 35 18 2,768 +10 DEC24 70.00 P 2.75 2.93 2.68 2.66 -1.38 34 106 8,706 -26 DEC24 72.50 P 3.50 3.63 3.43 3.43 -1.53 34 94 3,755 +67 DEC24 75.00 P 4.15 4.53 4.15 4.19 -1.83 34 308 5,430 -193 DEC24 77.50 P 5.10 5.39 5.10 5.09 -2.13 34 55 3,291 +49 DEC24 80.00 P 6.34 6.48 6.16 6.25 -2.38 34 86 4,449 +26 DEC24 82.50 P 7.58 7.80 7.38 7.26 -2.79 34 481 702 +403 DEC24 85.00 P 8.93 9.09 8.58 8.62 -3.01 34 1,227 1,603 +932 DEC24 87.50 P 9.85 10.30 9.85 9.94 -3.57 34 11 417 +4 DEC24 90.00 P 12.10 12.10 11.57 11.45 -3.66 34 37 163 +7 DEC24 92.50 P 0.00 0.00 0.00 13.15 -3.81 34 0 1 0 DEC24 95.00 P 15.30 15.50 15.30 14.96 -3.87 34 21 101 -1 DEC24 97.50 P 0.00 0.00 0.00 16.75 -4.14 34 0 294 0 DEC24 100.00 P 19.18 19.30 19.09 18.62 -4.77 34 32 118 +32 DEC24 102.50 P 0.00 0.00 0.00 21.20 -4.20 37 0 44 0 DEC24 105.00 P 0.00 0.00 0.00 23.27 -4.87 38 0 39 0 DEC24 107.50 P 0.00 0.00 0.00 25.45 -5.00 38 0 0 0 DEC24 110.00 P 0.00 0.00 0.00 27.66 -5.16 39 0 39 0 DEC24 112.50 P 0.00 0.00 0.00 29.93 -5.22 40 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 32.22 -5.30 40 0 0 0 DEC24 117.50 P 0.00 0.00 0.00 34.56 -5.33 41 0 0 0 DEC24 120.00 P 36.60 36.60 36.60 36.58 -5.67 40 1 1 +1 DEC24 122.50 P 0.00 0.00 0.00 38.90 -5.80 40 0 0 0 DEC24 125.00 P 40.00 40.00 40.00 41.31 -5.84 41 5 5 +5 DEC24 127.50 P 0.00 0.00 0.00 43.73 -5.89 42 0 0 0 DEC24 130.00 P 0.00 0.00 0.00 46.27 -5.73 43 0 0 0 DEC24 132.50 P 0.00 0.00 0.00 48.59 -5.88 43 0 0 0 DEC24 135.00 P 0.00 0.00 0.00 51.26 -5.68 46 0 0 0 DEC24 137.50 P 0.00 0.00 0.00 53.48 -5.96 45 0 0 0 DEC24 140.00 P 0.00 0.00 0.00 55.94 -6.07 45 0 0 0 DEC24 142.50 P 0.00 0.00 0.00 58.41 -6.01 46 0 0 0 DEC24 145.00 P 0.00 0.00 0.00 60.93 -5.97 48 0 0 0 DEC24 147.50 P 0.00 0.00 0.00 63.40 -6.00 48 0 0 0 DEC24 150.00 P 0.00 0.00 0.00 65.88 -6.04 49 0 0 0 MAR25 45.00 P 0.00 0.00 0.00 0.21 -0.05 36 0 431 0 MAR25 46.00 P 0.47 0.47 0.47 0.26 -0.04 37 30 92 +30 MAR25 47.00 P 0.53 0.54 0.53 0.31 -0.05 37 95 120 +21 MAR25 48.00 P 0.00 0.00 0.00 0.36 -0.07 37 0 263 0 MAR25 49.00 P 0.00 0.00 0.00 0.42 -0.08 37 0 2,390 0 MAR25 50.00 P 0.69 0.69 0.69 0.49 -0.11 36 4 1,513 -4 MAR25 52.50 P 0.00 0.00 0.00 0.69 -0.18 36 0 320 0 MAR25 55.00 P 1.15 1.15 1.15 0.96 -0.26 36 1 507 -1 MAR25 57.50 P 1.47 1.47 1.47 1.30 -0.34 36 1 1,796 0 MAR25 60.00 P 1.67 1.80 1.67 1.75 -0.39 37 114 703 -54 MAR25 62.50 P 0.00 0.00 0.00 2.24 -0.54 37 0 4,942 0 MAR25 65.00 P 2.52 2.79 2.52 2.68 -0.81 36 59 1,954 +3 MAR25 67.50 P 3.15 3.36 3.15 3.31 -1.01 36 104 2,901 0 MAR25 70.00 P 3.90 4.11 3.80 4.05 -1.20 36 109 6,117 -65 MAR25 72.50 P 4.70 4.80 4.67 4.85 -1.35 36 166 2,909 -150 MAR25 75.00 P 5.73 5.73 5.49 5.78 -1.50 36 185 3,998 -19 MAR25 77.50 P 6.35 6.82 6.35 6.76 -1.70 36 136 1,044 +57 MAR25 80.00 P 7.70 7.90 7.54 7.87 -1.91 36 68 4,035 0 MAR25 82.50 P 8.60 9.19 8.60 9.05 -2.19 36 163 153 +136 MAR25 85.00 P 10.22 10.50 9.97 10.31 -2.49 35 409 502 +294 MAR25 87.50 P 11.65 11.85 11.35 11.68 -2.72 35 539 536 +531 MAR25 90.00 P 12.98 12.98 12.98 13.08 -3.20 35 2 17 +2 MAR25 92.50 P 14.85 14.85 14.85 14.64 -3.27 35 6 6 +6 MAR25 95.00 P 0.00 0.00 0.00 16.72 -3.02 36 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 18.43 -3.69 36 0 14 0 MAR25 100.00 P 19.85 19.85 19.85 19.63 -4.64 34 1 8 +1 MAR25 102.50 P 0.00 0.00 0.00 22.11 -4.26 37 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 24.12 -4.49 37 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 26.19 -4.65 37 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 28.31 -4.79 38 0 33 0 MAR25 112.50 P 0.00 0.00 0.00 30.49 -4.94 38 0 0 0 MAR25 115.00 P 0.00 0.00 0.00 32.32 -5.45 37 0 1 0 MAR25 117.50 P 0.00 0.00 0.00 34.56 -5.55 37 0 0 0 MAR25 120.00 P 0.00 0.00 0.00 36.85 -5.70 38 0 0 0 MAR25 122.50 P 0.00 0.00 0.00 39.16 -5.80 38 0 0 0 MAR25 125.00 P 0.00 0.00 0.00 41.52 -5.75 38 0 0 0 MAR25 127.50 P 0.00 0.00 0.00 43.92 -5.84 39 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 46.31 -5.87 40 0 0 0 MAR25 132.50 P 0.00 0.00 0.00 48.70 -5.96 40 0 0 0 MAR25 135.00 P 0.00 0.00 0.00 51.26 -5.86 42 0 0 0 MAR25 137.50 P 0.00 0.00 0.00 53.59 -5.89 41 0 0 0 MAR25 140.00 P 0.00 0.00 0.00 55.94 -6.07 41 0 0 0 MAR25 142.50 P 0.00 0.00 0.00 58.47 -5.98 43 0 0 0 MAR25 145.00 P 0.00 0.00 0.00 60.93 -6.13 43 0 0 0 MAR25 147.50 P 0.00 0.00 0.00 63.40 -6.01 44 0 0 0 MAR25 150.00 P 0.00 0.00 0.00 65.88 -6.04 45 0 0 0 TOTAL PUT 74,513 463,101 +18,576 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$ 5.49 MAY24 2.70 C 0.00 0.00 0.00 2.79 -0.02 0 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 2.69 -0.02 0 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 2.59 -0.02 0 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 2.49 -0.02 0 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 2.39 -0.02 0 0 0 0 MAY24 3.20 C 0.00 0.00 0.00 2.29 -0.03 0 0 0 0 MAY24 3.30 C 0.00 0.00 0.00 2.19 -0.03 0 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 2.10 -0.02 116 0 0 0 MAY24 3.50 C 0.00 0.00 0.00 2.00 -0.02 110 0 0 0 MAY24 3.60 C 0.00 0.00 0.00 1.90 -0.02 103 0 0 0 MAY24 3.70 C 0.00 0.00 0.00 1.80 -0.02 97 0 0 0 MAY24 3.80 C 0.00 0.00 0.00 1.70 -0.02 90 0 2 0 MAY24 3.90 C 0.00 0.00 0.00 1.60 -0.02 84 0 30 0 MAY24 4.00 C 0.00 0.00 0.00 1.50 -0.02 78 0 0 0 MAY24 4.10 C 0.00 0.00 0.00 1.40 -0.02 72 0 130 0 MAY24 4.20 C 0.00 0.00 0.00 1.30 -0.02 67 0 130 0 MAY24 4.30 C 0.00 0.00 0.00 1.20 -0.02 61 0 47 0 MAY24 4.40 C 0.00 0.00 0.00 1.10 -0.02 56 0 95 0 MAY24 4.50 C 0.00 0.00 0.00 1.00 -0.02 51 0 65 0 MAY24 4.60 C 0.00 0.00 0.00 0.90 -0.02 45 0 91 0 MAY24 4.70 C 0.00 0.00 0.00 0.80 -0.02 40 0 177 0 MAY24 4.80 C 0.00 0.00 0.00 0.70 -0.03 35 0 134 0 MAY24 4.90 C 0.00 0.00 0.00 0.61 -0.02 41 0 137 0 MAY24 5.00 C 0.00 0.00 0.00 0.51 -0.03 35 0 174 0 MAY24 5.25 C 0.00 0.00 0.00 0.31 -0.03 38 0 712 0 MAY24 5.50 C 0.16 0.18 0.16 0.17 -0.02 41 61 287 +61 MAY24 5.75 C 0.13 0.13 0.10 0.09 -0.01 44 110 502 +83 MAY24 6.00 C 0.05 0.05 0.05 0.04 -0.01 45 9 388 0 MAY24 6.25 C 0.03 0.03 0.02 0.02 0.00 48 24 325 0 MAY24 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 289 0 MAY24 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 42 0 MAY24 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0 MAY24 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0 MAY24 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0 MAY24 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0 JUN24 2.30 C 0.00 0.00 0.00 3.20 -0.02 0 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 3.10 -0.02 0 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 3.00 -0.02 0 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 2.90 -0.02 0 0 1 0 JUN24 2.70 C 0.00 0.00 0.00 2.80 -0.02 0 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 2.70 -0.02 0 0 10 0 JUN24 2.90 C 0.00 0.00 0.00 2.60 -0.02 0 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 2.50 -0.02 0 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 2.40 -0.02 0 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 2.30 -0.03 0 0 5 0 JUN24 3.30 C 0.00 0.00 0.00 2.21 -0.02 71 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 2.11 -0.02 66 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 2.01 -0.02 61 0 15 0 JUN24 3.60 C 0.00 0.00 0.00 1.91 -0.02 57 0 15 0 JUN24 3.70 C 0.00 0.00 0.00 1.81 -0.02 53 0 30 0 JUN24 3.80 C 0.00 0.00 0.00 1.71 -0.02 48 0 42 0 JUN24 3.90 C 0.00 0.00 0.00 1.61 -0.02 44 0 40 0 JUN24 4.00 C 0.00 0.00 0.00 1.51 -0.02 39 0 52 0 JUN24 4.10 C 0.00 0.00 0.00 1.41 -0.02 35 0 38 0 JUN24 4.20 C 0.00 0.00 0.00 1.32 -0.02 46 0 61 0 JUN24 4.30 C 0.00 0.00 0.00 1.22 -0.02 42 0 67 0 JUN24 4.40 C 0.00 0.00 0.00 1.13 -0.02 45 0 58 0 JUN24 4.50 C 0.00 0.00 0.00 1.03 -0.03 41 0 79 0 JUN24 4.60 C 0.00 0.00 0.00 0.94 -0.03 41 0 52 0 JUN24 4.70 C 0.00 0.00 0.00 0.86 -0.02 43 0 135 0 JUN24 4.80 C 0.00 0.00 0.00 0.77 -0.03 41 0 101 0 JUN24 4.90 C 0.00 0.00 0.00 0.70 -0.01 44 0 50 0 JUN24 5.00 C 0.00 0.00 0.00 0.61 -0.02 41 0 88 0 JUN24 5.25 C 0.00 0.00 0.00 0.45 -0.02 42 0 143 0 JUN24 5.50 C 0.00 0.00 0.00 0.31 -0.02 42 0 196 0 JUN24 5.75 C 0.21 0.22 0.21 0.22 -0.02 44 60 271 +2 JUN24 6.00 C 0.00 0.00 0.00 0.14 -0.02 43 0 115 0 JUN24 6.25 C 0.00 0.00 0.00 0.09 -0.02 44 0 1,000 0 JUN24 6.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 237 0 JUN24 6.75 C 0.00 0.00 0.00 0.03 -0.01 43 0 91 0 JUN24 7.00 C 0.04 0.04 0.04 0.02 -0.01 44 10 90 0 JUN24 7.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 15 0 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 JUL24 3.90 C 0.00 0.00 0.00 1.61 -0.02 38 0 0 0 JUL24 4.00 C 0.00 0.00 0.00 1.52 -0.02 45 0 0 0 JUL24 4.10 C 0.00 0.00 0.00 1.42 -0.02 42 0 0 0 JUL24 4.20 C 0.00 0.00 0.00 1.33 -0.02 44 0 0 0 JUL24 4.30 C 0.00 0.00 0.00 1.24 -0.02 44 0 0 0 JUL24 4.40 C 0.00 0.00 0.00 1.15 -0.02 44 0 0 0 JUL24 4.50 C 0.00 0.00 0.00 1.06 -0.02 43 0 11 0 JUL24 4.60 C 0.00 0.00 0.00 0.98 -0.02 44 0 0 0 JUL24 4.70 C 0.00 0.00 0.00 0.90 -0.02 43 0 0 0 JUL24 4.80 C 0.00 0.00 0.00 0.82 -0.02 43 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 0.75 -0.01 43 0 0 0 JUL24 5.00 C 0.00 0.00 0.00 0.68 -0.01 43 0 92 0 JUL24 5.25 C 0.00 0.00 0.00 0.53 -0.01 43 0 105 0 JUL24 5.50 C 0.00 0.00 0.00 0.41 -0.01 44 0 111 0 JUL24 5.75 C 0.00 0.00 0.00 0.31 -0.02 44 0 9 0 JUL24 6.00 C 0.00 0.00 0.00 0.23 -0.01 44 0 15 0 JUL24 6.25 C 0.00 0.00 0.00 0.17 -0.01 44 0 15 0 JUL24 6.50 C 0.00 0.00 0.00 0.12 -0.01 44 0 35 0 JUL24 6.75 C 0.00 0.00 0.00 0.09 0.00 44 0 15 0 JUL24 7.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 51 0 JUL24 7.25 C 0.00 0.00 0.00 0.04 -0.01 43 0 13 0 JUL24 7.50 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0 JUL24 7.75 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0 AUG24 4.20 C 0.00 0.00 0.00 1.35 -0.02 44 0 0 0 AUG24 4.30 C 0.00 0.00 0.00 1.26 -0.02 43 0 0 0 AUG24 4.40 C 0.00 0.00 0.00 1.18 -0.02 43 0 0 0 AUG24 4.50 C 0.00 0.00 0.00 1.10 -0.02 44 0 0 0 AUG24 4.60 C 0.00 0.00 0.00 1.03 -0.01 44 0 0 0 AUG24 4.70 C 0.00 0.00 0.00 0.95 -0.02 44 0 0 0 AUG24 4.80 C 0.00 0.00 0.00 0.88 -0.02 43 0 0 0 AUG24 4.90 C 0.00 0.00 0.00 0.83 0.00 45 0 0 0 AUG24 5.00 C 0.00 0.00 0.00 0.76 -0.01 44 0 0 0 AUG24 5.25 C 0.00 0.00 0.00 0.62 -0.01 44 0 0 0 AUG24 5.50 C 0.00 0.00 0.00 0.50 -0.01 44 0 15 0 AUG24 5.75 C 0.00 0.00 0.00 0.41 -0.01 45 0 12 0 AUG24 6.00 C 0.00 0.00 0.00 0.32 -0.01 45 0 15 0 AUG24 6.25 C 0.00 0.00 0.00 0.25 0.00 45 0 15 0 AUG24 6.50 C 0.00 0.00 0.00 0.19 -0.01 44 0 10 0 AUG24 6.75 C 0.00 0.00 0.00 0.15 0.00 44 0 15 0 AUG24 7.00 C 0.00 0.00 0.00 0.12 0.00 45 0 15 0 AUG24 7.25 C 0.00 0.00 0.00 0.09 0.00 45 0 11 0 AUG24 7.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0 AUG24 7.75 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0 SEP24 2.30 C 0.00 0.00 0.00 3.20 -0.02 0 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 3.10 -0.02 0 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 3.00 -0.02 0 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 2.90 -0.02 0 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 2.80 -0.02 0 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 2.70 -0.02 0 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 2.60 -0.02 0 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 2.50 -0.02 0 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 2.40 -0.03 0 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 2.31 -0.02 51 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 2.21 -0.02 48 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 2.11 -0.02 45 0 0 0 SEP24 3.50 C 0.00 0.00 0.00 2.01 -0.02 42 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 1.92 -0.02 46 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 1.82 -0.02 44 0 0 0 SEP24 3.80 C 0.00 0.00 0.00 1.73 -0.02 44 0 11 0 SEP24 3.90 C 0.00 0.00 0.00 1.64 -0.02 45 0 1 0 SEP24 4.00 C 0.00 0.00 0.00 1.55 -0.02 44 0 35 0 SEP24 4.10 C 0.00 0.00 0.00 1.46 -0.02 43 0 3 0 SEP24 4.20 C 0.00 0.00 0.00 1.38 -0.02 44 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 1.30 -0.02 44 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 1.22 -0.02 44 0 35 0 SEP24 4.50 C 0.00 0.00 0.00 1.15 -0.01 44 0 49 0 SEP24 4.60 C 0.00 0.00 0.00 1.08 -0.01 44 0 45 0 SEP24 4.70 C 0.00 0.00 0.00 1.01 -0.01 44 0 21 0 SEP24 4.80 C 0.00 0.00 0.00 0.95 -0.01 45 0 15 0 SEP24 4.90 C 0.00 0.00 0.00 0.88 -0.01 44 0 30 0 SEP24 5.00 C 0.00 0.00 0.00 0.83 0.00 45 0 58 0 SEP24 5.25 C 0.00 0.00 0.00 0.69 -0.01 44 0 17 0 SEP24 5.50 C 0.00 0.00 0.00 0.57 -0.01 44 0 25 0 SEP24 5.75 C 0.00 0.00 0.00 0.47 -0.01 44 0 15 0 SEP24 6.00 C 0.00 0.00 0.00 0.38 -0.01 44 0 15 0 SEP24 6.25 C 0.00 0.00 0.00 0.32 0.00 45 0 225 0 SEP24 6.50 C 0.00 0.00 0.00 0.26 0.00 45 0 26 0 SEP24 6.75 C 0.00 0.00 0.00 0.21 0.00 45 0 71 0 SEP24 7.00 C 0.00 0.00 0.00 0.17 0.00 45 0 8 0 SEP24 7.25 C 0.00 0.00 0.00 0.14 0.00 45 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0 DEC24 2.30 C 0.00 0.00 0.00 3.20 -0.02 0 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 3.10 -0.02 0 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 3.00 -0.02 0 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 2.90 -0.02 0 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 2.80 -0.02 0 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 2.71 -0.01 49 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 2.61 -0.02 46 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 2.51 -0.02 43 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 2.42 -0.02 45 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 2.33 -0.01 46 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 2.24 -0.01 46 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 2.15 -0.01 45 0 0 0 DEC24 3.50 C 0.00 0.00 0.00 2.06 -0.02 44 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 1.98 -0.01 45 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 1.90 -0.01 45 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 1.81 -0.02 44 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 1.74 -0.01 45 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 1.66 -0.01 44 0 2 0 DEC24 4.10 C 0.00 0.00 0.00 1.59 0.00 45 0 88 0 DEC24 4.20 C 0.00 0.00 0.00 1.52 0.00 45 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 1.45 0.00 45 0 14 0 DEC24 4.40 C 0.00 0.00 0.00 1.38 0.00 45 0 2 0 DEC24 4.50 C 0.00 0.00 0.00 1.31 -0.01 44 0 7 0 DEC24 4.60 C 0.00 0.00 0.00 1.25 0.00 45 0 4 0 DEC24 4.70 C 0.00 0.00 0.00 1.19 0.00 45 0 10 0 DEC24 4.80 C 0.00 0.00 0.00 1.13 0.00 44 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 1.07 -0.01 44 0 25 0 DEC24 5.00 C 0.00 0.00 0.00 1.02 0.00 45 0 5 0 DEC24 5.25 C 0.00 0.00 0.00 0.89 0.00 44 0 10 0 DEC24 5.50 C 0.00 0.00 0.00 0.78 0.00 44 0 5 0 DEC24 5.75 C 0.00 0.00 0.00 0.68 0.00 45 0 20 0 DEC24 6.00 C 0.00 0.00 0.00 0.59 0.00 44 0 10 0 DEC24 6.25 C 0.00 0.00 0.00 0.51 +0.01 45 0 250 0 DEC24 6.50 C 0.00 0.00 0.00 0.45 0.00 45 0 2 0 DEC24 6.75 C 0.00 0.00 0.00 0.39 0.00 45 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.34 +0.01 45 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 0.29 +0.01 45 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.24 0.00 44 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 0.21 +0.01 45 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 2.55 -0.02 43 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 2.47 -0.01 45 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 2.38 -0.02 44 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 2.30 -0.01 44 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 2.22 -0.01 44 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 2.14 -0.01 44 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 2.06 -0.01 44 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 1.98 -0.02 44 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 1.91 -0.01 44 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 1.83 -0.02 44 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 1.76 -0.02 44 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 1.69 -0.02 44 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 1.62 -0.02 44 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 1.56 -0.01 44 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 1.50 -0.01 44 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 1.43 -0.02 44 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 1.37 -0.01 44 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 1.32 -0.01 44 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 1.26 -0.01 44 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 1.21 -0.01 44 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 1.16 0.00 44 0 0 0 MAR25 5.25 C 0.00 0.00 0.00 1.04 0.00 44 0 0 0 MAR25 5.50 C 0.00 0.00 0.00 0.93 0.00 44 0 0 0 MAR25 5.75 C 0.00 0.00 0.00 0.83 0.00 44 0 0 0 MAR25 6.00 C 0.00 0.00 0.00 0.74 0.00 44 0 8 0 MAR25 6.25 C 0.00 0.00 0.00 0.65 -0.01 44 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 0.58 0.00 44 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 0.52 -0.01 44 0 2 0 MAR25 7.00 C 0.00 0.00 0.00 0.47 0.00 45 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 0.42 0.00 45 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 0.36 0.00 44 0 15 0 MAR25 7.75 C 0.00 0.00 0.00 0.32 0.00 44 0 0 0 TOTAL CALL 274 8,653 +146 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 168 0 30 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 160 0 30 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 152 0 27 0 MAY24 3.20 P 0.00 0.00 0.00 0.01 0.00 144 0 30 0 MAY24 3.30 P 0.00 0.00 0.00 0.01 0.00 137 0 30 0 MAY24 3.40 P 0.00 0.00 0.00 0.01 0.00 130 0 30 0 MAY24 3.50 P 0.00 0.00 0.00 0.01 0.00 123 0 30 0 MAY24 3.60 P 0.00 0.00 0.00 0.01 0.00 116 0 30 0 MAY24 3.70 P 0.00 0.00 0.00 0.01 0.00 109 0 96 0 MAY24 3.80 P 0.00 0.00 0.00 0.01 0.00 103 0 40 0 MAY24 3.90 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0 MAY24 4.00 P 0.00 0.00 0.00 0.01 0.00 91 0 25 0 MAY24 4.10 P 0.00 0.00 0.00 0.01 0.00 85 0 203 0 MAY24 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 220 0 MAY24 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 121 0 MAY24 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 177 0 MAY24 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 90 0 MAY24 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 112 0 MAY24 4.70 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 0.00 0.00 0.02 0.00 46 0 194 0 MAY24 5.00 P 0.00 0.00 0.00 0.03 0.00 45 0 195 0 MAY24 5.25 P 0.06 0.09 0.06 0.08 +0.01 43 13 407 +13 MAY24 5.50 P 0.00 0.00 0.00 0.18 0.00 43 0 161 0 MAY24 5.75 P 0.00 0.00 0.00 0.34 0.00 44 0 23 0 MAY24 6.00 P 0.00 0.00 0.00 0.55 +0.01 48 0 0 0 MAY24 6.25 P 0.00 0.00 0.00 0.79 +0.02 57 0 0 0 MAY24 6.50 P 0.00 0.00 0.00 1.01 +0.02 0 0 0 0 MAY24 6.75 P 0.00 0.00 0.00 1.26 +0.02 0 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 1.51 +0.02 0 0 0 0 MAY24 7.25 P 0.00 0.00 0.00 1.76 +0.02 0 0 0 0 MAY24 7.50 P 0.00 0.00 0.00 2.01 +0.02 0 0 0 0 MAY24 7.75 P 0.00 0.00 0.00 2.26 +0.02 0 0 0 0 JUN24 2.30 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0 JUN24 2.40 P 0.00 0.00 0.00 0.01 0.00 118 0 35 0 JUN24 2.50 P 0.00 0.00 0.00 0.01 0.00 112 0 4 0 JUN24 2.60 P 0.00 0.00 0.00 0.01 0.00 107 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 98 0 30 0 JUN24 2.90 P 0.00 0.00 0.00 0.01 0.00 93 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 84 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 0.00 0.00 0.00 0.03 0.00 42 0 68 0 JUN24 4.60 P 0.05 0.05 0.05 0.04 -0.01 41 15 60 -15 JUN24 4.70 P 0.00 0.00 0.00 0.06 0.00 42 0 105 0 JUN24 4.80 P 0.00 0.00 0.00 0.08 0.00 42 0 172 0 JUN24 4.90 P 0.00 0.00 0.00 0.10 -0.01 42 0 82 0 JUN24 5.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 49 0 JUN24 5.25 P 0.23 0.23 0.23 0.23 0.00 43 2 124 +1 JUN24 5.50 P 0.00 0.00 0.00 0.36 -0.01 44 0 148 0 JUN24 5.75 P 0.00 0.00 0.00 0.52 0.00 45 0 15 0 JUN24 6.00 P 0.00 0.00 0.00 0.71 0.00 46 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 0.92 +0.01 48 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 1.11 +0.01 42 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 1.34 +0.01 42 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 1.58 +0.02 43 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 1.82 +0.01 40 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 2.07 +0.02 45 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 2.32 +0.02 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 0.06 -0.01 42 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 42 0 15 0 JUL24 4.90 P 0.00 0.00 0.00 0.18 0.00 42 0 111 0 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 0.32 +0.01 42 0 105 0 JUL24 5.50 P 0.00 0.00 0.00 0.45 0.00 42 0 15 0 JUL24 5.75 P 0.00 0.00 0.00 0.61 +0.02 43 0 0 0 JUL24 6.00 P 0.00 0.00 0.00 0.79 +0.01 44 0 0 0 JUL24 6.25 P 0.00 0.00 0.00 0.98 0.00 45 0 0 0 JUL24 6.50 P 0.00 0.00 0.00 1.17 +0.01 43 0 0 0 JUL24 6.75 P 0.00 0.00 0.00 1.39 +0.02 43 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 1.61 +0.01 42 0 0 0 JUL24 7.25 P 0.00 0.00 0.00 1.85 +0.02 44 0 0 0 JUL24 7.50 P 0.00 0.00 0.00 2.08 +0.01 41 0 0 0 JUL24 7.75 P 0.00 0.00 0.00 2.33 +0.02 45 0 0 0 AUG24 4.20 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0 AUG24 4.30 P 0.00 0.00 0.00 0.09 0.00 43 0 13 0 AUG24 4.40 P 0.00 0.00 0.00 0.11 0.00 43 0 15 0 AUG24 4.50 P 0.00 0.00 0.00 0.14 +0.01 45 0 15 0 AUG24 4.60 P 0.00 0.00 0.00 0.16 +0.01 44 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 0.25 +0.01 43 0 6 0 AUG24 5.00 P 0.00 0.00 0.00 0.29 +0.01 43 0 15 0 AUG24 5.25 P 0.00 0.00 0.00 0.40 +0.01 43 0 15 0 AUG24 5.50 P 0.00 0.00 0.00 0.53 +0.01 43 0 12 0 AUG24 5.75 P 0.00 0.00 0.00 0.68 0.00 44 0 1 0 AUG24 6.00 P 0.00 0.00 0.00 0.85 0.00 44 0 0 0 AUG24 6.25 P 0.00 0.00 0.00 1.04 0.00 45 0 0 0 AUG24 6.50 P 0.00 0.00 0.00 1.23 +0.02 44 0 0 0 AUG24 6.75 P 0.00 0.00 0.00 1.44 +0.02 44 0 0 0 AUG24 7.00 P 0.00 0.00 0.00 1.65 +0.02 43 0 0 0 AUG24 7.25 P 0.00 0.00 0.00 1.88 +0.02 44 0 0 0 AUG24 7.50 P 0.00 0.00 0.00 2.11 +0.02 44 0 0 0 AUG24 7.75 P 0.00 0.00 0.00 2.34 +0.02 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 0.02 +0.01 43 0 30 0 SEP24 3.60 P 0.00 0.00 0.00 0.03 +0.01 44 0 36 0 SEP24 3.70 P 0.00 0.00 0.00 0.04 +0.01 45 0 30 0 SEP24 3.80 P 0.00 0.00 0.00 0.05 +0.01 44 0 45 0 SEP24 3.90 P 0.00 0.00 0.00 0.06 +0.01 44 0 33 0 SEP24 4.00 P 0.00 0.00 0.00 0.07 0.00 43 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 0.11 +0.01 44 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 0.13 +0.01 44 0 33 0 SEP24 4.40 P 0.00 0.00 0.00 0.15 0.00 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 0.20 +0.01 43 0 15 0 SEP24 4.70 P 0.00 0.00 0.00 0.24 +0.02 44 0 6 0 SEP24 4.80 P 0.00 0.00 0.00 0.27 +0.01 44 0 15 0 SEP24 4.90 P 0.00 0.00 0.00 0.31 +0.01 44 0 15 0 SEP24 5.00 P 0.00 0.00 0.00 0.35 +0.01 44 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 0.47 +0.02 44 0 15 0 SEP24 5.50 P 0.00 0.00 0.00 0.60 +0.02 44 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 0.74 +0.01 44 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 0.91 +0.02 44 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 1.09 +0.02 44 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 1.28 +0.02 44 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 1.48 +0.02 44 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 1.69 +0.02 44 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 1.91 +0.02 45 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 2.13 +0.02 44 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 2.36 +0.02 44 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 0.02 +0.01 43 0 0 0 DEC24 3.10 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0 DEC24 3.30 P 0.00 0.00 0.00 0.05 +0.01 45 0 1 0 DEC24 3.40 P 0.00 0.00 0.00 0.06 +0.01 45 0 61 0 DEC24 3.50 P 0.00 0.00 0.00 0.07 +0.01 45 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 0.10 +0.01 45 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.12 +0.01 45 0 10 0 DEC24 3.90 P 0.00 0.00 0.00 0.14 +0.01 45 0 0 0 DEC24 4.00 P 0.00 0.00 0.00 0.16 +0.01 45 0 5 0 DEC24 4.10 P 0.00 0.00 0.00 0.18 +0.01 44 0 15 0 DEC24 4.20 P 0.00 0.00 0.00 0.21 +0.01 45 0 0 0 DEC24 4.30 P 0.00 0.00 0.00 0.24 +0.02 45 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.27 +0.02 45 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.29 +0.01 44 0 14 0 DEC24 4.60 P 0.00 0.00 0.00 0.33 +0.02 44 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.37 +0.03 44 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 0.41 +0.02 44 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.46 +0.02 45 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.50 +0.02 45 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.62 +0.02 45 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 0.75 +0.02 44 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 0.90 +0.03 45 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 1.06 +0.03 45 0 5 0 DEC24 6.25 P 0.00 0.00 0.00 1.23 +0.03 45 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 1.41 +0.03 45 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 1.60 +0.03 45 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 1.80 +0.03 45 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 2.00 +0.03 44 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 2.21 +0.02 44 0 0 0 DEC24 7.75 P 0.00 0.00 0.00 2.43 +0.02 44 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 15 0 MAR25 3.10 P 0.00 0.00 0.00 0.06 +0.01 45 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 0.10 +0.01 44 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 0.13 +0.01 44 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 0.20 +0.01 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 0.25 +0.01 44 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.28 +0.01 44 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.31 +0.01 44 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.35 +0.01 44 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 0.37 +0.01 43 0 15 0 MAR25 4.60 P 0.00 0.00 0.00 0.41 +0.01 43 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.45 +0.01 43 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.50 +0.01 44 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.55 +0.02 44 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 0.59 +0.01 44 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 0.72 +0.02 44 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 0.85 +0.01 44 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 1.00 +0.02 44 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 1.15 +0.01 44 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 1.32 +0.02 44 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 1.50 +0.02 44 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 1.68 +0.02 44 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 1.87 +0.02 44 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 2.07 +0.02 44 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 2.28 +0.02 44 0 0 0 MAR25 7.75 P 0.00 0.00 0.00 2.49 +0.02 44 0 0 0 TOTAL PUT 30 5,974 -1 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$ 3.27 MAY24 1.85 C 0.00 0.00 0.00 1.42 +0.07 0 0 0 0 MAY24 1.90 C 0.00 0.00 0.00 1.37 +0.07 0 0 0 0 MAY24 1.95 C 0.00 0.00 0.00 1.32 +0.07 0 0 0 0 MAY24 2.00 C 0.00 0.00 0.00 1.27 +0.07 0 0 0 0 MAY24 2.10 C 0.00 0.00 0.00 1.17 +0.07 0 0 0 0 MAY24 2.20 C 0.00 0.00 0.00 1.07 +0.07 0 0 0 0 MAY24 2.30 C 0.00 0.00 0.00 0.97 +0.07 0 0 0 0 MAY24 2.40 C 0.00 0.00 0.00 0.87 +0.07 0 0 0 0 MAY24 2.50 C 0.00 0.00 0.00 0.77 +0.06 0 0 0 0 MAY24 2.60 C 0.65 0.65 0.65 0.68 +0.07 69 7 32 +7 MAY24 2.70 C 0.00 0.00 0.00 0.58 +0.07 59 0 75 0 MAY24 2.80 C 0.00 0.00 0.00 0.48 +0.07 50 0 243 0 MAY24 2.90 C 0.00 0.00 0.00 0.40 +0.07 60 0 335 0 MAY24 3.00 C 0.30 0.30 0.30 0.32 +0.06 60 3 489 +3 MAY24 3.10 C 0.00 0.00 0.00 0.25 +0.05 61 0 375 0 MAY24 3.20 C 0.22 0.22 0.16 0.17 +0.03 53 51 536 -1 MAY24 3.30 C 0.13 0.14 0.11 0.13 +0.03 57 110 790 -4 MAY24 3.40 C 0.11 0.11 0.10 0.09 +0.02 57 31 508 -9 MAY24 3.50 C 0.07 0.07 0.07 0.06 +0.01 57 5 335 0 MAY24 3.60 C 0.04 0.04 0.04 0.04 0.00 57 3 213 +3 MAY24 3.70 C 0.03 0.03 0.03 0.03 +0.01 61 3 179 -3 MAY24 3.80 C 0.00 0.00 0.00 0.02 +0.01 62 0 418 0 MAY24 3.90 C 0.03 0.03 0.03 0.01 0.00 59 121 177 +46 MAY24 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 229 0 MAY24 4.10 C 0.00 0.00 0.00 0.01 0.00 71 0 91 0 MAY24 4.20 C 0.01 0.01 0.01 0.01 0.00 77 25 209 +25 MAY24 4.30 C 0.00 0.00 0.00 0.01 0.00 83 0 44 0 MAY24 4.40 C 0.00 0.00 0.00 0.01 0.00 88 0 4 0 MAY24 4.50 C 0.00 0.00 0.00 0.01 0.00 94 0 143 0 JUN24 1.85 C 0.00 0.00 0.00 1.43 +0.07 69 0 0 0 JUN24 1.90 C 0.00 0.00 0.00 1.38 +0.07 65 0 0 0 JUN24 1.95 C 0.00 0.00 0.00 1.33 +0.07 60 0 0 0 JUN24 2.00 C 0.00 0.00 0.00 1.28 +0.07 55 0 0 0 JUN24 2.10 C 0.00 0.00 0.00 1.18 +0.07 43 0 0 0 JUN24 2.20 C 0.00 0.00 0.00 1.08 +0.07 0 0 0 0 JUN24 2.30 C 0.00 0.00 0.00 0.99 +0.07 61 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 0.89 +0.07 54 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 0.80 +0.07 56 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 0.71 +0.06 56 0 0 0 JUN24 2.70 C 0.00 0.00 0.00 0.62 +0.06 53 0 30 0 JUN24 2.80 C 0.00 0.00 0.00 0.54 +0.06 54 0 19 0 JUN24 2.90 C 0.00 0.00 0.00 0.48 +0.07 58 0 97 0 JUN24 3.00 C 0.00 0.00 0.00 0.40 +0.06 55 0 166 0 JUN24 3.10 C 0.00 0.00 0.00 0.33 +0.05 53 0 225 0 JUN24 3.20 C 0.25 0.25 0.25 0.28 +0.04 54 2 186 +2 JUN24 3.30 C 0.27 0.27 0.20 0.23 +0.03 54 215 303 +41 JUN24 3.40 C 0.00 0.00 0.00 0.19 +0.03 54 0 283 0 JUN24 3.50 C 0.18 0.18 0.14 0.15 +0.02 53 22 333 +21 JUN24 3.60 C 0.13 0.13 0.13 0.12 +0.01 53 5 167 0 JUN24 3.70 C 0.00 0.00 0.00 0.10 +0.01 54 0 123 0 JUN24 3.80 C 0.09 0.10 0.08 0.08 +0.01 55 54 137 -4 JUN24 3.90 C 0.00 0.00 0.00 0.06 +0.01 54 0 60 0 JUN24 4.00 C 0.06 0.06 0.06 0.05 +0.01 55 15 208 0 JUN24 4.10 C 0.00 0.00 0.00 0.04 +0.01 56 0 45 0 JUN24 4.20 C 0.06 0.06 0.06 0.03 +0.01 55 15 512 -15 JUN24 4.30 C 0.00 0.00 0.00 0.02 +0.01 53 0 63 0 JUN24 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 415 0 JUN24 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0 JUN24 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0 JUN24 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0 JUN24 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 JUN24 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0 JUN24 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 150 0 JUN24 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 36 0 JUN24 5.75 C 0.00 0.00 0.00 0.01 0.00 83 0 19 0 JUN24 6.00 C 0.00 0.00 0.00 0.01 0.00 88 0 17 0 JUN24 6.25 C 0.00 0.00 0.00 0.01 0.00 93 0 25 0 JUN24 6.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 77 0 JUN24 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 0.00 117 0 320 0 JUL24 1.85 C 0.00 0.00 0.00 1.44 +0.07 61 0 0 0 JUL24 1.90 C 0.00 0.00 0.00 1.39 +0.07 57 0 0 0 JUL24 1.95 C 0.00 0.00 0.00 1.34 +0.07 54 0 0 0 JUL24 2.00 C 0.00 0.00 0.00 1.29 +0.07 51 0 0 0 JUL24 2.10 C 0.00 0.00 0.00 1.20 +0.07 58 0 0 0 JUL24 2.20 C 0.00 0.00 0.00 1.10 +0.06 52 0 0 0 JUL24 2.30 C 0.00 0.00 0.00 1.01 +0.06 54 0 0 0 JUL24 2.40 C 0.00 0.00 0.00 0.92 +0.06 53 0 0 0 JUL24 2.50 C 0.00 0.00 0.00 0.83 +0.05 52 0 0 0 JUL24 2.60 C 0.00 0.00 0.00 0.75 +0.05 53 0 0 0 JUL24 2.70 C 0.00 0.00 0.00 0.67 +0.05 52 0 0 0 JUL24 2.80 C 0.00 0.00 0.00 0.60 +0.04 53 0 5 0 JUL24 2.90 C 0.00 0.00 0.00 0.54 +0.05 55 0 10 0 JUL24 3.00 C 0.00 0.00 0.00 0.48 +0.05 55 0 4 0 JUL24 3.10 C 0.00 0.00 0.00 0.42 +0.04 54 0 30 0 JUL24 3.20 C 0.00 0.00 0.00 0.36 +0.04 53 0 178 0 JUL24 3.30 C 0.00 0.00 0.00 0.31 +0.03 53 0 195 0 JUL24 3.40 C 0.28 0.28 0.28 0.28 +0.04 55 5 50 +5 JUL24 3.50 C 0.22 0.22 0.22 0.24 +0.03 54 15 127 +15 JUL24 3.60 C 0.00 0.00 0.00 0.21 +0.02 55 0 74 0 JUL24 3.70 C 0.16 0.16 0.16 0.18 +0.02 55 81 81 +51 JUL24 3.80 C 0.00 0.00 0.00 0.15 +0.01 54 0 30 0 JUL24 3.90 C 0.00 0.00 0.00 0.13 +0.01 54 0 15 0 JUL24 4.00 C 0.00 0.00 0.00 0.11 +0.02 54 0 48 0 JUL24 4.10 C 0.00 0.00 0.00 0.09 +0.01 54 0 6 0 JUL24 4.20 C 0.00 0.00 0.00 0.07 0.00 52 0 0 0 AUG24 2.10 C 0.00 0.00 0.00 1.21 +0.06 51 0 0 0 AUG24 2.20 C 0.00 0.00 0.00 1.12 +0.06 52 0 0 0 AUG24 2.30 C 0.00 0.00 0.00 1.04 +0.06 55 0 0 0 AUG24 2.40 C 0.00 0.00 0.00 0.95 +0.05 53 0 0 0 AUG24 2.50 C 0.00 0.00 0.00 0.87 +0.05 53 0 0 0 AUG24 2.60 C 0.00 0.00 0.00 0.79 +0.04 52 0 0 0 AUG24 2.70 C 0.00 0.00 0.00 0.72 +0.04 53 0 0 0 AUG24 2.80 C 0.00 0.00 0.00 0.65 +0.03 53 0 0 0 AUG24 2.90 C 0.00 0.00 0.00 0.58 +0.02 52 0 0 0 AUG24 3.00 C 0.52 0.52 0.52 0.54 +0.04 55 10 10 +10 AUG24 3.10 C 0.00 0.00 0.00 0.49 +0.06 56 0 3 0 AUG24 3.20 C 0.00 0.00 0.00 0.43 +0.04 54 0 12 0 AUG24 3.30 C 0.00 0.00 0.00 0.38 +0.04 54 0 304 0 AUG24 3.40 C 0.00 0.00 0.00 0.34 +0.03 54 0 0 0 AUG24 3.50 C 0.28 0.28 0.28 0.30 +0.02 54 142 184 +142 AUG24 3.60 C 0.00 0.00 0.00 0.27 +0.02 54 0 265 0 AUG24 3.70 C 0.21 0.21 0.21 0.24 +0.01 55 17 62 0 AUG24 3.80 C 0.00 0.00 0.00 0.21 +0.01 54 0 45 0 AUG24 3.90 C 0.19 0.19 0.19 0.18 0.00 53 139 238 +139 AUG24 4.00 C 0.00 0.00 0.00 0.16 +0.01 54 0 45 0 AUG24 4.10 C 0.00 0.00 0.00 0.14 +0.01 54 0 0 0 AUG24 4.20 C 0.00 0.00 0.00 0.12 0.00 53 0 35 0 SEP24 1.85 C 0.00 0.00 0.00 1.46 +0.07 54 0 0 0 SEP24 1.90 C 0.00 0.00 0.00 1.41 +0.06 51 0 0 0 SEP24 1.95 C 0.00 0.00 0.00 1.37 +0.07 55 0 0 0 SEP24 2.00 C 0.00 0.00 0.00 1.32 +0.06 53 0 0 0 SEP24 2.10 C 0.00 0.00 0.00 1.24 +0.07 57 0 0 0 SEP24 2.20 C 0.00 0.00 0.00 1.15 +0.06 55 0 0 0 SEP24 2.30 C 0.00 0.00 0.00 1.07 +0.06 56 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 0.99 +0.06 55 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 0.91 +0.05 55 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 0.84 +0.05 55 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 0.77 +0.05 55 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 0.71 +0.05 55 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 0.65 +0.05 55 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 0.59 +0.04 55 0 35 0 SEP24 3.10 C 0.00 0.00 0.00 0.54 +0.04 55 0 45 0 SEP24 3.20 C 0.45 0.45 0.45 0.49 +0.05 55 2 57 -2 SEP24 3.30 C 0.00 0.00 0.00 0.44 +0.04 55 0 45 0 SEP24 3.40 C 0.32 0.32 0.32 0.40 +0.04 55 2,000 152 -1,863 SEP24 3.50 C 0.00 0.00 0.00 0.36 +0.03 55 0 30 0 SEP24 3.60 C 0.27 0.27 0.27 0.33 +0.03 55 4,000 466 -3,741 SEP24 3.70 C 0.00 0.00 0.00 0.30 +0.03 55 0 34 0 SEP24 3.80 C 0.23 0.23 0.23 0.27 +0.02 55 12 89 0 SEP24 3.90 C 0.22 0.22 0.21 0.25 +0.03 56 30 75 +30 SEP24 4.00 C 0.00 0.00 0.00 0.22 +0.02 56 0 91 0 SEP24 4.10 C 0.00 0.00 0.00 0.19 +0.01 54 0 45 0 SEP24 4.20 C 0.00 0.00 0.00 0.17 +0.01 54 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 0.16 +0.02 56 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 0.14 +0.01 55 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 0.12 +0.01 54 0 1 0 SEP24 4.60 C 0.00 0.00 0.00 0.11 +0.01 55 0 30 0 SEP24 4.70 C 0.00 0.00 0.00 0.10 +0.01 55 0 0 0 SEP24 4.80 C 0.00 0.00 0.00 0.09 +0.01 55 0 10 0 SEP24 4.90 C 0.00 0.00 0.00 0.08 +0.01 55 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 0.07 +0.01 55 0 40 0 SEP24 5.25 C 0.00 0.00 0.00 0.05 0.00 54 0 195 0 SEP24 5.50 C 0.00 0.00 0.00 0.04 0.00 55 0 61 0 SEP24 5.75 C 0.00 0.00 0.00 0.03 0.00 55 0 0 0 SEP24 6.00 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0 SEP24 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0 SEP24 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 26 0 SEP24 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 DEC24 1.85 C 0.00 0.00 0.00 1.51 +0.06 55 0 0 0 DEC24 1.90 C 0.00 0.00 0.00 1.47 +0.06 56 0 0 0 DEC24 1.95 C 0.00 0.00 0.00 1.42 +0.05 53 0 0 0 DEC24 2.00 C 0.00 0.00 0.00 1.38 +0.05 54 0 7 0 DEC24 2.10 C 0.00 0.00 0.00 1.30 +0.05 54 0 8 0 DEC24 2.20 C 0.00 0.00 0.00 1.23 +0.06 55 0 0 0 DEC24 2.30 C 0.00 0.00 0.00 1.15 +0.05 54 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 1.08 +0.04 54 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 1.01 +0.04 54 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 0.95 +0.04 55 0 1 0 DEC24 2.70 C 0.00 0.00 0.00 0.89 +0.04 55 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 0.83 +0.03 55 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 0.78 +0.04 55 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 0.72 +0.03 54 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 0.68 +0.03 55 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 0.63 +0.03 55 0 6 0 DEC24 3.30 C 0.00 0.00 0.00 0.60 +0.04 56 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 0.55 +0.03 55 0 0 0 DEC24 3.50 C 0.51 0.51 0.51 0.51 +0.02 55 1 4 0 DEC24 3.60 C 0.00 0.00 0.00 0.48 +0.04 55 0 15 0 DEC24 3.70 C 0.00 0.00 0.00 0.44 +0.03 55 0 88 0 DEC24 3.80 C 0.00 0.00 0.00 0.41 +0.02 55 0 4 0 DEC24 3.90 C 0.00 0.00 0.00 0.38 +0.01 55 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 0.35 +0.01 54 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 0.33 +0.01 55 0 175 0 DEC24 4.20 C 0.00 0.00 0.00 0.30 +0.01 54 0 4 0 DEC24 4.30 C 0.00 0.00 0.00 0.28 +0.01 54 0 37 0 DEC24 4.40 C 0.00 0.00 0.00 0.26 +0.01 55 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 0.24 0.00 54 0 4 0 DEC24 4.60 C 0.00 0.00 0.00 0.23 +0.01 55 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 0.21 +0.01 55 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 0.19 0.00 54 0 0 0 DEC24 4.90 C 0.00 0.00 0.00 0.18 0.00 55 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 0.17 +0.01 55 0 1 0 DEC24 5.25 C 0.00 0.00 0.00 0.14 0.00 55 0 3 0 DEC24 5.50 C 0.00 0.00 0.00 0.11 0.00 54 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 0.10 0.00 55 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 0.08 0.00 55 0 0 0 DEC24 6.25 C 0.00 0.00 0.00 0.07 0.00 56 0 0 0 MAR25 1.85 C 0.00 0.00 0.00 1.55 +0.06 53 0 6 0 MAR25 1.90 C 0.00 0.00 0.00 1.52 +0.07 55 0 5 0 MAR25 1.95 C 0.00 0.00 0.00 1.48 +0.06 55 0 6 0 MAR25 2.00 C 0.00 0.00 0.00 1.44 +0.06 55 0 6 0 MAR25 2.10 C 0.00 0.00 0.00 1.36 +0.05 54 0 4 0 MAR25 2.20 C 0.00 0.00 0.00 1.29 +0.05 54 0 0 0 MAR25 2.30 C 0.00 0.00 0.00 1.22 +0.05 54 0 0 0 MAR25 2.40 C 0.00 0.00 0.00 1.16 +0.05 54 0 0 0 MAR25 2.50 C 0.00 0.00 0.00 1.10 +0.06 55 0 0 0 MAR25 2.60 C 0.00 0.00 0.00 1.04 +0.05 55 0 3 0 MAR25 2.70 C 0.00 0.00 0.00 0.98 +0.05 54 0 0 0 MAR25 2.80 C 0.00 0.00 0.00 0.93 +0.05 55 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 0.87 +0.04 54 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 0.82 +0.04 54 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 0.78 +0.04 54 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 0.74 +0.05 55 0 1 0 MAR25 3.30 C 0.00 0.00 0.00 0.71 +0.06 56 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 0.65 +0.03 54 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 0.62 +0.04 55 0 0 0 MAR25 3.60 C 0.58 0.58 0.58 0.56 +0.01 53 5 5 +5 MAR25 3.70 C 0.00 0.00 0.00 0.54 +0.04 54 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 0.51 +0.04 54 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 0.48 +0.02 54 0 15 0 MAR25 4.00 C 0.00 0.00 0.00 0.46 +0.03 54 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 0.43 +0.02 54 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 0.41 +0.03 55 0 10 0 MAR25 4.30 C 0.00 0.00 0.00 0.38 +0.02 54 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 0.36 +0.02 54 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.34 +0.02 54 0 2 0 TOTAL CALL 7,146 13,792 -5,097 MAY24 1.85 P 0.00 0.00 0.00 0.01 0.00 165 0 76 0 MAY24 1.90 P 0.00 0.00 0.00 0.01 0.00 159 0 5 0 MAY24 1.95 P 0.00 0.00 0.00 0.01 0.00 152 0 167 0 MAY24 2.00 P 0.00 0.00 0.00 0.01 0.00 145 0 381 0 MAY24 2.10 P 0.00 0.00 0.00 0.01 0.00 133 0 390 0 MAY24 2.20 P 0.00 0.00 0.00 0.01 0.00 120 0 302 0 MAY24 2.30 P 0.00 0.00 0.00 0.01 0.00 109 0 316 0 MAY24 2.40 P 0.00 0.00 0.00 0.01 0.00 98 0 253 0 MAY24 2.50 P 0.00 0.00 0.00 0.01 0.00 87 0 233 0 MAY24 2.60 P 0.00 0.00 0.00 0.01 0.00 77 0 457 0 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 508 0 MAY24 2.80 P 0.00 0.00 0.00 0.02 0.00 67 0 536 0 MAY24 2.90 P 0.02 0.03 0.02 0.03 -0.01 63 21 383 -5 MAY24 3.00 P 0.03 0.04 0.03 0.04 -0.02 57 12 322 -4 MAY24 3.10 P 0.06 0.06 0.06 0.07 -0.03 58 5 139 -3 MAY24 3.20 P 0.10 0.14 0.10 0.11 -0.04 59 5 291 0 MAY24 3.30 P 0.00 0.00 0.00 0.15 -0.06 55 0 191 0 MAY24 3.40 P 0.00 0.00 0.00 0.22 -0.06 59 0 120 0 MAY24 3.50 P 0.00 0.00 0.00 0.29 -0.05 59 0 26 0 MAY24 3.60 P 0.00 0.00 0.00 0.36 -0.07 54 0 15 0 MAY24 3.70 P 0.00 0.00 0.00 0.46 -0.06 64 0 30 0 MAY24 3.80 P 0.00 0.00 0.00 0.54 -0.07 56 0 0 0 MAY24 3.90 P 0.00 0.00 0.00 0.63 -0.07 0 0 0 0 MAY24 4.00 P 0.00 0.00 0.00 0.73 -0.07 0 0 0 0 MAY24 4.10 P 0.00 0.00 0.00 0.83 -0.07 0 0 0 0 MAY24 4.20 P 0.00 0.00 0.00 0.93 -0.07 0 0 0 0 MAY24 4.30 P 0.00 0.00 0.00 1.03 -0.07 0 0 0 0 MAY24 4.40 P 0.00 0.00 0.00 1.13 -0.07 0 0 0 0 MAY24 4.50 P 0.00 0.00 0.00 1.23 -0.07 0 0 0 0 JUN24 1.85 P 0.00 0.00 0.00 0.01 0.00 93 0 52 0 JUN24 1.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0 JUN24 1.95 P 0.00 0.00 0.00 0.01 0.00 86 0 220 0 JUN24 2.00 P 0.00 0.00 0.00 0.01 0.00 82 0 222 0 JUN24 2.10 P 0.00 0.00 0.00 0.01 0.00 75 0 135 0 JUN24 2.20 P 0.00 0.00 0.00 0.01 0.00 68 0 244 0 JUN24 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 216 0 JUN24 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 96 0 JUN24 2.50 P 0.00 0.00 0.00 0.02 -0.01 58 0 206 0 JUN24 2.60 P 0.00 0.00 0.00 0.03 -0.01 57 0 304 0 JUN24 2.70 P 0.00 0.00 0.00 0.04 -0.02 54 0 494 0 JUN24 2.80 P 0.07 0.07 0.07 0.06 -0.02 55 1 353 +1 JUN24 2.90 P 0.07 0.07 0.07 0.08 -0.03 53 2 179 +2 JUN24 3.00 P 0.13 0.13 0.13 0.12 -0.02 56 5 245 +5 JUN24 3.10 P 0.17 0.17 0.17 0.15 -0.03 54 116 342 +36 JUN24 3.20 P 0.00 0.00 0.00 0.19 -0.04 53 0 166 0 JUN24 3.30 P 0.00 0.00 0.00 0.24 -0.05 52 0 77 0 JUN24 3.40 P 0.00 0.00 0.00 0.30 -0.06 53 0 216 0 JUN24 3.50 P 0.00 0.00 0.00 0.37 -0.05 54 0 111 0 JUN24 3.60 P 0.00 0.00 0.00 0.44 -0.05 54 0 62 0 JUN24 3.70 P 0.00 0.00 0.00 0.51 -0.06 53 0 22 0 JUN24 3.80 P 0.00 0.00 0.00 0.59 -0.06 53 0 3 0 JUN24 3.90 P 0.00 0.00 0.00 0.67 -0.07 52 0 0 0 JUN24 4.00 P 0.00 0.00 0.00 0.78 -0.05 60 0 0 0 JUN24 4.10 P 0.00 0.00 0.00 0.85 -0.07 52 0 50 0 JUN24 4.20 P 0.00 0.00 0.00 0.94 -0.07 50 0 0 0 JUN24 4.30 P 0.00 0.00 0.00 1.05 -0.06 60 0 0 0 JUN24 4.40 P 0.00 0.00 0.00 1.13 -0.07 0 0 0 0 JUN24 4.50 P 0.00 0.00 0.00 1.23 -0.07 0 0 0 0 JUN24 4.60 P 0.00 0.00 0.00 1.33 -0.07 0 0 0 0 JUN24 4.70 P 0.00 0.00 0.00 1.43 -0.07 0 0 0 0 JUN24 4.80 P 0.00 0.00 0.00 1.53 -0.07 0 0 0 0 JUN24 4.90 P 0.00 0.00 0.00 1.63 -0.07 0 0 0 0 JUN24 5.00 P 0.00 0.00 0.00 1.73 -0.07 0 0 0 0 JUN24 5.25 P 0.00 0.00 0.00 1.98 -0.07 0 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 2.23 -0.07 0 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 2.48 -0.07 0 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 2.73 -0.07 0 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 2.98 -0.07 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 3.23 -0.07 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 3.48 -0.07 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 3.73 -0.07 0 0 75 0 JUN24 7.25 P 0.00 0.00 0.00 3.98 -0.07 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 4.23 -0.07 0 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 4.48 -0.07 0 0 0 0 JUL24 1.85 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0 JUL24 1.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0 JUL24 1.95 P 0.00 0.00 0.00 0.01 0.00 64 0 210 0 JUL24 2.00 P 0.00 0.00 0.00 0.01 0.00 61 0 135 0 JUL24 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 158 0 JUL24 2.20 P 0.00 0.00 0.00 0.01 -0.01 51 0 10 0 JUL24 2.30 P 0.00 0.00 0.00 0.02 -0.01 53 0 90 0 JUL24 2.40 P 0.00 0.00 0.00 0.03 -0.01 53 0 50 0 JUL24 2.50 P 0.00 0.00 0.00 0.05 -0.01 56 0 60 0 JUL24 2.60 P 0.00 0.00 0.00 0.06 -0.02 53 0 90 0 JUL24 2.70 P 0.09 0.09 0.09 0.09 -0.02 55 3 33 -3 JUL24 2.80 P 0.00 0.00 0.00 0.11 -0.03 54 0 80 0 JUL24 2.90 P 0.00 0.00 0.00 0.13 -0.04 51 0 79 0 JUL24 3.00 P 0.17 0.17 0.17 0.18 -0.03 54 15 165 +15 JUL24 3.10 P 0.00 0.00 0.00 0.22 -0.04 54 0 15 0 JUL24 3.20 P 0.00 0.00 0.00 0.27 -0.04 54 0 196 0 JUL24 3.30 P 0.00 0.00 0.00 0.32 -0.05 53 0 197 0 JUL24 3.40 P 0.41 0.41 0.41 0.38 -0.05 54 20 20 +20 JUL24 3.50 P 0.00 0.00 0.00 0.44 -0.05 53 0 0 0 JUL24 3.60 P 0.00 0.00 0.00 0.50 -0.06 53 0 0 0 JUL24 3.70 P 0.00 0.00 0.00 0.57 -0.06 52 0 0 0 JUL24 3.80 P 0.00 0.00 0.00 0.65 -0.06 53 0 0 0 JUL24 3.90 P 0.00 0.00 0.00 0.73 -0.06 54 0 0 0 JUL24 4.00 P 0.00 0.00 0.00 0.81 -0.06 53 0 0 0 JUL24 4.10 P 0.00 0.00 0.00 0.89 -0.06 52 0 0 0 JUL24 4.20 P 0.00 0.00 0.00 0.98 -0.06 53 0 0 0 AUG24 2.10 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0 AUG24 2.20 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0 AUG24 2.30 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0 AUG24 2.40 P 0.00 0.00 0.00 0.05 -0.02 52 0 35 0 AUG24 2.50 P 0.00 0.00 0.00 0.08 -0.02 56 0 65 0 AUG24 2.60 P 0.12 0.12 0.12 0.10 -0.02 55 118 133 +103 AUG24 2.70 P 0.00 0.00 0.00 0.12 -0.03 53 0 15 0 AUG24 2.80 P 0.00 0.00 0.00 0.16 -0.03 55 0 6 0 AUG24 2.90 P 0.20 0.20 0.20 0.19 -0.04 54 165 174 +165 AUG24 3.00 P 0.00 0.00 0.00 0.23 -0.04 54 0 22 0 AUG24 3.10 P 0.00 0.00 0.00 0.28 -0.04 55 0 15 0 AUG24 3.20 P 0.00 0.00 0.00 0.32 -0.05 53 0 30 0 AUG24 3.30 P 0.00 0.00 0.00 0.37 -0.06 53 0 30 0 AUG24 3.40 P 0.45 0.45 0.45 0.43 -0.05 53 15 15 +15 AUG24 3.50 P 0.00 0.00 0.00 0.50 -0.05 55 0 0 0 AUG24 3.60 P 0.00 0.00 0.00 0.56 -0.05 54 0 0 0 AUG24 3.70 P 0.00 0.00 0.00 0.62 -0.06 53 0 0 0 AUG24 3.80 P 0.00 0.00 0.00 0.70 -0.06 54 0 0 0 AUG24 3.90 P 0.00 0.00 0.00 0.77 -0.06 53 0 0 0 AUG24 4.00 P 0.00 0.00 0.00 0.85 -0.06 53 0 0 0 AUG24 4.10 P 0.00 0.00 0.00 0.93 -0.07 53 0 0 0 AUG24 4.20 P 0.00 0.00 0.00 1.01 -0.07 53 0 0 0 SEP24 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0 SEP24 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 SEP24 1.95 P 0.00 0.00 0.00 0.01 -0.01 48 0 455 0 SEP24 2.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0 SEP24 2.10 P 0.00 0.00 0.00 0.03 -0.01 53 0 30 0 SEP24 2.20 P 0.00 0.00 0.00 0.05 -0.01 56 0 30 0 SEP24 2.30 P 0.00 0.00 0.00 0.06 -0.01 54 0 30 0 SEP24 2.40 P 0.00 0.00 0.00 0.08 -0.02 54 0 84 0 SEP24 2.50 P 0.00 0.00 0.00 0.10 -0.03 54 0 110 0 SEP24 2.60 P 0.00 0.00 0.00 0.13 -0.02 55 0 45 0 SEP24 2.70 P 0.17 0.17 0.17 0.17 -0.02 56 78 138 +58 SEP24 2.80 P 0.00 0.00 0.00 0.20 -0.03 55 0 143 0 SEP24 2.90 P 0.24 0.24 0.24 0.24 -0.03 56 181 527 0 SEP24 3.00 P 0.00 0.00 0.00 0.28 -0.04 55 0 45 0 SEP24 3.10 P 0.00 0.00 0.00 0.32 -0.04 54 0 30 0 SEP24 3.20 P 0.00 0.00 0.00 0.37 -0.05 54 0 30 0 SEP24 3.30 P 0.00 0.00 0.00 0.43 -0.04 55 0 45 0 SEP24 3.40 P 0.00 0.00 0.00 0.49 -0.04 55 0 30 0 SEP24 3.50 P 0.00 0.00 0.00 0.55 -0.04 56 0 81 0 SEP24 3.60 P 0.00 0.00 0.00 0.61 -0.05 55 0 7 0 SEP24 3.70 P 0.00 0.00 0.00 0.68 -0.05 55 0 45 0 SEP24 3.80 P 0.00 0.00 0.00 0.75 -0.05 55 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 0.82 -0.05 55 0 0 0 SEP24 4.00 P 0.00 0.00 0.00 0.90 -0.05 55 0 8 0 SEP24 4.10 P 0.00 0.00 0.00 0.98 -0.05 56 0 30 0 SEP24 4.20 P 0.00 0.00 0.00 1.06 -0.05 56 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 1.14 -0.06 55 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 1.22 -0.06 55 0 30 0 SEP24 4.50 P 0.00 0.00 0.00 1.31 -0.06 55 0 140 0 SEP24 4.60 P 0.00 0.00 0.00 1.39 -0.07 54 0 0 0 SEP24 4.70 P 0.00 0.00 0.00 1.48 -0.07 54 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 1.57 -0.07 54 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 1.67 -0.06 56 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 1.76 -0.06 55 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 1.99 -0.07 53 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 2.24 -0.06 57 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 2.48 -0.07 0 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 2.73 -0.07 0 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 2.98 -0.07 0 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 3.23 -0.07 0 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 3.48 -0.07 0 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 3.73 -0.07 0 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 3.98 -0.07 0 0 0 0 DEC24 1.85 P 0.00 0.00 0.00 0.03 -0.02 51 0 0 0 DEC24 1.90 P 0.00 0.00 0.00 0.04 -0.02 52 0 0 0 DEC24 1.95 P 0.00 0.00 0.00 0.05 -0.02 53 0 250 0 DEC24 2.00 P 0.00 0.00 0.00 0.06 -0.02 54 0 0 0 DEC24 2.10 P 0.00 0.00 0.00 0.08 -0.02 55 0 2 0 DEC24 2.20 P 0.00 0.00 0.00 0.10 -0.02 54 0 0 0 DEC24 2.30 P 0.00 0.00 0.00 0.12 -0.03 54 0 0 0 DEC24 2.40 P 0.00 0.00 0.00 0.15 -0.03 54 0 43 0 DEC24 2.50 P 0.00 0.00 0.00 0.18 -0.04 54 0 0 0 DEC24 2.60 P 0.00 0.00 0.00 0.22 -0.03 55 0 0 0 DEC24 2.70 P 0.00 0.00 0.00 0.26 -0.03 56 0 0 0 DEC24 2.80 P 0.00 0.00 0.00 0.29 -0.04 54 0 0 0 DEC24 2.90 P 0.00 0.00 0.00 0.34 -0.03 55 0 291 0 DEC24 3.00 P 0.00 0.00 0.00 0.38 -0.04 55 0 23 0 DEC24 3.10 P 0.00 0.00 0.00 0.43 -0.04 54 0 0 0 DEC24 3.20 P 0.00 0.00 0.00 0.49 -0.04 55 0 11 0 DEC24 3.30 P 0.00 0.00 0.00 0.53 -0.06 54 0 6 0 DEC24 3.40 P 0.00 0.00 0.00 0.60 -0.05 55 0 0 0 DEC24 3.50 P 0.00 0.00 0.00 0.66 -0.05 55 0 13 0 DEC24 3.60 P 0.00 0.00 0.00 0.72 -0.06 54 0 6 0 DEC24 3.70 P 0.00 0.00 0.00 0.79 -0.05 55 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.86 -0.05 55 0 10 0 DEC24 3.90 P 0.00 0.00 0.00 0.93 -0.05 55 0 5 0 DEC24 4.00 P 0.00 0.00 0.00 1.00 -0.06 55 0 4 0 DEC24 4.10 P 0.00 0.00 0.00 1.07 -0.06 54 0 0 0 DEC24 4.20 P 0.00 0.00 0.00 1.15 -0.06 55 0 10 0 DEC24 4.30 P 0.00 0.00 0.00 1.23 -0.06 55 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 1.31 -0.06 55 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 1.39 -0.06 55 0 0 0 DEC24 4.60 P 0.00 0.00 0.00 1.47 -0.07 55 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 1.55 -0.07 54 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 1.64 -0.07 55 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 1.73 -0.06 55 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 1.81 -0.07 54 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 2.04 -0.07 55 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 2.27 -0.07 55 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 2.50 -0.07 54 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 2.74 -0.07 54 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 2.98 -0.08 0 0 0 0 MAR25 1.85 P 0.00 0.00 0.00 0.07 -0.01 54 0 7 0 MAR25 1.90 P 0.00 0.00 0.00 0.08 -0.01 55 0 0 0 MAR25 1.95 P 0.00 0.00 0.00 0.09 -0.01 55 0 0 0 MAR25 2.00 P 0.00 0.00 0.00 0.10 -0.01 55 0 17 0 MAR25 2.10 P 0.00 0.00 0.00 0.12 -0.01 54 0 0 0 MAR25 2.20 P 0.00 0.00 0.00 0.15 -0.01 55 0 0 0 MAR25 2.30 P 0.00 0.00 0.00 0.18 -0.01 55 0 0 0 MAR25 2.40 P 0.00 0.00 0.00 0.21 -0.01 55 0 6 0 MAR25 2.50 P 0.00 0.00 0.00 0.24 -0.02 54 0 20 0 MAR25 2.60 P 0.00 0.00 0.00 0.29 -0.02 55 0 5 0 MAR25 2.70 P 0.00 0.00 0.00 0.33 -0.02 55 0 0 0 MAR25 2.80 P 0.00 0.00 0.00 0.36 -0.03 54 0 0 0 MAR25 2.90 P 0.00 0.00 0.00 0.41 -0.02 54 0 0 0 MAR25 3.00 P 0.00 0.00 0.00 0.46 -0.03 55 0 16 0 MAR25 3.10 P 0.00 0.00 0.00 0.51 -0.03 54 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.56 -0.03 54 0 0 0 MAR25 3.30 P 0.00 0.00 0.00 0.60 -0.05 53 0 0 0 MAR25 3.40 P 0.00 0.00 0.00 0.68 -0.03 54 0 0 0 MAR25 3.50 P 0.00 0.00 0.00 0.74 -0.03 54 0 0 0 MAR25 3.60 P 0.00 0.00 0.00 0.80 -0.04 54 0 0 0 MAR25 3.70 P 0.00 0.00 0.00 0.87 -0.04 55 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 0.93 -0.04 54 0 0 0 MAR25 3.90 P 0.00 0.00 0.00 1.00 -0.04 54 0 10 0 MAR25 4.00 P 0.00 0.00 0.00 1.07 -0.05 54 0 0 0 MAR25 4.10 P 0.00 0.00 0.00 1.15 -0.04 55 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 1.22 -0.05 54 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 1.30 -0.04 55 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 1.37 -0.05 54 0 0 0 MAR25 4.50 P 0.00 0.00 0.00 1.45 -0.05 54 0 0 0 TOTAL PUT 762 14,257 +405 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$ 41.00 MAY24 26.00 C 0.00 0.00 0.00 15.04 +0.50 77 0 0 0 MAY24 27.00 C 0.00 0.00 0.00 14.04 +0.50 0 0 0 0 MAY24 28.00 C 0.00 0.00 0.00 13.04 +0.49 0 0 0 0 MAY24 29.00 C 0.00 0.00 0.00 12.04 +0.49 0 0 0 0 MAY24 30.00 C 0.00 0.00 0.00 11.04 +0.49 0 0 0 0 MAY24 31.00 C 0.00 0.00 0.00 10.05 +0.50 54 0 0 0 MAY24 32.00 C 0.00 0.00 0.00 9.05 +0.50 46 0 0 0 MAY24 33.00 C 0.00 0.00 0.00 8.05 +0.50 37 0 0 0 MAY24 34.00 C 0.00 0.00 0.00 7.05 +0.50 0 0 0 0 MAY24 35.00 C 0.00 0.00 0.00 6.05 +0.49 0 0 0 0 MAY24 36.00 C 0.00 0.00 0.00 5.05 +0.49 0 0 64 0 MAY24 37.00 C 0.00 0.00 0.00 4.03 +0.47 0 0 92 0 MAY24 38.00 C 0.00 0.00 0.00 3.05 +0.47 0 0 474 0 MAY24 39.00 C 0.00 0.00 0.00 2.10 +0.50 18 0 222 0 MAY24 40.00 C 0.82 1.26 0.67 1.23 +0.38 17 93 231 -69 MAY24 41.00 C 0.32 0.32 0.26 0.60 +0.24 18 36 513 0 MAY24 42.00 C 0.22 0.22 0.22 0.23 +0.12 18 1 372 +1 MAY24 43.00 C 0.04 0.09 0.04 0.07 +0.04 18 288 532 +288 MAY24 44.00 C 0.02 0.04 0.02 0.02 +0.01 19 88 780 +70 MAY24 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 119 0 MAY24 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0 MAY24 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 627 0 MAY24 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0 MAY24 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 115 0 MAY24 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 JUN24 26.00 C 0.00 0.00 0.00 15.12 +0.49 0 0 0 0 JUN24 27.00 C 0.00 0.00 0.00 14.13 +0.50 43 0 0 0 JUN24 28.00 C 0.00 0.00 0.00 13.13 +0.50 0 0 0 0 JUN24 29.00 C 0.00 0.00 0.00 12.14 +0.50 37 0 0 0 JUN24 30.00 C 0.00 0.00 0.00 11.14 +0.50 0 0 0 0 JUN24 31.00 C 0.00 0.00 0.00 10.15 +0.50 31 0 0 0 JUN24 32.00 C 0.00 0.00 0.00 9.15 +0.50 0 0 0 0 JUN24 33.00 C 0.00 0.00 0.00 8.16 +0.50 25 0 0 0 JUN24 34.00 C 0.00 0.00 0.00 7.16 +0.50 0 0 0 0 JUN24 35.00 C 0.00 0.00 0.00 6.17 +0.50 19 0 0 0 JUN24 36.00 C 0.00 0.00 0.00 5.18 +0.49 18 0 124 0 JUN24 37.00 C 0.00 0.00 0.00 4.20 +0.47 17 0 179 0 JUN24 38.00 C 0.00 0.00 0.00 3.28 +0.54 18 0 4 0 JUN24 39.00 C 0.00 0.00 0.00 2.44 +0.48 18 0 15 0 JUN24 40.00 C 0.00 0.00 0.00 1.68 +0.38 18 0 121 0 JUN24 41.00 C 0.76 0.90 0.76 1.10 +0.30 18 18 233 +16 JUN24 42.00 C 0.44 0.65 0.40 0.67 +0.22 18 79 211 +23 JUN24 43.00 C 0.36 0.41 0.36 0.40 +0.16 19 115 315 +28 JUN24 44.00 C 0.13 0.22 0.13 0.21 +0.09 18 35 543 +5 JUN24 45.00 C 0.00 0.00 0.00 0.10 +0.05 18 0 117 0 JUN24 46.00 C 0.09 0.09 0.09 0.05 +0.03 19 10 61 0 JUN24 47.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 51 0 JUN24 48.00 C 0.00 0.00 0.00 0.01 0.00 19 0 500 0 JUN24 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0 JUN24 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 JUN24 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 JUN24 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 JUN24 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 JUN24 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 JUL24 30.00 C 0.00 0.00 0.00 11.23 +0.49 0 0 0 0 JUL24 31.00 C 0.00 0.00 0.00 10.24 +0.49 21 0 0 0 JUL24 32.00 C 0.00 0.00 0.00 9.25 +0.50 21 0 0 0 JUL24 33.00 C 0.00 0.00 0.00 8.26 +0.50 20 0 0 0 JUL24 34.00 C 0.00 0.00 0.00 7.27 +0.49 18 0 10 0 JUL24 35.00 C 0.00 0.00 0.00 6.29 +0.49 18 0 0 0 JUL24 36.00 C 0.00 0.00 0.00 5.33 +0.48 18 0 0 0 JUL24 37.00 C 0.00 0.00 0.00 4.37 +0.43 17 0 0 0 JUL24 38.00 C 0.00 0.00 0.00 3.49 +0.49 17 0 30 0 JUL24 39.00 C 0.00 0.00 0.00 2.71 +0.44 18 0 35 0 JUL24 40.00 C 0.00 0.00 0.00 2.00 +0.35 17 0 20 0 JUL24 41.00 C 1.00 1.00 1.00 1.44 +0.29 18 15 73 0 JUL24 42.00 C 0.00 0.00 0.00 1.00 +0.24 18 0 170 0 JUL24 43.00 C 0.42 0.42 0.42 0.67 +0.19 18 15 135 +15 JUL24 44.00 C 0.00 0.00 0.00 0.45 +0.16 19 0 71 0 JUL24 45.00 C 0.00 0.00 0.00 0.27 +0.10 18 0 62 0 JUL24 46.00 C 0.00 0.00 0.00 0.16 +0.06 18 0 50 0 JUL24 47.00 C 0.00 0.00 0.00 0.09 +0.04 18 0 135 0 JUL24 48.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0 JUL24 49.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0 JUL24 50.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0 AUG24 31.00 C 0.00 0.00 0.00 10.24 +0.49 0 0 0 0 AUG24 32.00 C 0.00 0.00 0.00 9.25 +0.50 19 0 0 0 AUG24 33.00 C 0.00 0.00 0.00 8.26 +0.50 18 0 0 0 AUG24 34.00 C 0.00 0.00 0.00 7.28 +0.49 18 0 0 0 AUG24 35.00 C 0.00 0.00 0.00 6.32 +0.50 19 0 0 0 AUG24 36.00 C 0.00 0.00 0.00 5.38 +0.48 19 0 0 0 AUG24 37.00 C 0.00 0.00 0.00 4.43 +0.41 17 0 0 0 AUG24 38.00 C 0.00 0.00 0.00 3.59 +0.47 17 0 0 0 AUG24 39.00 C 0.00 0.00 0.00 2.84 +0.41 18 0 0 0 AUG24 40.00 C 0.00 0.00 0.00 2.23 +0.40 18 0 16 0 AUG24 41.00 C 1.29 1.34 1.29 1.66 +0.31 18 11 159 +11 AUG24 42.00 C 0.00 0.00 0.00 1.23 +0.27 18 0 4 0 AUG24 43.00 C 0.00 0.00 0.00 0.88 +0.21 18 0 79 0 AUG24 44.00 C 0.00 0.00 0.00 0.63 +0.18 19 0 56 0 AUG24 45.00 C 0.00 0.00 0.00 0.45 +0.14 19 0 20 0 AUG24 46.00 C 0.00 0.00 0.00 0.30 +0.10 19 0 30 0 AUG24 47.00 C 0.00 0.00 0.00 0.19 +0.07 19 0 40 0 AUG24 48.00 C 0.00 0.00 0.00 0.12 +0.04 19 0 0 0 AUG24 49.00 C 0.00 0.00 0.00 0.07 +0.03 18 0 0 0 AUG24 50.00 C 0.00 0.00 0.00 0.04 +0.02 18 0 0 0 SEP24 26.00 C 0.00 0.00 0.00 15.20 +0.50 0 0 0 0 SEP24 27.00 C 0.00 0.00 0.00 14.21 +0.50 23 0 0 0 SEP24 28.00 C 0.00 0.00 0.00 13.22 +0.50 26 0 0 0 SEP24 29.00 C 0.00 0.00 0.00 12.23 +0.50 25 0 0 0 SEP24 30.00 C 0.00 0.00 0.00 11.23 +0.49 0 0 0 0 SEP24 31.00 C 0.00 0.00 0.00 10.24 +0.49 0 0 0 0 SEP24 32.00 C 0.00 0.00 0.00 9.25 +0.49 17 0 2 0 SEP24 33.00 C 0.00 0.00 0.00 8.27 +0.50 18 0 0 0 SEP24 34.00 C 0.00 0.00 0.00 7.30 +0.49 18 0 1 0 SEP24 35.00 C 0.00 0.00 0.00 6.36 +0.49 19 0 0 0 SEP24 36.00 C 0.00 0.00 0.00 5.45 +0.48 19 0 0 0 SEP24 37.00 C 0.00 0.00 0.00 4.60 +0.47 19 0 0 0 SEP24 38.00 C 0.00 0.00 0.00 3.81 +0.44 19 0 11 0 SEP24 39.00 C 0.00 0.00 0.00 3.11 +0.42 19 0 1 0 SEP24 40.00 C 0.00 0.00 0.00 2.49 +0.39 19 0 5 0 SEP24 41.00 C 0.00 0.00 0.00 1.96 +0.35 19 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 1.51 +0.30 19 0 0 0 SEP24 43.00 C 1.07 1.09 1.07 1.14 +0.25 19 67 164 +67 SEP24 44.00 C 0.00 0.00 0.00 0.85 +0.21 19 0 0 0 SEP24 45.00 C 0.00 0.00 0.00 0.62 +0.17 19 0 74 0 SEP24 46.00 C 0.00 0.00 0.00 0.44 +0.12 19 0 60 0 SEP24 47.00 C 0.00 0.00 0.00 0.32 +0.10 19 0 35 0 SEP24 48.00 C 0.00 0.00 0.00 0.21 +0.07 19 0 105 0 SEP24 49.00 C 0.00 0.00 0.00 0.14 +0.05 18 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 0.10 +0.04 19 0 171 0 SEP24 52.50 C 0.00 0.00 0.00 0.03 +0.01 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 15.21 +0.50 22 0 0 0 DEC24 27.00 C 0.00 0.00 0.00 14.23 +0.49 15 0 0 0 DEC24 28.00 C 0.00 0.00 0.00 13.26 +0.50 18 0 0 0 DEC24 29.00 C 0.00 0.00 0.00 12.29 +0.49 18 0 1 0 DEC24 30.00 C 0.00 0.00 0.00 11.33 +0.50 18 0 0 0 DEC24 31.00 C 0.00 0.00 0.00 10.38 +0.50 18 0 0 0 DEC24 32.00 C 0.00 0.00 0.00 9.45 +0.50 19 0 2 0 DEC24 33.00 C 0.00 0.00 0.00 8.53 +0.50 19 0 0 0 DEC24 34.00 C 0.00 0.00 0.00 7.64 +0.49 19 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 6.79 +0.49 19 0 0 0 DEC24 36.00 C 0.00 0.00 0.00 5.97 +0.48 19 0 12 0 DEC24 37.00 C 0.00 0.00 0.00 5.20 +0.46 19 0 11 0 DEC24 38.00 C 0.00 0.00 0.00 4.50 +0.46 19 0 53 0 DEC24 39.00 C 0.00 0.00 0.00 3.85 +0.44 19 0 15 0 DEC24 40.00 C 0.00 0.00 0.00 3.26 +0.42 19 0 18 0 DEC24 41.00 C 0.00 0.00 0.00 2.73 +0.38 19 0 31 0 DEC24 42.00 C 0.00 0.00 0.00 2.26 +0.34 19 0 0 0 DEC24 43.00 C 1.45 1.58 1.45 1.85 +0.30 19 179 179 +179 DEC24 44.00 C 0.00 0.00 0.00 1.51 +0.28 19 0 50 0 DEC24 45.00 C 0.00 0.00 0.00 1.22 +0.26 19 0 171 0 DEC24 46.00 C 0.00 0.00 0.00 0.97 +0.21 19 0 35 0 DEC24 47.00 C 0.00 0.00 0.00 0.77 +0.18 19 0 0 0 DEC24 48.00 C 0.00 0.00 0.00 0.60 +0.15 19 0 1 0 DEC24 49.00 C 0.00 0.00 0.00 0.47 +0.14 19 0 153 0 DEC24 50.00 C 0.00 0.00 0.00 0.36 +0.11 19 0 0 0 MAR25 29.00 C 0.00 0.00 0.00 12.61 +0.51 19 0 0 0 MAR25 30.00 C 0.00 0.00 0.00 11.67 +0.50 19 0 0 0 MAR25 31.00 C 0.00 0.00 0.00 10.75 +0.51 19 0 0 0 MAR25 32.00 C 0.00 0.00 0.00 9.84 +0.50 19 0 0 0 MAR25 33.00 C 0.00 0.00 0.00 8.96 +0.50 19 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 8.11 +0.50 19 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 7.29 +0.50 19 0 0 0 MAR25 36.00 C 0.00 0.00 0.00 6.52 +0.50 19 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 5.79 +0.48 19 0 0 0 MAR25 38.00 C 0.00 0.00 0.00 5.10 +0.46 19 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 4.47 +0.45 19 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 3.89 +0.44 19 0 5 0 MAR25 41.00 C 0.00 0.00 0.00 3.36 +0.41 19 0 0 0 MAR25 42.00 C 0.00 0.00 0.00 2.88 +0.38 19 0 0 0 MAR25 43.00 C 0.00 0.00 0.00 2.46 +0.36 19 0 0 0 MAR25 44.00 C 0.00 0.00 0.00 2.09 +0.34 19 0 0 0 MAR25 45.00 C 0.00 0.00 0.00 1.75 +0.29 19 0 0 0 MAR25 46.00 C 0.00 0.00 0.00 1.47 +0.28 19 0 0 0 MAR25 47.00 C 0.00 0.00 0.00 1.22 +0.24 19 0 0 0 MAR25 48.00 C 0.00 0.00 0.00 1.01 +0.22 19 0 10 0 MAR25 49.00 C 0.00 0.00 0.00 0.83 +0.19 19 0 0 0 MAR25 50.00 C 0.00 0.00 0.00 0.68 +0.16 19 0 0 0 TOTAL CALL 1,050 9,717 +634 MAY24 26.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0 MAY24 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0 MAY24 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0 MAY24 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 90 0 MAY24 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0 MAY24 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 150 0 MAY24 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 65 0 MAY24 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0 MAY24 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 103 0 MAY24 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 116 0 MAY24 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 199 0 MAY24 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 559 0 MAY24 38.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 198 0 MAY24 39.00 P 0.07 0.07 0.05 0.05 -0.04 19 6 329 +2 MAY24 40.00 P 0.34 0.34 0.34 0.19 -0.14 18 18 235 0 MAY24 41.00 P 0.83 0.94 0.55 0.55 -0.28 18 68 179 +64 MAY24 42.00 P 0.00 0.00 0.00 1.21 -0.40 19 0 15 0 MAY24 43.00 P 0.00 0.00 0.00 2.09 -0.49 23 0 1 0 MAY24 44.00 P 0.00 0.00 0.00 3.00 -0.61 0 0 0 0 MAY24 45.00 P 0.00 0.00 0.00 4.00 -0.50 0 0 0 0 MAY24 46.00 P 0.00 0.00 0.00 5.00 -0.50 0 0 0 0 MAY24 47.00 P 0.00 0.00 0.00 6.00 -0.50 0 0 0 0 MAY24 48.00 P 0.00 0.00 0.00 7.00 -0.50 0 0 0 0 MAY24 49.00 P 0.00 0.00 0.00 8.00 -0.50 0 0 0 0 MAY24 50.00 P 0.00 0.00 0.00 9.00 -0.50 0 0 0 0 JUN24 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUN24 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0 JUN24 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 68 0 JUN24 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 517 0 JUN24 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 389 0 JUN24 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,167 0 JUN24 35.00 P 0.00 0.00 0.00 0.01 0.00 21 0 107 0 JUN24 36.00 P 0.03 0.03 0.03 0.02 0.00 19 8 218 0 JUN24 37.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 218 0 JUN24 38.00 P 0.21 0.21 0.18 0.12 -0.03 18 62 432 -40 JUN24 39.00 P 0.37 0.37 0.37 0.27 -0.08 18 5 69 +5 JUN24 40.00 P 0.74 0.77 0.69 0.55 -0.13 19 59 247 -30 JUN24 41.00 P 1.28 1.28 1.28 0.97 -0.21 19 17 166 +17 JUN24 42.00 P 0.00 0.00 0.00 1.56 -0.30 19 0 32 0 JUN24 43.00 P 0.00 0.00 0.00 2.30 -0.38 20 0 0 0 JUN24 44.00 P 0.00 0.00 0.00 3.07 -0.55 18 0 0 0 JUN24 45.00 P 0.00 0.00 0.00 4.01 -0.49 19 0 0 0 JUN24 46.00 P 0.00 0.00 0.00 5.00 -0.50 0 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 6.00 -0.50 0 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 7.00 -0.50 0 0 0 0 JUN24 49.00 P 0.00 0.00 0.00 8.00 -0.50 0 0 0 0 JUN24 50.00 P 0.00 0.00 0.00 9.00 -0.50 0 0 0 0 JUN24 52.50 P 0.00 0.00 0.00 11.50 -0.50 0 0 0 0 JUN24 55.00 P 0.00 0.00 0.00 14.00 -0.50 0 0 0 0 JUN24 57.50 P 0.00 0.00 0.00 16.50 -0.50 0 0 0 0 JUN24 60.00 P 0.00 0.00 0.00 19.00 -0.50 0 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 50 0 JUL24 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0 JUL24 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 140 0 JUL24 33.00 P 0.00 0.00 0.00 0.01 0.00 20 0 111 0 JUL24 34.00 P 0.00 0.00 0.00 0.02 0.00 19 0 80 0 JUL24 35.00 P 0.00 0.00 0.00 0.05 0.00 19 0 42 0 JUL24 36.00 P 0.14 0.14 0.14 0.10 -0.02 19 20 135 +20 JUL24 37.00 P 0.00 0.00 0.00 0.20 -0.03 18 0 152 0 JUL24 38.00 P 0.00 0.00 0.00 0.37 -0.06 19 0 114 0 JUL24 39.00 P 0.00 0.00 0.00 0.63 -0.11 19 0 164 0 JUL24 40.00 P 0.00 0.00 0.00 1.00 -0.15 19 0 380 0 JUL24 41.00 P 0.00 0.00 0.00 1.49 -0.21 19 0 0 0 JUL24 42.00 P 0.00 0.00 0.00 2.09 -0.27 19 0 0 0 JUL24 43.00 P 0.00 0.00 0.00 2.80 -0.33 20 0 0 0 JUL24 44.00 P 0.00 0.00 0.00 3.49 -0.49 18 0 0 0 JUL24 45.00 P 0.00 0.00 0.00 4.34 -0.41 18 0 0 0 JUL24 46.00 P 0.00 0.00 0.00 5.24 -0.44 18 0 0 0 JUL24 47.00 P 0.00 0.00 0.00 6.17 -0.46 18 0 0 0 JUL24 48.00 P 0.00 0.00 0.00 7.13 -0.47 18 0 0 0 JUL24 49.00 P 0.00 0.00 0.00 8.10 -0.48 18 0 0 0 JUL24 50.00 P 0.00 0.00 0.00 9.09 -0.48 19 0 0 0 AUG24 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0 AUG24 32.00 P 0.00 0.00 0.00 0.01 0.00 19 0 50 0 AUG24 33.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 40 0 AUG24 34.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 120 0 AUG24 35.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 70 0 AUG24 36.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 60 0 AUG24 37.00 P 0.49 0.49 0.49 0.34 -0.03 19 1 68 +1 AUG24 38.00 P 0.00 0.00 0.00 0.55 -0.07 19 0 3 0 AUG24 39.00 P 0.00 0.00 0.00 0.85 -0.10 19 0 0 0 AUG24 40.00 P 0.00 0.00 0.00 1.24 -0.14 19 0 2 0 AUG24 41.00 P 0.00 0.00 0.00 1.73 -0.19 19 0 65 0 AUG24 42.00 P 0.00 0.00 0.00 2.32 -0.25 19 0 0 0 AUG24 43.00 P 0.00 0.00 0.00 3.00 -0.30 20 0 0 0 AUG24 44.00 P 0.00 0.00 0.00 3.66 -0.46 19 0 0 0 AUG24 45.00 P 0.00 0.00 0.00 4.47 -0.38 19 0 0 0 AUG24 46.00 P 0.00 0.00 0.00 5.33 -0.42 19 0 0 0 AUG24 47.00 P 0.00 0.00 0.00 6.24 -0.44 19 0 0 0 AUG24 48.00 P 0.00 0.00 0.00 7.18 -0.45 19 0 0 0 AUG24 49.00 P 0.00 0.00 0.00 8.13 -0.47 19 0 0 0 AUG24 50.00 P 0.00 0.00 0.00 9.10 -0.48 18 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 27 0 5 0 SEP24 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0 SEP24 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0 SEP24 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0 SEP24 31.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.04 -0.01 18 0 58 0 SEP24 34.00 P 0.19 0.20 0.19 0.09 0.00 19 160 380 +160 SEP24 35.00 P 0.00 0.00 0.00 0.17 0.00 19 0 73 0 SEP24 36.00 P 0.00 0.00 0.00 0.28 -0.02 19 0 81 0 SEP24 37.00 P 0.00 0.00 0.00 0.45 -0.04 19 0 83 0 SEP24 38.00 P 0.00 0.00 0.00 0.67 -0.06 19 0 103 0 SEP24 39.00 P 0.00 0.00 0.00 0.98 -0.09 19 0 0 0 SEP24 40.00 P 0.00 0.00 0.00 1.37 -0.12 19 0 0 0 SEP24 41.00 P 0.00 0.00 0.00 1.85 -0.17 19 0 0 0 SEP24 42.00 P 0.00 0.00 0.00 2.41 -0.22 19 0 0 0 SEP24 43.00 P 0.00 0.00 0.00 3.06 -0.27 19 0 5 0 SEP24 44.00 P 0.00 0.00 0.00 3.78 -0.34 19 0 0 0 SEP24 45.00 P 0.00 0.00 0.00 4.57 -0.35 19 0 0 0 SEP24 46.00 P 0.00 0.00 0.00 5.41 -0.39 19 0 0 0 SEP24 47.00 P 0.00 0.00 0.00 6.30 -0.41 19 0 0 0 SEP24 48.00 P 0.00 0.00 0.00 7.21 -0.45 19 0 0 0 SEP24 49.00 P 0.00 0.00 0.00 8.16 -0.46 19 0 0 0 SEP24 50.00 P 0.00 0.00 0.00 9.12 -0.47 19 0 0 0 SEP24 52.50 P 0.00 0.00 0.00 11.56 -0.49 18 0 0 0 SEP24 55.00 P 0.00 0.00 0.00 14.03 -0.50 0 0 0 0 DEC24 26.00 P 0.00 0.00 0.00 0.01 0.00 23 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 18 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 21 0 DEC24 31.00 P 0.00 0.00 0.00 0.05 0.00 19 0 115 0 DEC24 32.00 P 0.00 0.00 0.00 0.09 0.00 19 0 15 0 DEC24 33.00 P 0.00 0.00 0.00 0.15 0.00 19 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 0.24 0.00 19 0 1 0 DEC24 35.00 P 0.00 0.00 0.00 0.36 -0.01 19 0 5 0 DEC24 36.00 P 0.00 0.00 0.00 0.53 -0.02 19 0 15 0 DEC24 37.00 P 0.00 0.00 0.00 0.74 -0.04 19 0 104 0 DEC24 38.00 P 0.00 0.00 0.00 1.02 -0.05 19 0 19 0 DEC24 39.00 P 0.00 0.00 0.00 1.37 -0.06 19 0 4 0 DEC24 40.00 P 0.00 0.00 0.00 1.78 -0.09 19 0 9 0 DEC24 41.00 P 0.00 0.00 0.00 2.25 -0.13 19 0 0 0 DEC24 42.00 P 0.00 0.00 0.00 2.80 -0.17 19 0 0 0 DEC24 43.00 P 0.00 0.00 0.00 3.41 -0.22 19 0 0 0 DEC24 44.00 P 0.00 0.00 0.00 4.10 -0.25 19 0 0 0 DEC24 45.00 P 0.00 0.00 0.00 4.84 -0.28 19 0 0 0 DEC24 46.00 P 0.00 0.00 0.00 5.63 -0.33 19 0 0 0 DEC24 47.00 P 0.00 0.00 0.00 6.46 -0.37 19 0 0 0 DEC24 48.00 P 0.00 0.00 0.00 7.34 -0.40 19 0 0 0 DEC24 49.00 P 0.00 0.00 0.00 8.25 -0.42 19 0 0 0 DEC24 50.00 P 0.00 0.00 0.00 9.19 -0.43 19 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 0.11 0.00 19 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 0.18 +0.01 19 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 0.26 0.00 19 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 0.38 0.00 19 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 0.54 -0.01 19 0 2 0 MAR25 36.00 P 0.00 0.00 0.00 0.74 0.00 19 0 0 0 MAR25 37.00 P 0.00 0.00 0.00 0.99 -0.01 19 0 0 0 MAR25 38.00 P 0.00 0.00 0.00 1.29 -0.03 19 0 0 0 MAR25 39.00 P 0.00 0.00 0.00 1.64 -0.06 19 0 0 0 MAR25 40.00 P 0.00 0.00 0.00 2.06 -0.07 19 0 0 0 MAR25 41.00 P 0.00 0.00 0.00 2.54 -0.10 19 0 0 0 MAR25 42.00 P 0.00 0.00 0.00 3.06 -0.15 19 0 0 0 MAR25 43.00 P 0.00 0.00 0.00 3.67 -0.17 19 0 0 0 MAR25 44.00 P 0.00 0.00 0.00 4.32 -0.22 19 0 0 0 MAR25 45.00 P 0.00 0.00 0.00 5.03 -0.26 19 0 0 0 MAR25 46.00 P 0.00 0.00 0.00 5.80 -0.29 19 0 0 0 MAR25 47.00 P 0.00 0.00 0.00 6.60 -0.33 19 0 0 0 MAR25 48.00 P 0.00 0.00 0.00 7.45 -0.37 19 0 0 0 MAR25 49.00 P 0.00 0.00 0.00 8.33 -0.40 19 0 0 0 MAR25 50.00 P 0.00 0.00 0.00 9.24 -0.43 19 0 0 0 TOTAL PUT 424 9,189 +199 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 89.20 MAY24 47.00 C 0.00 0.00 0.00 42.27 -1.01 0 0 0 0 MAY24 48.00 C 0.00 0.00 0.00 41.27 -1.01 0 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 40.27 -1.01 0 0 0 0 MAY24 50.00 C 0.00 0.00 0.00 39.27 -1.01 0 0 0 0 MAY24 52.50 C 0.00 0.00 0.00 36.78 -1.00 85 0 0 0 MAY24 55.00 C 0.00 0.00 0.00 34.28 -1.01 0 0 0 0 MAY24 57.50 C 0.00 0.00 0.00 31.79 -1.00 77 0 0 0 MAY24 60.00 C 0.00 0.00 0.00 29.29 -1.01 58 0 0 0 MAY24 62.50 C 0.00 0.00 0.00 26.79 -1.01 0 0 0 0 MAY24 65.00 C 0.00 0.00 0.00 24.30 -1.00 55 0 0 0 MAY24 67.50 C 0.00 0.00 0.00 21.80 -1.01 0 0 0 0 MAY24 70.00 C 0.00 0.00 0.00 19.30 -1.01 0 0 0 0 MAY24 72.50 C 0.00 0.00 0.00 16.81 -1.01 36 0 343 0 MAY24 75.00 C 0.00 0.00 0.00 14.32 -1.01 35 0 211 0 MAY24 77.50 C 0.00 0.00 0.00 11.85 -1.01 35 0 73 0 MAY24 80.00 C 0.00 0.00 0.00 9.39 -0.94 32 0 127 0 MAY24 82.50 C 0.00 0.00 0.00 7.09 -0.90 33 0 39 0 MAY24 85.00 C 4.87 5.02 4.73 4.99 -0.87 33 47 87 +12 MAY24 87.50 C 4.05 4.05 3.23 3.28 -0.80 33 32 411 0 MAY24 90.00 C 1.93 2.19 1.88 2.01 -0.62 34 122 1,210 +3 MAY24 92.50 C 1.64 1.70 1.01 1.17 -0.44 35 296 1,311 +205 MAY24 95.00 C 0.74 0.74 0.60 0.59 -0.35 35 63 1,131 +7 MAY24 97.50 C 0.57 0.63 0.57 0.27 -0.21 35 180 2,008 +82 MAY24 100.00 C 0.34 0.35 0.19 0.12 -0.11 35 210 1,127 -33 MAY24 102.50 C 0.14 0.14 0.13 0.05 -0.05 35 75 439 +75 MAY24 105.00 C 0.07 0.08 0.07 0.02 -0.03 36 30 311 +30 MAY24 107.50 C 0.09 0.09 0.05 0.01 -0.01 37 34 595 0 MAY24 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 267 0 MAY24 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 221 0 MAY24 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 MAY24 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUN24 47.00 C 0.00 0.00 0.00 42.42 -1.01 0 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 41.43 -1.00 60 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 40.43 -1.01 0 0 0 0 JUN24 50.00 C 0.00 0.00 0.00 39.44 -1.00 57 0 0 0 JUN24 52.50 C 0.00 0.00 0.00 36.95 -1.00 51 0 0 0 JUN24 55.00 C 0.00 0.00 0.00 34.46 -1.01 43 0 0 0 JUN24 57.50 C 0.00 0.00 0.00 31.97 -1.01 0 0 0 0 JUN24 60.00 C 0.00 0.00 0.00 29.48 -1.01 0 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 27.00 -1.01 37 0 0 0 JUN24 65.00 C 0.00 0.00 0.00 24.52 -1.01 36 0 0 0 JUN24 67.50 C 0.00 0.00 0.00 22.05 -1.01 36 0 0 0 JUN24 70.00 C 0.00 0.00 0.00 19.61 -1.01 36 0 0 0 JUN24 72.50 C 0.00 0.00 0.00 17.22 -0.99 37 0 0 0 JUN24 75.00 C 0.00 0.00 0.00 14.89 -0.98 36 0 1 0 JUN24 77.50 C 0.00 0.00 0.00 12.67 -0.96 36 0 10 0 JUN24 80.00 C 0.00 0.00 0.00 10.55 -0.83 36 0 560 0 JUN24 82.50 C 0.00 0.00 0.00 8.61 -0.81 36 0 486 0 JUN24 85.00 C 0.00 0.00 0.00 6.90 -0.74 36 0 429 0 JUN24 87.50 C 5.42 5.42 5.42 5.43 -0.69 36 15 530 0 JUN24 90.00 C 4.04 4.40 4.03 4.22 -0.60 36 42 339 +7 JUN24 92.50 C 0.00 0.00 0.00 3.28 -0.46 37 0 438 0 JUN24 95.00 C 2.35 2.54 2.35 2.42 -0.45 37 54 554 +14 JUN24 97.50 C 2.32 2.33 2.09 1.75 -0.40 37 180 964 -90 JUN24 100.00 C 1.77 1.77 1.48 1.24 -0.32 37 45 420 0 JUN24 102.50 C 1.37 1.37 0.98 0.86 -0.25 37 62 234 -12 JUN24 105.00 C 1.02 1.02 0.74 0.58 -0.20 37 168 265 +73 JUN24 107.50 C 0.79 0.79 0.79 0.39 -0.14 37 40 259 -40 JUN24 110.00 C 0.00 0.00 0.00 0.26 -0.10 37 0 193 0 JUN24 112.50 C 0.00 0.00 0.00 0.17 -0.07 37 0 234 0 JUN24 115.00 C 0.00 0.00 0.00 0.11 -0.05 37 0 143 0 JUN24 117.50 C 0.00 0.00 0.00 0.07 -0.03 37 0 203 0 JUL24 57.50 C 0.00 0.00 0.00 32.21 -1.00 39 0 0 0 JUL24 60.00 C 0.00 0.00 0.00 29.75 -1.00 38 0 0 0 JUL24 62.50 C 0.00 0.00 0.00 27.31 -1.00 38 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 24.90 -1.00 38 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 22.53 -1.00 38 0 0 0 JUL24 70.00 C 0.00 0.00 0.00 20.23 -0.98 38 0 0 0 JUL24 72.50 C 0.00 0.00 0.00 18.00 -0.97 38 0 0 0 JUL24 75.00 C 0.00 0.00 0.00 15.88 -0.94 38 0 0 0 JUL24 77.50 C 0.00 0.00 0.00 13.87 -0.92 38 0 1 0 JUL24 80.00 C 0.00 0.00 0.00 12.03 -0.71 38 0 15 0 JUL24 82.50 C 0.00 0.00 0.00 10.26 -0.69 38 0 87 0 JUL24 85.00 C 8.58 8.58 8.58 8.70 -0.69 38 2 69 +2 JUL24 87.50 C 0.00 0.00 0.00 7.29 -0.62 37 0 413 0 JUL24 90.00 C 6.78 6.78 5.86 6.09 -0.56 38 94 317 -43 JUL24 92.50 C 4.88 5.15 4.88 5.15 -0.45 38 62 247 -32 JUL24 95.00 C 4.23 4.23 4.13 4.20 -0.43 38 10 344 +10 JUL24 97.50 C 0.00 0.00 0.00 3.41 -0.43 38 0 387 0 JUL24 100.00 C 0.00 0.00 0.00 2.73 -0.44 38 0 239 0 JUL24 102.50 C 0.00 0.00 0.00 2.17 -0.38 38 0 63 0 JUL24 105.00 C 0.00 0.00 0.00 1.71 -0.32 38 0 115 0 JUL24 107.50 C 0.00 0.00 0.00 1.34 -0.27 38 0 129 0 JUL24 110.00 C 1.24 1.24 1.24 1.04 -0.23 38 25 75 +25 JUL24 112.50 C 0.00 0.00 0.00 0.80 -0.19 38 0 42 0 JUL24 115.00 C 0.00 0.00 0.00 0.61 -0.16 38 0 0 0 JUL24 117.50 C 0.73 0.73 0.73 0.45 -0.13 38 25 25 +25 AUG24 67.50 C 0.00 0.00 0.00 23.20 -0.93 40 0 0 0 AUG24 70.00 C 0.00 0.00 0.00 21.04 -0.90 40 0 0 0 AUG24 72.50 C 0.00 0.00 0.00 18.97 -0.87 40 0 0 0 AUG24 75.00 C 0.00 0.00 0.00 17.01 -0.83 40 0 0 0 AUG24 77.50 C 0.00 0.00 0.00 15.16 -0.79 40 0 1 0 AUG24 80.00 C 0.00 0.00 0.00 13.42 -0.68 40 0 0 0 AUG24 82.50 C 0.00 0.00 0.00 11.79 -0.66 40 0 0 0 AUG24 85.00 C 0.00 0.00 0.00 10.32 -0.62 40 0 0 0 AUG24 87.50 C 8.71 8.71 8.71 8.96 -0.60 40 15 82 0 AUG24 90.00 C 7.94 7.94 7.92 7.76 -0.54 40 30 125 0 AUG24 92.50 C 0.00 0.00 0.00 6.71 -0.52 40 0 628 0 AUG24 95.00 C 5.74 5.91 5.74 5.81 -0.48 40 30 632 +30 AUG24 97.50 C 0.00 0.00 0.00 4.92 -0.46 40 0 157 0 AUG24 100.00 C 0.00 0.00 0.00 4.32 -0.34 41 0 25 0 AUG24 102.50 C 3.81 3.81 3.81 3.65 -0.32 41 9 17 -9 AUG24 105.00 C 0.00 0.00 0.00 3.08 -0.28 41 0 53 0 AUG24 107.50 C 3.06 3.06 3.01 2.58 -0.24 41 45 295 +45 AUG24 110.00 C 0.00 0.00 0.00 2.16 -0.21 41 0 282 0 AUG24 112.50 C 0.00 0.00 0.00 1.79 -0.19 41 0 17 0 AUG24 115.00 C 0.00 0.00 0.00 1.44 -0.16 40 0 4 0 AUG24 117.50 C 0.00 0.00 0.00 1.19 -0.13 40 0 0 0 SEP24 47.00 C 0.00 0.00 0.00 42.79 -1.01 37 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 41.81 -1.00 40 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 40.83 -1.00 41 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 39.85 -1.00 41 0 0 0 SEP24 52.50 C 0.00 0.00 0.00 37.40 -1.00 40 0 0 0 SEP24 55.00 C 0.00 0.00 0.00 34.97 -1.00 40 0 0 0 SEP24 57.50 C 0.00 0.00 0.00 32.57 -1.00 40 0 0 0 SEP24 60.00 C 0.00 0.00 0.00 30.20 -0.99 40 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 27.88 -0.99 40 0 11 0 SEP24 65.00 C 0.00 0.00 0.00 25.63 -0.97 40 0 39 0 SEP24 67.50 C 0.00 0.00 0.00 23.45 -0.95 40 0 43 0 SEP24 70.00 C 0.00 0.00 0.00 21.34 -0.93 40 0 194 0 SEP24 72.50 C 0.00 0.00 0.00 19.33 -0.92 40 0 484 0 SEP24 75.00 C 0.00 0.00 0.00 17.45 -0.88 40 0 482 0 SEP24 77.50 C 0.00 0.00 0.00 15.67 -0.83 40 0 500 0 SEP24 80.00 C 0.00 0.00 0.00 13.97 -0.84 40 0 97 0 SEP24 82.50 C 0.00 0.00 0.00 12.46 -0.78 40 0 68 0 SEP24 85.00 C 0.00 0.00 0.00 11.03 -0.71 40 0 15 0 SEP24 87.50 C 0.00 0.00 0.00 9.73 -0.71 40 0 143 0 SEP24 90.00 C 0.00 0.00 0.00 8.63 -0.60 40 0 584 0 SEP24 92.50 C 0.00 0.00 0.00 7.46 -0.63 40 0 197 0 SEP24 95.00 C 0.00 0.00 0.00 6.55 -0.55 40 0 132 0 SEP24 97.50 C 0.00 0.00 0.00 5.66 -0.53 40 0 15 0 SEP24 100.00 C 0.00 0.00 0.00 4.93 -0.47 40 0 45 0 SEP24 102.50 C 0.00 0.00 0.00 4.36 -0.45 41 0 62 0 SEP24 105.00 C 0.00 0.00 0.00 3.78 -0.40 41 0 56 0 SEP24 107.50 C 0.00 0.00 0.00 3.12 -0.48 40 0 27 0 SEP24 110.00 C 0.00 0.00 0.00 2.70 -0.31 40 0 15 0 SEP24 112.50 C 0.00 0.00 0.00 2.28 -0.31 40 0 83 0 SEP24 115.00 C 0.00 0.00 0.00 1.96 -0.25 40 0 15 0 SEP24 117.50 C 0.00 0.00 0.00 1.66 -0.24 40 0 262 0 DEC24 47.00 C 0.00 0.00 0.00 42.86 -1.00 40 0 0 0 DEC24 48.00 C 0.00 0.00 0.00 41.90 -0.99 41 0 0 0 DEC24 49.00 C 0.00 0.00 0.00 40.94 -0.99 41 0 0 0 DEC24 50.00 C 0.00 0.00 0.00 39.99 -0.98 41 0 45 0 DEC24 52.50 C 0.00 0.00 0.00 37.63 -0.98 41 0 0 0 DEC24 55.00 C 0.00 0.00 0.00 35.33 -0.97 41 0 0 0 DEC24 57.50 C 0.00 0.00 0.00 33.09 -0.94 41 0 0 0 DEC24 60.00 C 0.00 0.00 0.00 30.90 -0.94 41 0 12 0 DEC24 62.50 C 0.00 0.00 0.00 28.82 -0.91 41 0 0 0 DEC24 65.00 C 0.00 0.00 0.00 26.80 -0.87 41 0 0 0 DEC24 67.50 C 0.00 0.00 0.00 24.85 -0.88 40 0 0 0 DEC24 70.00 C 0.00 0.00 0.00 23.03 -0.83 41 0 43 0 DEC24 72.50 C 0.00 0.00 0.00 21.25 -0.82 41 0 19 0 DEC24 75.00 C 0.00 0.00 0.00 19.62 -0.77 41 0 72 0 DEC24 77.50 C 0.00 0.00 0.00 18.01 -0.77 41 0 0 0 DEC24 80.00 C 0.00 0.00 0.00 16.58 -0.70 41 0 60 0 DEC24 82.50 C 0.00 0.00 0.00 15.15 -0.70 40 0 64 0 DEC24 85.00 C 0.00 0.00 0.00 13.91 -0.62 41 0 17 0 DEC24 87.50 C 0.00 0.00 0.00 12.67 -0.63 41 0 24 0 DEC24 90.00 C 0.00 0.00 0.00 11.69 -0.57 41 0 57 0 DEC24 92.50 C 0.00 0.00 0.00 10.53 -0.55 41 0 32 0 DEC24 95.00 C 0.00 0.00 0.00 9.56 -0.48 41 0 47 0 DEC24 97.50 C 0.00 0.00 0.00 8.70 -0.47 41 0 1,315 0 DEC24 100.00 C 0.00 0.00 0.00 8.08 -0.34 41 0 1,575 0 DEC24 102.50 C 0.00 0.00 0.00 7.35 -0.39 41 0 24 0 DEC24 105.00 C 0.00 0.00 0.00 6.65 -0.40 41 0 41 0 DEC24 107.50 C 0.00 0.00 0.00 5.80 -0.54 41 0 1 0 DEC24 110.00 C 0.00 0.00 0.00 5.27 -0.31 41 0 0 0 DEC24 112.50 C 0.00 0.00 0.00 4.74 -0.31 41 0 12 0 DEC24 115.00 C 0.00 0.00 0.00 4.25 -0.27 41 0 0 0 DEC24 117.50 C 0.00 0.00 0.00 3.85 -0.25 41 0 0 0 MAR25 50.00 C 0.00 0.00 0.00 40.58 -0.97 41 0 0 0 MAR25 52.50 C 0.00 0.00 0.00 38.40 -0.95 41 0 0 0 MAR25 55.00 C 0.00 0.00 0.00 36.26 -0.95 41 0 0 0 MAR25 57.50 C 0.00 0.00 0.00 34.21 -0.92 41 0 0 0 MAR25 60.00 C 0.00 0.00 0.00 32.18 -0.92 41 0 0 0 MAR25 62.50 C 0.00 0.00 0.00 30.27 -0.89 41 0 0 0 MAR25 65.00 C 0.00 0.00 0.00 28.38 -0.88 41 0 0 0 MAR25 67.50 C 0.00 0.00 0.00 26.63 -0.85 41 0 0 0 MAR25 70.00 C 0.00 0.00 0.00 24.88 -0.85 41 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 23.30 -0.79 41 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 21.72 -0.79 41 0 0 0 MAR25 77.50 C 0.00 0.00 0.00 20.27 -0.73 41 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 18.87 -0.74 41 0 0 0 MAR25 82.50 C 0.00 0.00 0.00 17.54 -0.67 41 0 0 0 MAR25 85.00 C 0.00 0.00 0.00 16.33 -0.66 41 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 15.13 -0.66 41 0 0 0 MAR25 90.00 C 0.00 0.00 0.00 14.25 -0.55 41 0 25 0 MAR25 92.50 C 0.00 0.00 0.00 13.04 -0.59 41 0 0 0 MAR25 95.00 C 0.00 0.00 0.00 12.02 -0.59 41 0 0 0 MAR25 97.50 C 0.00 0.00 0.00 11.18 -0.50 41 0 0 0 MAR25 100.00 C 0.00 0.00 0.00 10.49 -0.44 41 0 750 0 MAR25 102.50 C 0.00 0.00 0.00 9.72 -0.41 41 0 0 0 MAR25 105.00 C 0.00 0.00 0.00 9.02 -0.38 41 0 4 0 MAR25 107.50 C 8.93 8.93 8.93 8.16 -0.57 41 3 3 +3 MAR25 110.00 C 0.00 0.00 0.00 7.50 -0.42 41 0 0 0 MAR25 112.50 C 0.00 0.00 0.00 6.92 -0.35 41 0 5 0 MAR25 115.00 C 0.00 0.00 0.00 6.41 -0.35 41 0 10 0 MAR25 117.50 C 0.00 0.00 0.00 5.90 -0.34 41 0 0 0 TOTAL CALL 2,045 28,885 +389 MAY24 47.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0 MAY24 48.00 P 0.00 0.00 0.00 0.01 0.00 117 0 60 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 113 0 50 0 MAY24 50.00 P 0.00 0.00 0.00 0.01 0.00 110 0 60 0 MAY24 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 46 0 MAY24 55.00 P 0.00 0.00 0.00 0.01 0.00 92 0 177 0 MAY24 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 166 0 MAY24 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 285 0 MAY24 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 114 0 MAY24 65.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.00 0.00 0.00 0.01 0.00 42 0 559 0 MAY24 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 310 0 MAY24 77.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 228 0 MAY24 80.00 P 0.13 0.20 0.13 0.11 0.00 35 109 1,377 -29 MAY24 82.50 P 0.29 0.31 0.29 0.32 +0.03 35 80 2,454 +20 MAY24 85.00 P 0.59 0.89 0.59 0.73 +0.05 34 117 1,081 -27 MAY24 87.50 P 1.20 1.74 1.20 1.51 +0.14 34 217 1,535 +55 MAY24 90.00 P 2.27 3.12 2.27 2.75 +0.31 35 1,470 1,883 +291 MAY24 92.50 P 4.44 4.87 4.44 4.42 +0.51 36 94 645 -33 MAY24 95.00 P 0.00 0.00 0.00 6.45 +0.70 38 0 258 0 MAY24 97.50 P 0.00 0.00 0.00 8.47 +0.81 34 0 97 0 MAY24 100.00 P 0.00 0.00 0.00 10.84 +0.91 35 0 0 0 MAY24 102.50 P 0.00 0.00 0.00 13.30 +0.97 0 0 0 0 MAY24 105.00 P 0.00 0.00 0.00 15.80 +1.00 0 0 0 0 MAY24 107.50 P 0.00 0.00 0.00 18.30 +1.00 0 0 0 0 MAY24 110.00 P 0.00 0.00 0.00 20.80 +1.00 0 0 0 0 MAY24 112.50 P 0.00 0.00 0.00 23.30 +1.00 0 0 0 0 MAY24 115.00 P 0.00 0.00 0.00 25.80 +1.00 0 0 0 0 MAY24 117.50 P 0.00 0.00 0.00 28.30 +1.00 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 52 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 43 0 133 0 JUN24 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 300 0 JUN24 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 383 0 JUN24 67.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 314 0 JUN24 70.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 913 0 JUN24 72.50 P 0.00 0.00 0.00 0.18 +0.01 37 0 761 0 JUN24 75.00 P 0.00 0.00 0.00 0.35 +0.03 37 0 1,548 0 JUN24 77.50 P 0.00 0.00 0.00 0.63 +0.06 37 0 876 0 JUN24 80.00 P 1.02 1.02 1.02 0.99 +0.03 36 5 1,240 0 JUN24 82.50 P 1.52 1.63 1.52 1.55 +0.10 36 25 379 +20 JUN24 85.00 P 1.98 2.57 1.96 2.31 +0.14 36 324 1,192 +132 JUN24 87.50 P 3.04 3.48 3.04 3.36 +0.26 36 320 1,072 +256 JUN24 90.00 P 4.73 4.86 4.73 4.65 +0.32 36 36 475 -15 JUN24 92.50 P 5.54 6.29 5.54 6.18 +0.42 37 29 157 +15 JUN24 95.00 P 0.00 0.00 0.00 7.90 +0.49 38 0 114 0 JUN24 97.50 P 0.00 0.00 0.00 9.64 +0.64 36 0 25 0 JUN24 100.00 P 0.00 0.00 0.00 11.66 +0.72 36 0 0 0 JUN24 102.50 P 0.00 0.00 0.00 13.81 +0.79 36 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 16.07 +0.85 36 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 18.42 +0.90 36 0 0 0 JUN24 110.00 P 0.00 0.00 0.00 20.84 +0.95 37 0 0 0 JUN24 112.50 P 0.00 0.00 0.00 23.30 +0.97 0 0 0 0 JUN24 115.00 P 0.00 0.00 0.00 25.80 +1.00 0 0 0 0 JUN24 117.50 P 0.00 0.00 0.00 28.30 +1.00 0 0 0 0 JUL24 57.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0 JUL24 60.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0 JUL24 62.50 P 0.00 0.00 0.00 0.08 0.00 38 0 15 0 JUL24 65.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 110 0 JUL24 67.50 P 0.00 0.00 0.00 0.26 +0.01 38 0 180 0 JUL24 70.00 P 0.52 0.52 0.52 0.44 +0.02 38 25 284 +9 JUL24 72.50 P 0.77 0.77 0.76 0.70 +0.03 38 30 379 +30 JUL24 75.00 P 1.09 1.09 1.09 1.07 +0.05 38 5 223 +5 JUL24 77.50 P 0.00 0.00 0.00 1.52 +0.10 38 0 331 0 JUL24 80.00 P 0.00 0.00 0.00 2.10 +0.14 37 0 169 0 JUL24 82.50 P 2.87 2.87 2.87 2.86 +0.19 37 15 205 +15 JUL24 85.00 P 3.32 3.32 3.32 3.79 +0.24 37 15 159 +15 JUL24 87.50 P 4.86 4.86 4.86 4.84 +0.26 37 8 428 +8 JUL24 90.00 P 6.06 6.06 6.06 6.20 +0.41 38 15 446 0 JUL24 92.50 P 7.63 7.63 7.63 7.68 +0.44 38 6 180 0 JUL24 95.00 P 0.00 0.00 0.00 9.28 +0.44 38 0 91 0 JUL24 97.50 P 0.00 0.00 0.00 10.93 +0.54 38 0 0 0 JUL24 100.00 P 0.00 0.00 0.00 12.78 +0.61 38 0 300 0 JUL24 102.50 P 0.00 0.00 0.00 14.74 +0.64 38 0 0 0 JUL24 105.00 P 0.00 0.00 0.00 16.83 +0.71 38 0 0 0 JUL24 107.50 P 0.00 0.00 0.00 19.00 +0.78 38 0 0 0 JUL24 110.00 P 0.00 0.00 0.00 21.24 +0.81 38 0 0 0 JUL24 112.50 P 0.00 0.00 0.00 23.56 +0.86 38 0 0 0 JUL24 115.00 P 0.00 0.00 0.00 25.93 +0.90 38 0 0 0 JUL24 117.50 P 0.00 0.00 0.00 28.35 +0.94 38 0 0 0 AUG24 67.50 P 0.00 0.00 0.00 0.72 +0.08 40 0 0 0 AUG24 70.00 P 0.00 0.00 0.00 1.05 +0.12 40 0 510 0 AUG24 72.50 P 1.44 1.44 1.44 1.45 +0.14 40 15 280 +3 AUG24 75.00 P 0.00 0.00 0.00 1.90 +0.12 40 0 169 0 AUG24 77.50 P 0.00 0.00 0.00 2.49 +0.12 40 0 37 0 AUG24 80.00 P 0.00 0.00 0.00 3.23 +0.21 39 0 15 0 AUG24 82.50 P 0.00 0.00 0.00 4.11 +0.27 40 0 0 0 AUG24 85.00 P 0.00 0.00 0.00 5.05 +0.26 39 0 67 0 AUG24 87.50 P 6.37 6.37 6.37 6.19 +0.32 39 15 129 +15 AUG24 90.00 P 7.57 7.57 7.54 7.64 +0.52 40 32 228 +17 AUG24 92.50 P 0.00 0.00 0.00 9.00 +0.44 40 0 461 0 AUG24 95.00 P 0.00 0.00 0.00 10.53 +0.44 40 0 527 0 AUG24 97.50 P 0.00 0.00 0.00 12.24 +0.61 40 0 0 0 AUG24 100.00 P 0.00 0.00 0.00 14.03 +0.67 40 0 0 0 AUG24 102.50 P 0.00 0.00 0.00 15.88 +0.73 40 0 0 0 AUG24 105.00 P 0.00 0.00 0.00 17.84 +0.75 40 0 0 0 AUG24 107.50 P 0.00 0.00 0.00 19.88 +0.80 40 0 0 0 AUG24 110.00 P 0.00 0.00 0.00 21.99 +0.82 40 0 0 0 AUG24 112.50 P 0.00 0.00 0.00 24.18 +0.86 40 0 0 0 AUG24 115.00 P 0.00 0.00 0.00 26.42 +0.88 40 0 0 0 AUG24 117.50 P 0.00 0.00 0.00 28.72 +0.92 40 0 0 0 SEP24 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0 SEP24 48.00 P 0.00 0.00 0.00 0.02 0.00 39 0 45 0 SEP24 49.00 P 0.00 0.00 0.00 0.03 0.00 39 0 17 0 SEP24 50.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 15 0 SEP24 52.50 P 0.00 0.00 0.00 0.08 0.00 40 0 30 0 SEP24 55.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 111 0 SEP24 57.50 P 0.41 0.50 0.41 0.24 +0.02 40 16 123 +15 SEP24 60.00 P 0.00 0.00 0.00 0.37 +0.02 40 0 69 0 SEP24 62.50 P 0.00 0.00 0.00 0.56 +0.03 40 0 98 0 SEP24 65.00 P 0.00 0.00 0.00 0.82 +0.04 40 0 535 0 SEP24 67.50 P 0.00 0.00 0.00 1.16 +0.06 40 0 530 0 SEP24 70.00 P 0.00 0.00 0.00 1.58 +0.09 40 0 45 0 SEP24 72.50 P 0.00 0.00 0.00 2.11 +0.07 40 0 226 0 SEP24 75.00 P 0.00 0.00 0.00 2.70 +0.14 40 0 83 0 SEP24 77.50 P 0.00 0.00 0.00 3.40 +0.17 40 0 172 0 SEP24 80.00 P 4.20 4.20 4.20 4.29 +0.19 40 73 96 +8 SEP24 82.50 P 0.00 0.00 0.00 5.29 +0.24 40 0 457 0 SEP24 85.00 P 0.00 0.00 0.00 6.38 +0.31 40 0 97 0 SEP24 87.50 P 0.00 0.00 0.00 7.58 +0.31 40 0 28 0 SEP24 90.00 P 0.00 0.00 0.00 8.86 +0.38 40 0 17 0 SEP24 92.50 P 0.00 0.00 0.00 10.33 +0.39 40 0 0 0 SEP24 95.00 P 0.00 0.00 0.00 11.91 +0.47 40 0 0 0 SEP24 97.50 P 0.00 0.00 0.00 13.52 +0.49 40 0 0 0 SEP24 100.00 P 0.00 0.00 0.00 15.28 +0.55 40 0 0 0 SEP24 102.50 P 0.00 0.00 0.00 17.08 +0.59 40 0 0 0 SEP24 105.00 P 0.00 0.00 0.00 19.00 +0.64 40 0 0 0 SEP24 107.50 P 0.00 0.00 0.00 20.94 +0.65 40 0 0 0 SEP24 110.00 P 0.00 0.00 0.00 23.00 +0.71 40 0 16 0 SEP24 112.50 P 0.00 0.00 0.00 25.06 +0.71 40 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 27.23 +0.78 40 0 0 0 SEP24 117.50 P 0.00 0.00 0.00 29.41 +0.79 40 0 15 0 DEC24 47.00 P 0.00 0.00 0.00 0.16 +0.02 40 0 15 0 DEC24 48.00 P 0.00 0.00 0.00 0.20 +0.02 41 0 2 0 DEC24 49.00 P 0.00 0.00 0.00 0.23 +0.02 41 0 0 0 DEC24 50.00 P 0.00 0.00 0.00 0.28 +0.03 41 0 2 0 DEC24 52.50 P 0.00 0.00 0.00 0.41 +0.03 41 0 10 0 DEC24 55.00 P 0.00 0.00 0.00 0.60 +0.05 41 0 30 0 DEC24 57.50 P 0.00 0.00 0.00 0.84 +0.07 41 0 15 0 DEC24 60.00 P 0.00 0.00 0.00 1.12 +0.08 41 0 28 0 DEC24 62.50 P 0.00 0.00 0.00 1.50 +0.10 41 0 517 0 DEC24 65.00 P 0.00 0.00 0.00 1.94 +0.13 40 0 305 0 DEC24 67.50 P 0.00 0.00 0.00 2.45 +0.13 40 0 52 0 DEC24 70.00 P 0.00 0.00 0.00 3.08 +0.18 40 0 21 0 DEC24 72.50 P 0.00 0.00 0.00 3.81 +0.15 41 0 20 0 DEC24 75.00 P 0.00 0.00 0.00 4.56 +0.20 40 0 66 0 DEC24 77.50 P 0.00 0.00 0.00 5.42 +0.23 40 0 119 0 DEC24 80.00 P 0.00 0.00 0.00 6.45 +0.31 41 0 141 0 DEC24 82.50 P 0.00 0.00 0.00 7.48 +0.32 41 0 75 0 DEC24 85.00 P 0.00 0.00 0.00 8.69 +0.38 40 0 30 0 DEC24 87.50 P 0.00 0.00 0.00 9.93 +0.40 41 0 0 0 DEC24 90.00 P 0.00 0.00 0.00 11.18 +0.49 40 0 1,585 0 DEC24 92.50 P 0.00 0.00 0.00 12.73 +0.48 41 0 30 0 DEC24 95.00 P 0.00 0.00 0.00 14.24 +0.55 41 0 15 0 DEC24 97.50 P 0.00 0.00 0.00 15.85 +0.55 41 0 1,300 0 DEC24 100.00 P 0.00 0.00 0.00 17.48 +0.56 41 0 40 0 DEC24 102.50 P 0.00 0.00 0.00 19.25 +0.63 41 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 21.06 +0.64 41 0 5 0 DEC24 107.50 P 0.00 0.00 0.00 22.90 +0.67 41 0 0 0 DEC24 110.00 P 0.00 0.00 0.00 24.85 +0.71 41 0 0 0 DEC24 112.50 P 0.00 0.00 0.00 26.82 +0.72 41 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 28.83 +0.76 41 0 0 0 DEC24 117.50 P 0.00 0.00 0.00 30.92 +0.78 41 0 0 0 MAR25 50.00 P 0.00 0.00 0.00 0.63 +0.04 41 0 30 0 MAR25 52.50 P 0.00 0.00 0.00 0.86 +0.06 41 0 0 0 MAR25 55.00 P 0.00 0.00 0.00 1.14 +0.06 41 0 15 0 MAR25 57.50 P 0.00 0.00 0.00 1.50 +0.08 41 0 0 0 MAR25 60.00 P 0.00 0.00 0.00 1.89 +0.08 41 0 0 0 MAR25 62.50 P 0.00 0.00 0.00 2.41 +0.12 41 0 0 0 MAR25 65.00 P 0.00 0.00 0.00 2.94 +0.13 41 0 0 0 MAR25 67.50 P 0.00 0.00 0.00 3.61 +0.16 41 0 0 0 MAR25 70.00 P 0.00 0.00 0.00 4.29 +0.17 41 0 3 0 MAR25 72.50 P 0.00 0.00 0.00 5.21 +0.19 41 0 0 0 MAR25 75.00 P 0.00 0.00 0.00 6.05 +0.24 41 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 6.96 +0.25 41 0 0 0 MAR25 80.00 P 8.00 8.00 8.00 8.03 +0.34 41 1 1,502 +1 MAR25 82.50 P 0.00 0.00 0.00 9.15 +0.36 41 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 10.38 +0.36 41 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 11.63 +0.37 41 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 12.82 +0.41 40 0 0 0 MAR25 92.50 P 0.00 0.00 0.00 14.46 +0.44 41 0 0 0 MAR25 95.00 P 0.00 0.00 0.00 15.92 +0.45 41 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 17.54 +0.53 41 0 0 0 MAR25 100.00 P 0.00 0.00 0.00 19.17 +0.53 41 0 15 0 MAR25 102.50 P 0.00 0.00 0.00 20.83 +0.54 41 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 22.62 +0.60 41 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 24.44 +0.61 41 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 26.28 +0.63 41 0 0 0 MAR25 112.50 P 0.00 0.00 0.00 28.20 +0.69 41 0 0 0 MAR25 115.00 P 0.00 0.00 0.00 30.18 +0.70 41 0 0 0 MAR25 117.50 P 0.00 0.00 0.00 32.17 +0.71 41 0 0 0 TOTAL PUT 3,097 37,461 +826 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$ 6.22 MAY24 3.70 C 0.00 0.00 0.00 2.53 -0.01 121 0 0 0 MAY24 3.80 C 0.00 0.00 0.00 2.43 -0.01 115 0 0 0 MAY24 3.90 C 0.00 0.00 0.00 2.33 -0.01 109 0 0 0 MAY24 4.00 C 0.00 0.00 0.00 2.23 -0.01 103 0 0 0 MAY24 4.10 C 0.00 0.00 0.00 2.13 -0.01 98 0 0 0 MAY24 4.20 C 0.00 0.00 0.00 2.03 -0.01 92 0 0 0 MAY24 4.30 C 0.00 0.00 0.00 1.93 -0.01 87 0 0 0 MAY24 4.40 C 0.00 0.00 0.00 1.83 -0.01 81 0 0 0 MAY24 4.50 C 0.00 0.00 0.00 1.73 -0.01 76 0 0 0 MAY24 4.60 C 0.00 0.00 0.00 1.63 -0.01 71 0 40 0 MAY24 4.70 C 0.00 0.00 0.00 1.53 -0.01 66 0 40 0 MAY24 4.80 C 0.00 0.00 0.00 1.43 -0.01 61 0 50 0 MAY24 4.90 C 0.00 0.00 0.00 1.33 -0.01 57 0 50 0 MAY24 5.00 C 0.00 0.00 0.00 1.23 -0.01 52 0 58 0 MAY24 5.25 C 0.00 0.00 0.00 1.00 0.00 62 0 133 0 MAY24 5.50 C 0.00 0.00 0.00 0.75 -0.01 48 0 502 0 MAY24 5.75 C 0.00 0.00 0.00 0.50 -0.01 34 0 331 0 MAY24 6.00 C 0.00 0.00 0.00 0.27 -0.02 26 0 166 0 MAY24 6.25 C 0.10 0.11 0.10 0.12 0.00 27 7 71 -5 MAY24 6.50 C 0.00 0.00 0.00 0.04 0.00 28 0 226 0 MAY24 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0 MAY24 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 MAY24 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0 MAY24 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0 MAY24 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 0.01 - 82 0 0 - JUN24 3.40 C 0.00 0.00 0.00 2.84 -0.01 77 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 2.74 -0.01 73 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 2.64 -0.01 68 0 0 0 JUN24 3.70 C 0.00 0.00 0.00 2.54 -0.01 64 0 0 0 JUN24 3.80 C 0.00 0.00 0.00 2.44 -0.01 60 0 0 0 JUN24 3.90 C 0.00 0.00 0.00 2.34 -0.01 55 0 0 0 JUN24 4.00 C 0.00 0.00 0.00 2.24 -0.01 50 0 0 0 JUN24 4.10 C 0.00 0.00 0.00 2.14 -0.01 45 0 0 0 JUN24 4.20 C 0.00 0.00 0.00 2.04 -0.01 39 0 0 0 JUN24 4.30 C 0.00 0.00 0.00 1.94 -0.01 0 0 0 0 JUN24 4.40 C 0.00 0.00 0.00 1.84 -0.01 0 0 0 0 JUN24 4.50 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0 JUN24 4.60 C 0.00 0.00 0.00 1.64 -0.01 0 0 0 0 JUN24 4.70 C 0.00 0.00 0.00 1.54 -0.01 0 0 30 0 JUN24 4.80 C 0.00 0.00 0.00 1.44 -0.01 0 0 0 0 JUN24 4.90 C 0.00 0.00 0.00 1.34 -0.01 0 0 0 0 JUN24 5.00 C 0.00 0.00 0.00 1.24 -0.01 0 0 510 0 JUN24 5.25 C 0.00 0.00 0.00 1.03 0.00 40 0 437 0 JUN24 5.50 C 0.00 0.00 0.00 0.78 -0.01 31 0 101 0 JUN24 5.75 C 0.53 0.53 0.53 0.55 -0.02 27 3 201 -3 JUN24 6.00 C 0.00 0.00 0.00 0.35 -0.02 24 0 341 0 JUN24 6.25 C 0.00 0.00 0.00 0.21 -0.02 25 0 190 0 JUN24 6.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 217 0 JUN24 6.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 622 0 JUN24 7.00 C 0.00 0.00 0.00 0.03 0.00 27 0 48 0 JUN24 7.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 70 0 JUN24 7.75 C 0.00 0.00 0.00 0.01 0.00 34 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 42 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 0.01 - 46 0 0 - JUL24 4.10 C 0.00 0.00 0.00 2.14 -0.01 0 0 0 0 JUL24 4.20 C 0.00 0.00 0.00 2.04 -0.01 0 0 0 0 JUL24 4.30 C 0.00 0.00 0.00 1.94 -0.01 0 0 0 0 JUL24 4.40 C 0.00 0.00 0.00 1.84 -0.01 0 0 0 0 JUL24 4.50 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0 JUL24 4.60 C 0.00 0.00 0.00 1.64 -0.01 0 0 0 0 JUL24 4.70 C 0.00 0.00 0.00 1.54 -0.02 0 0 0 0 JUL24 4.80 C 0.00 0.00 0.00 1.45 -0.01 37 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 1.35 -0.01 34 0 0 0 JUL24 5.00 C 0.00 0.00 0.00 1.25 -0.01 31 0 300 0 JUL24 5.25 C 0.00 0.00 0.00 1.03 -0.01 38 0 300 0 JUL24 5.50 C 0.00 0.00 0.00 0.78 -0.01 30 0 5 0 JUL24 5.75 C 0.00 0.00 0.00 0.55 -0.02 26 0 55 0 JUL24 6.00 C 0.00 0.00 0.00 0.35 -0.02 24 0 113 0 JUL24 6.25 C 0.00 0.00 0.00 0.21 -0.02 24 0 21 0 JUL24 6.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 10 0 JUL24 6.75 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0 JUL24 7.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0 JUL24 7.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0 JUL24 7.50 C 0.00 0.00 0.00 0.01 0.00 28 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 JUL24 8.50 C 0.00 0.00 0.00 0.01 - 40 0 0 - AUG24 4.30 C 0.00 0.00 0.00 1.94 -0.01 0 0 0 0 AUG24 4.40 C 0.00 0.00 0.00 1.84 -0.01 0 0 0 0 AUG24 4.50 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0 AUG24 4.60 C 0.00 0.00 0.00 1.64 -0.01 0 0 0 0 AUG24 4.70 C 0.00 0.00 0.00 1.54 -0.02 0 0 0 0 AUG24 4.80 C 0.00 0.00 0.00 1.45 -0.01 36 0 0 0 AUG24 4.90 C 0.00 0.00 0.00 1.35 -0.01 33 0 3 0 AUG24 5.00 C 0.00 0.00 0.00 1.25 -0.01 30 0 0 0 AUG24 5.25 C 0.00 0.00 0.00 1.03 -0.01 36 0 0 0 AUG24 5.50 C 0.00 0.00 0.00 0.78 -0.01 28 0 0 0 AUG24 5.75 C 0.00 0.00 0.00 0.55 -0.02 25 0 100 0 AUG24 6.00 C 0.00 0.00 0.00 0.36 -0.01 24 0 32 0 AUG24 6.25 C 0.00 0.00 0.00 0.21 -0.02 23 0 160 0 AUG24 6.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 60 0 AUG24 6.75 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0 AUG24 7.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0 AUG24 7.25 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0 AUG24 7.50 C 0.00 0.00 0.00 0.01 0.00 24 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 AUG24 8.50 C 0.00 0.00 0.00 0.01 - 34 0 0 - SEP24 3.50 C 0.00 0.00 0.00 2.74 -0.01 61 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 2.64 -0.01 57 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 2.54 -0.01 52 0 0 0 SEP24 3.80 C 0.00 0.00 0.00 2.44 -0.01 46 0 0 0 SEP24 3.90 C 0.00 0.00 0.00 2.34 -0.01 0 0 0 0 SEP24 4.00 C 0.00 0.00 0.00 2.24 -0.01 0 0 0 0 SEP24 4.10 C 0.00 0.00 0.00 2.14 -0.01 0 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 2.04 -0.01 0 0 0 0 SEP24 4.30 C 0.00 0.00 0.00 1.94 -0.01 0 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 1.84 -0.01 0 0 0 0 SEP24 4.50 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0 SEP24 4.60 C 0.00 0.00 0.00 1.64 -0.01 0 0 0 0 SEP24 4.70 C 0.00 0.00 0.00 1.54 -0.02 0 0 100 0 SEP24 4.80 C 0.00 0.00 0.00 1.45 -0.01 34 0 0 0 SEP24 4.90 C 0.00 0.00 0.00 1.35 -0.01 32 0 0 0 SEP24 5.00 C 0.00 0.00 0.00 1.25 -0.01 29 0 15 0 SEP24 5.25 C 0.00 0.00 0.00 1.03 -0.01 34 0 0 0 SEP24 5.50 C 0.00 0.00 0.00 0.78 -0.01 27 0 0 0 SEP24 5.75 C 0.00 0.00 0.00 0.55 -0.02 23 0 129 0 SEP24 6.00 C 0.00 0.00 0.00 0.36 -0.01 22 0 0 0 SEP24 6.25 C 0.00 0.00 0.00 0.23 -0.01 22 0 10 0 SEP24 6.50 C 0.00 0.00 0.00 0.14 0.00 23 0 42 0 SEP24 6.75 C 0.00 0.00 0.00 0.08 -0.01 22 0 16 0 SEP24 7.00 C 0.00 0.00 0.00 0.05 0.00 23 0 80 0 SEP24 7.25 C 0.00 0.00 0.00 0.03 0.00 23 0 60 0 SEP24 7.50 C 0.00 0.00 0.00 0.01 -0.01 21 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 SEP24 8.50 C 0.00 0.00 0.00 0.01 - 29 0 0 - DEC24 3.50 C 0.00 0.00 0.00 2.74 -0.01 53 0 0 0 DEC24 3.60 C 0.00 0.00 0.00 2.64 -0.01 50 0 0 0 DEC24 3.70 C 0.00 0.00 0.00 2.54 -0.01 45 0 0 0 DEC24 3.80 C 0.00 0.00 0.00 2.44 -0.01 40 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 2.34 -0.01 0 0 0 0 DEC24 4.00 C 0.00 0.00 0.00 2.24 -0.01 0 0 0 0 DEC24 4.10 C 0.00 0.00 0.00 2.14 -0.01 0 0 0 0 DEC24 4.20 C 0.00 0.00 0.00 2.04 -0.01 0 0 0 0 DEC24 4.30 C 0.00 0.00 0.00 1.94 -0.01 0 0 0 0 DEC24 4.40 C 0.00 0.00 0.00 1.84 -0.01 0 0 0 0 DEC24 4.50 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0 DEC24 4.60 C 0.00 0.00 0.00 1.64 -0.01 0 0 0 0 DEC24 4.70 C 0.00 0.00 0.00 1.54 -0.02 0 0 0 0 DEC24 4.80 C 0.00 0.00 0.00 1.45 -0.01 29 0 23 0 DEC24 4.90 C 0.00 0.00 0.00 1.35 -0.01 27 0 0 0 DEC24 5.00 C 0.00 0.00 0.00 1.25 -0.01 25 0 33 0 DEC24 5.25 C 0.00 0.00 0.00 1.03 -0.01 28 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 0.78 -0.01 22 0 10 0 DEC24 5.75 C 0.00 0.00 0.00 0.58 -0.01 22 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 0.43 -0.01 22 0 40 0 DEC24 6.25 C 0.00 0.00 0.00 0.31 -0.01 22 0 0 0 DEC24 6.50 C 0.00 0.00 0.00 0.23 0.00 23 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 0.16 -0.01 22 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 0.12 0.00 23 0 6 0 DEC24 7.25 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 0.06 0.00 23 0 40 0 DEC24 7.75 C 0.06 0.06 0.06 0.04 0.00 23 90 180 +90 DEC24 8.00 C 0.05 0.05 0.05 0.03 0.00 23 30 30 +30 DEC24 8.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 0.01 - 22 0 0 - MAR25 4.10 C 0.00 0.00 0.00 2.14 -0.01 0 0 0 0 MAR25 4.20 C 0.00 0.00 0.00 2.04 -0.01 0 0 0 0 MAR25 4.30 C 0.00 0.00 0.00 1.94 -0.01 0 0 0 0 MAR25 4.40 C 0.00 0.00 0.00 1.84 -0.01 0 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0 MAR25 4.60 C 0.00 0.00 0.00 1.64 -0.01 0 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 1.54 -0.02 0 0 0 0 MAR25 4.80 C 0.00 0.00 0.00 1.45 -0.01 26 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 1.35 -0.01 24 0 0 0 MAR25 5.00 C 0.00 0.00 0.00 1.25 -0.01 23 0 4 0 MAR25 5.25 C 0.00 0.00 0.00 1.03 -0.01 24 0 0 0 MAR25 5.50 C 0.00 0.00 0.00 0.81 -0.01 22 0 0 0 MAR25 5.75 C 0.00 0.00 0.00 0.64 -0.01 22 0 0 0 MAR25 6.00 C 0.00 0.00 0.00 0.51 -0.01 22 0 3 0 MAR25 6.25 C 0.00 0.00 0.00 0.40 -0.01 22 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 0.31 -0.01 22 0 10 0 MAR25 6.75 C 0.00 0.00 0.00 0.24 -0.01 22 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 0.19 0.00 22 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0 MAR25 7.75 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 0.03 - 22 0 0 - TOTAL CALL 130 6,544 +112 MAY24 3.70 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0 MAY24 3.80 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0 MAY24 3.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0 MAY24 4.00 P 0.00 0.00 0.00 0.01 0.00 118 0 105 0 MAY24 4.10 P 0.00 0.00 0.00 0.01 0.00 113 0 234 0 MAY24 4.20 P 0.00 0.00 0.00 0.01 0.00 107 0 190 0 MAY24 4.30 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0 MAY24 4.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0 MAY24 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 55 0 MAY24 4.60 P 0.00 0.00 0.00 0.01 0.00 85 0 160 0 MAY24 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 336 0 MAY24 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 694 0 MAY24 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 189 0 MAY24 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 342 0 MAY24 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 333 0 MAY24 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 335 0 MAY24 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0 MAY24 6.00 P 0.04 0.04 0.04 0.04 0.00 26 10 204 0 MAY24 6.25 P 0.14 0.14 0.14 0.13 0.00 25 100 110 +100 MAY24 6.50 P 0.00 0.00 0.00 0.32 +0.02 30 0 0 0 MAY24 6.75 P 0.00 0.00 0.00 0.55 +0.01 36 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 0.78 +0.01 0 0 0 0 MAY24 7.25 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0 MAY24 7.50 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0 MAY24 7.75 P 0.00 0.00 0.00 1.53 +0.01 0 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0 MAY24 8.25 P 0.00 0.00 0.00 2.03 +0.01 0 0 0 0 MAY24 8.50 P 0.00 0.00 0.00 2.28 - 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 85 0 0 0 JUN24 3.60 P 0.00 0.00 0.00 0.01 0.00 81 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 74 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 67 0 20 0 JUN24 4.10 P 0.00 0.00 0.00 0.01 0.00 64 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 37 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 0.00 0.00 0.00 0.02 0.00 27 0 433 0 JUN24 5.75 P 0.05 0.05 0.05 0.04 -0.01 24 1 296 0 JUN24 6.00 P 0.00 0.00 0.00 0.10 0.00 24 0 136 0 JUN24 6.25 P 0.00 0.00 0.00 0.20 0.00 23 0 298 0 JUN24 6.50 P 0.40 0.40 0.40 0.37 +0.01 25 10 40 +10 JUN24 6.75 P 0.00 0.00 0.00 0.57 0.00 26 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 1.53 +0.01 0 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 2.03 +0.01 0 0 0 0 JUN24 8.50 P 0.00 0.00 0.00 2.28 - 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 37 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 0.00 0.00 0.00 0.01 0.00 25 0 30 0 JUL24 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0 JUL24 5.00 P 0.00 0.00 0.00 0.02 0.00 24 0 300 0 JUL24 5.25 P 0.05 0.05 0.05 0.05 0.00 24 1 306 -1 JUL24 5.50 P 0.11 0.11 0.10 0.11 0.00 24 2 36 -2 JUL24 5.75 P 0.00 0.00 0.00 0.19 0.00 23 0 6 0 JUL24 6.00 P 0.32 0.34 0.32 0.32 0.00 22 3 34 +3 JUL24 6.25 P 0.00 0.00 0.00 0.48 0.00 21 0 2 0 JUL24 6.50 P 0.00 0.00 0.00 0.69 +0.01 21 0 0 0 JUL24 6.75 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 1.16 +0.01 23 0 0 0 JUL24 7.25 P 0.00 0.00 0.00 1.40 +0.01 20 0 0 0 JUL24 7.50 P 0.00 0.00 0.00 1.65 +0.01 25 0 0 0 JUL24 7.75 P 0.00 0.00 0.00 1.90 +0.01 29 0 0 0 JUL24 8.00 P 0.00 0.00 0.00 2.15 +0.02 33 0 0 0 JUL24 8.25 P 0.00 0.00 0.00 2.39 +0.01 0 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 2.64 - 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 0.00 23 0 0 0 AUG24 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0 AUG24 4.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0 AUG24 5.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0 AUG24 5.25 P 0.00 0.00 0.00 0.07 0.00 23 0 30 0 AUG24 5.50 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0 AUG24 5.75 P 0.00 0.00 0.00 0.22 0.00 22 0 0 0 AUG24 6.00 P 0.36 0.36 0.34 0.35 +0.01 22 2 13 +2 AUG24 6.25 P 0.00 0.00 0.00 0.51 +0.01 21 0 0 0 AUG24 6.50 P 0.00 0.00 0.00 0.72 +0.02 23 0 0 0 AUG24 6.75 P 0.00 0.00 0.00 0.91 0.00 17 0 0 0 AUG24 7.00 P 0.00 0.00 0.00 1.17 +0.01 24 0 0 0 AUG24 7.25 P 0.00 0.00 0.00 1.41 +0.01 24 0 0 0 AUG24 7.50 P 0.00 0.00 0.00 1.65 +0.01 22 0 0 0 AUG24 7.75 P 0.00 0.00 0.00 1.90 +0.01 26 0 0 0 AUG24 8.00 P 0.00 0.00 0.00 2.15 +0.02 30 0 0 0 AUG24 8.25 P 0.00 0.00 0.00 2.39 +0.01 0 0 0 0 AUG24 8.50 P 0.00 0.00 0.00 2.64 - 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 0.00 21 0 0 0 SEP24 4.80 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 0.15 0.00 22 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 0.25 0.00 22 0 200 0 SEP24 6.00 P 0.00 0.00 0.00 0.38 0.00 22 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 0.55 +0.01 23 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 0.74 +0.01 23 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 0.95 +0.01 23 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 1.17 +0.01 22 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 1.41 +0.01 23 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 1.65 +0.01 21 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 1.90 +0.01 24 0 0 0 SEP24 8.00 P 0.00 0.00 0.00 2.15 +0.02 27 0 0 0 SEP24 8.25 P 0.00 0.00 0.00 2.39 +0.01 0 0 0 0 SEP24 8.50 P 0.00 0.00 0.00 2.64 - 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 0.00 20 0 45 0 DEC24 4.50 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0 DEC24 4.60 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.04 0.00 22 0 1 0 DEC24 4.80 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0 DEC24 4.90 P 0.08 0.08 0.08 0.07 0.00 23 10 10 +10 DEC24 5.00 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.14 0.00 22 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 0.22 0.00 22 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 0.33 +0.01 23 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 0.45 0.00 22 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 0.61 +0.01 22 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 0.79 +0.01 23 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 0.98 0.00 22 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 1.20 +0.01 23 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 1.42 0.00 22 0 0 0 DEC24 7.50 P 0.00 0.00 0.00 1.66 +0.01 22 0 0 0 DEC24 7.75 P 0.00 0.00 0.00 1.90 +0.01 22 0 0 0 DEC24 8.00 P 0.00 0.00 0.00 2.15 +0.01 24 0 0 0 DEC24 8.25 P 0.00 0.00 0.00 2.39 +0.01 0 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 2.64 - 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 0.00 20 0 0 0 MAR25 4.30 P 0.00 0.00 0.00 0.02 0.00 21 0 350 0 MAR25 4.40 P 0.00 0.00 0.00 0.03 0.00 22 0 430 0 MAR25 4.50 P 0.00 0.00 0.00 0.04 0.00 22 0 50 0 MAR25 4.60 P 0.00 0.00 0.00 0.05 0.00 22 0 30 0 MAR25 4.70 P 0.00 0.00 0.00 0.07 0.00 23 0 84 0 MAR25 4.80 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 0.12 0.00 22 0 50 0 MAR25 5.25 P 0.18 0.18 0.18 0.19 0.00 23 110 117 +110 MAR25 5.50 P 0.00 0.00 0.00 0.27 0.00 22 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 0.38 0.00 22 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 0.50 0.00 22 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 0.65 0.00 22 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 0.82 0.00 22 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 1.01 0.00 22 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 1.22 +0.01 22 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 1.44 +0.01 22 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 1.67 +0.01 22 0 0 0 MAR25 7.75 P 0.00 0.00 0.00 1.91 +0.01 23 0 0 0 MAR25 8.00 P 0.00 0.00 0.00 2.15 +0.01 22 0 0 0 MAR25 8.25 P 0.00 0.00 0.00 2.40 +0.01 25 0 0 0 MAR25 8.50 P 0.00 0.00 0.00 2.64 - 0 0 0 - TOTAL PUT 249 13,323 +232 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$ 10.70 MAY24 6.75 C 0.00 0.00 0.00 3.96 +0.22 0 0 0 0 MAY24 7.00 C 0.00 0.00 0.00 3.71 +0.22 0 0 0 0 MAY24 7.25 C 0.00 0.00 0.00 3.46 +0.22 0 0 0 0 MAY24 7.50 C 0.00 0.00 0.00 3.21 +0.22 0 0 0 0 MAY24 7.75 C 0.00 0.00 0.00 2.96 +0.22 0 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 2.71 +0.22 0 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 2.46 +0.22 0 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 2.21 +0.22 0 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 1.96 +0.22 0 0 63 0 MAY24 9.00 C 0.00 0.00 0.00 1.71 +0.22 0 0 15 0 MAY24 9.25 C 0.00 0.00 0.00 1.46 +0.19 0 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 1.24 +0.21 43 0 70 0 MAY24 9.75 C 0.00 0.00 0.00 1.00 +0.22 39 0 18 0 MAY24 10.00 C 0.67 0.67 0.67 0.75 +0.20 30 10 137 0 MAY24 10.50 C 0.00 0.00 0.00 0.33 +0.12 25 0 308 0 MAY24 11.00 C 0.00 0.00 0.00 0.09 +0.04 24 0 204 0 MAY24 11.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 99 0 MAY24 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 MAY24 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 MAY24 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 MAY24 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0 MAY24 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0 JUN24 6.50 C 0.00 0.00 0.00 4.23 +0.22 0 0 0 0 JUN24 6.75 C 0.00 0.00 0.00 3.98 +0.22 0 0 0 0 JUN24 7.00 C 0.00 0.00 0.00 3.73 +0.22 0 0 0 0 JUN24 7.25 C 0.00 0.00 0.00 3.48 +0.22 0 0 0 0 JUN24 7.50 C 0.00 0.00 0.00 3.24 +0.22 46 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 2.99 +0.22 40 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 2.74 +0.22 35 0 1 0 JUN24 8.25 C 0.00 0.00 0.00 2.49 +0.22 29 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 2.24 +0.22 0 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 1.99 +0.21 0 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 1.75 +0.21 26 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 1.51 +0.17 26 0 70 0 JUN24 9.50 C 0.00 0.00 0.00 1.31 +0.20 31 0 129 0 JUN24 9.75 C 0.00 0.00 0.00 1.08 +0.18 29 0 89 0 JUN24 10.00 C 0.00 0.00 0.00 0.87 +0.17 28 0 30 0 JUN24 10.50 C 0.00 0.00 0.00 0.51 +0.12 26 0 88 0 JUN24 11.00 C 0.22 0.26 0.22 0.26 +0.07 25 29 125 +15 JUN24 11.50 C 0.00 0.00 0.00 0.12 +0.04 25 0 60 0 JUN24 12.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 30 0 JUN24 12.50 C 0.00 0.00 0.00 0.02 0.00 26 0 200 0 JUN24 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JUN24 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 209 0 JUN24 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 400 0 JUN24 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 501 0 JUN24 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0 JUN24 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 JUN24 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 JUL24 6.75 C 0.00 0.00 0.00 4.01 +0.22 41 0 0 0 JUL24 7.00 C 0.00 0.00 0.00 3.76 +0.22 32 0 0 0 JUL24 7.25 C 0.00 0.00 0.00 3.51 +0.22 0 0 0 0 JUL24 7.50 C 0.00 0.00 0.00 3.26 +0.22 0 0 0 0 JUL24 7.75 C 0.00 0.00 0.00 3.02 +0.22 31 0 0 0 JUL24 8.00 C 0.00 0.00 0.00 2.77 +0.22 26 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 2.52 +0.21 17 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 2.28 +0.22 25 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 2.04 +0.21 25 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 1.80 +0.21 24 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 1.58 +0.17 26 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 1.40 +0.20 29 0 0 0 JUL24 9.75 C 0.00 0.00 0.00 1.19 +0.19 28 0 70 0 JUL24 10.00 C 0.95 1.01 0.95 0.94 +0.12 23 2 10 +2 JUL24 10.50 C 0.00 0.00 0.00 0.66 +0.15 26 0 240 0 JUL24 11.00 C 0.00 0.00 0.00 0.41 +0.11 26 0 190 0 JUL24 11.50 C 0.00 0.00 0.00 0.24 +0.07 26 0 0 0 JUL24 12.00 C 0.00 0.00 0.00 0.13 +0.04 25 0 0 0 JUL24 12.50 C 0.00 0.00 0.00 0.07 +0.03 26 0 0 0 JUL24 13.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0 JUL24 13.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0 JUL24 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUL24 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUL24 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 AUG24 7.50 C 0.00 0.00 0.00 3.29 +0.22 24 0 0 0 AUG24 7.75 C 0.00 0.00 0.00 3.05 +0.22 29 0 0 0 AUG24 8.00 C 0.00 0.00 0.00 2.80 +0.21 24 0 0 0 AUG24 8.25 C 0.00 0.00 0.00 2.56 +0.21 25 0 0 0 AUG24 8.50 C 0.00 0.00 0.00 2.33 +0.21 27 0 0 0 AUG24 8.75 C 0.00 0.00 0.00 2.10 +0.20 27 0 0 0 AUG24 9.00 C 0.00 0.00 0.00 1.88 +0.20 27 0 0 0 AUG24 9.25 C 0.00 0.00 0.00 1.66 +0.14 27 0 0 0 AUG24 9.50 C 0.00 0.00 0.00 1.50 +0.18 30 0 0 0 AUG24 9.75 C 0.00 0.00 0.00 1.31 +0.17 29 0 0 0 AUG24 10.00 C 0.00 0.00 0.00 1.13 +0.16 29 0 0 0 AUG24 10.50 C 0.00 0.00 0.00 0.81 +0.14 28 0 0 0 AUG24 11.00 C 0.52 0.52 0.52 0.55 +0.11 27 50 57 +50 AUG24 11.50 C 0.00 0.00 0.00 0.35 +0.07 26 0 0 0 AUG24 12.00 C 0.00 0.00 0.00 0.23 +0.05 27 0 0 0 AUG24 12.50 C 0.00 0.00 0.00 0.15 +0.04 27 0 0 0 AUG24 13.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0 AUG24 13.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0 AUG24 14.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0 AUG24 14.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 AUG24 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 SEP24 6.50 C 0.00 0.00 0.00 4.28 +0.22 0 0 0 0 SEP24 6.75 C 0.00 0.00 0.00 4.04 +0.22 37 0 0 0 SEP24 7.00 C 0.00 0.00 0.00 3.79 +0.22 28 0 0 0 SEP24 7.25 C 0.00 0.00 0.00 3.54 +0.22 0 0 0 0 SEP24 7.50 C 0.00 0.00 0.00 3.30 +0.22 30 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 3.05 +0.22 23 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 2.81 +0.22 27 0 5 0 SEP24 8.25 C 0.00 0.00 0.00 2.56 +0.21 23 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 2.33 +0.21 26 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 2.10 +0.20 26 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 1.88 +0.20 27 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 1.66 +0.14 26 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 1.50 +0.18 29 0 10 0 SEP24 9.75 C 0.00 0.00 0.00 1.31 +0.17 29 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 1.13 +0.16 29 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 0.81 +0.14 28 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 0.55 +0.11 27 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 0.35 +0.07 26 0 30 0 SEP24 12.00 C 0.29 0.29 0.29 0.23 +0.05 27 50 85 +50 SEP24 12.50 C 0.00 0.00 0.00 0.15 +0.04 27 0 15 0 SEP24 13.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 80 0 SEP24 14.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 200 0 DEC24 6.50 C 0.00 0.00 0.00 4.28 +0.22 0 0 0 0 DEC24 6.75 C 0.00 0.00 0.00 4.04 +0.22 34 0 0 0 DEC24 7.00 C 0.00 0.00 0.00 3.79 +0.22 28 0 0 0 DEC24 7.25 C 0.00 0.00 0.00 3.54 +0.21 0 0 0 0 DEC24 7.50 C 0.00 0.00 0.00 3.30 +0.22 28 0 0 0 DEC24 7.75 C 0.00 0.00 0.00 3.05 +0.21 22 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 2.81 +0.21 25 0 0 0 DEC24 8.25 C 0.00 0.00 0.00 2.58 +0.21 27 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 2.35 +0.21 27 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 2.12 +0.19 26 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 1.91 +0.19 27 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 1.70 +0.17 26 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 1.51 +0.17 26 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 1.33 +0.15 26 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 1.17 +0.14 26 0 5 0 DEC24 10.50 C 0.00 0.00 0.00 0.92 +0.12 27 0 0 0 DEC24 11.00 C 0.00 0.00 0.00 0.66 +0.09 26 0 15 0 DEC24 11.50 C 0.00 0.00 0.00 0.49 +0.07 26 0 0 0 DEC24 12.00 C 0.00 0.00 0.00 0.35 +0.05 26 0 50 0 DEC24 12.50 C 0.00 0.00 0.00 0.26 +0.04 27 0 0 0 DEC24 13.00 C 0.23 0.23 0.23 0.18 +0.03 26 10 10 +10 DEC24 13.50 C 0.00 0.00 0.00 0.13 +0.02 26 0 4 0 DEC24 14.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 15 0 DEC24 14.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 4.04 +0.22 32 0 0 0 MAR25 7.00 C 0.00 0.00 0.00 3.79 +0.22 27 0 0 0 MAR25 7.25 C 0.00 0.00 0.00 3.55 +0.22 29 0 0 0 MAR25 7.50 C 0.00 0.00 0.00 3.31 +0.22 29 0 0 0 MAR25 7.75 C 0.00 0.00 0.00 3.07 +0.21 28 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 2.85 +0.22 29 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 2.62 +0.21 29 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 2.41 +0.21 29 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 2.21 +0.20 29 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 2.02 +0.20 29 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 1.84 +0.19 29 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 1.67 +0.18 29 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 1.52 +0.17 29 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 1.38 +0.17 29 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 1.16 +0.15 30 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 0.92 +0.14 29 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 0.74 +0.11 29 0 12 0 MAR25 12.00 C 0.00 0.00 0.00 0.60 +0.10 29 0 40 0 MAR25 12.50 C 0.00 0.00 0.00 0.48 +0.09 29 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 0.39 +0.08 29 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 0.31 +0.07 29 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.24 +0.05 29 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 0.19 +0.05 29 0 0 0 MAR25 15.00 C 0.14 0.14 0.14 0.15 +0.04 29 15 15 +15 TOTAL CALL 166 4,304 +142 MAY24 6.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0 MAY24 7.00 P 0.00 0.00 0.00 0.01 0.00 105 0 90 0 MAY24 7.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0 MAY24 7.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 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 50 0 MAY24 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 250 0 MAY24 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 150 0 MAY24 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 76 0 MAY24 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 69 0 MAY24 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0 MAY24 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0 MAY24 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 170 0 MAY24 10.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 301 0 MAY24 10.50 P 0.00 0.00 0.00 0.10 -0.10 23 0 205 0 MAY24 11.00 P 0.00 0.00 0.00 0.38 -0.19 25 0 0 0 MAY24 11.50 P 0.00 0.00 0.00 0.82 -0.21 29 0 0 0 MAY24 12.00 P 0.00 0.00 0.00 1.30 -0.22 0 0 0 0 MAY24 12.50 P 0.00 0.00 0.00 1.80 -0.22 0 0 0 0 MAY24 13.00 P 0.00 0.00 0.00 2.30 -0.22 0 0 0 0 MAY24 13.50 P 0.00 0.00 0.00 2.80 -0.22 0 0 0 0 MAY24 14.00 P 0.00 0.00 0.00 3.30 -0.22 0 0 0 0 MAY24 14.50 P 0.00 0.00 0.00 3.80 -0.22 0 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 4.30 -0.22 0 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0 JUN24 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUN24 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 105 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0 JUN24 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0 JUN24 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUN24 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0 JUN24 9.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 30 0 JUN24 9.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 150 0 JUN24 9.50 P 0.00 0.00 0.00 0.03 -0.03 25 0 62 0 JUN24 9.75 P 0.00 0.00 0.00 0.06 -0.04 26 0 0 0 JUN24 10.00 P 0.00 0.00 0.00 0.10 -0.07 25 0 19 0 JUN24 10.50 P 0.30 0.30 0.27 0.24 -0.13 24 49 94 -4 JUN24 11.00 P 0.00 0.00 0.00 0.50 -0.15 24 0 0 0 JUN24 11.50 P 0.00 0.00 0.00 0.87 -0.21 24 0 0 0 JUN24 12.00 P 0.00 0.00 0.00 1.33 -0.20 28 0 0 0 JUN24 12.50 P 0.00 0.00 0.00 1.80 -0.22 0 0 0 0 JUN24 13.00 P 0.00 0.00 0.00 2.30 -0.22 0 0 0 0 JUN24 13.50 P 0.00 0.00 0.00 2.80 -0.22 0 0 0 0 JUN24 14.00 P 0.00 0.00 0.00 3.30 -0.22 0 0 0 0 JUN24 14.50 P 0.00 0.00 0.00 3.80 -0.22 0 0 0 0 JUN24 15.00 P 0.00 0.00 0.00 4.30 -0.22 0 0 0 0 JUN24 15.50 P 0.00 0.00 0.00 4.80 -0.22 0 0 0 0 JUN24 16.00 P 0.00 0.00 0.00 5.30 -0.22 0 0 0 0 JUN24 16.50 P 0.00 0.00 0.00 5.80 -0.22 0 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 6.30 -0.22 0 0 0 0 JUL24 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUL24 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 JUL24 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 JUL24 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 JUL24 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0 JUL24 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUL24 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 9 0 JUL24 8.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 9 0 JUL24 9.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0 JUL24 9.25 P 0.00 0.00 0.00 0.05 -0.02 25 0 9 0 JUL24 9.50 P 0.00 0.00 0.00 0.08 -0.03 25 0 7 0 JUL24 9.75 P 0.00 0.00 0.00 0.13 -0.03 26 0 0 0 JUL24 10.00 P 0.00 0.00 0.00 0.19 -0.05 26 0 12 0 JUL24 10.50 P 0.00 0.00 0.00 0.35 -0.09 25 0 500 0 JUL24 11.00 P 0.00 0.00 0.00 0.60 -0.13 24 0 0 0 JUL24 11.50 P 0.00 0.00 0.00 0.96 -0.16 25 0 0 0 JUL24 12.00 P 0.00 0.00 0.00 1.38 -0.16 27 0 0 0 JUL24 12.50 P 0.00 0.00 0.00 1.81 -0.21 25 0 0 0 JUL24 13.00 P 0.00 0.00 0.00 2.30 -0.22 0 0 0 0 JUL24 13.50 P 0.00 0.00 0.00 2.80 -0.22 0 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 3.30 -0.22 0 0 0 0 JUL24 14.50 P 0.00 0.00 0.00 3.80 -0.22 0 0 0 0 JUL24 15.00 P 0.00 0.00 0.00 4.30 -0.22 0 0 0 0 AUG24 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 AUG24 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 AUG24 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 AUG24 8.25 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0 AUG24 8.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 30 0 AUG24 8.75 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0 AUG24 9.00 P 0.00 0.00 0.00 0.07 -0.03 27 0 40 0 AUG24 9.25 P 0.16 0.16 0.12 0.11 -0.03 27 18 89 0 AUG24 9.50 P 0.00 0.00 0.00 0.15 -0.05 27 0 40 0 AUG24 9.75 P 0.00 0.00 0.00 0.21 -0.06 27 0 0 0 AUG24 10.00 P 0.00 0.00 0.00 0.27 -0.08 26 0 29 0 AUG24 10.50 P 0.00 0.00 0.00 0.46 -0.11 26 0 87 0 AUG24 11.00 P 0.00 0.00 0.00 0.72 -0.13 26 0 0 0 AUG24 11.50 P 0.00 0.00 0.00 1.04 -0.17 26 0 0 0 AUG24 12.00 P 0.00 0.00 0.00 1.43 -0.18 27 0 0 0 AUG24 12.50 P 0.00 0.00 0.00 1.85 -0.20 27 0 0 0 AUG24 13.00 P 0.00 0.00 0.00 2.31 -0.21 26 0 0 0 AUG24 13.50 P 0.00 0.00 0.00 2.80 -0.22 0 0 0 0 AUG24 14.00 P 0.00 0.00 0.00 3.30 -0.22 0 0 0 0 AUG24 14.50 P 0.00 0.00 0.00 3.80 -0.22 0 0 0 0 AUG24 15.00 P 0.00 0.00 0.00 4.30 -0.22 0 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 SEP24 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 SEP24 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 SEP24 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.02 0.00 26 0 30,015 0 SEP24 8.00 P 0.00 0.00 0.00 0.03 0.00 25 0 50 0 SEP24 8.25 P 0.00 0.00 0.00 0.05 0.00 25 0 50 0 SEP24 8.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 60 0 SEP24 8.75 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0 SEP24 9.00 P 0.18 0.18 0.18 0.16 -0.01 25 8 158 +8 SEP24 9.25 P 0.00 0.00 0.00 0.22 -0.01 25 0 50 0 SEP24 9.50 P 0.00 0.00 0.00 0.29 -0.03 25 0 0 0 SEP24 9.75 P 0.35 0.37 0.35 0.38 -0.04 25 70 119 +70 SEP24 10.00 P 0.00 0.00 0.00 0.49 -0.05 25 0 122 0 SEP24 10.50 P 0.00 0.00 0.00 0.72 -0.08 24 0 26 0 SEP24 11.00 P 0.00 0.00 0.00 1.06 -0.11 25 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 1.43 -0.14 25 0 0 0 SEP24 12.00 P 0.00 0.00 0.00 1.84 -0.16 25 0 0 0 SEP24 12.50 P 0.00 0.00 0.00 2.28 -0.18 25 0 0 0 SEP24 13.00 P 0.00 0.00 0.00 2.74 -0.19 25 0 0 0 SEP24 13.50 P 0.00 0.00 0.00 3.21 -0.21 24 0 162 0 SEP24 14.00 P 0.00 0.00 0.00 3.70 -0.21 26 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 4.18 -0.22 24 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 4.67 -0.22 22 0 0 0 SEP24 15.50 P 0.00 0.00 0.00 5.16 -0.22 0 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 5.66 -0.21 29 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0 DEC24 7.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0 DEC24 7.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 50 0 DEC24 7.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 50 0 DEC24 7.75 P 0.00 0.00 0.00 0.07 -0.02 26 0 50 0 DEC24 8.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 0 0 DEC24 8.25 P 0.00 0.00 0.00 0.13 -0.04 26 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 0.18 -0.04 26 0 0 0 DEC24 8.75 P 0.00 0.00 0.00 0.24 -0.04 27 0 0 0 DEC24 9.00 P 0.00 0.00 0.00 0.30 -0.06 26 0 0 0 DEC24 9.25 P 0.00 0.00 0.00 0.38 -0.07 27 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 0.47 -0.07 27 0 0 0 DEC24 9.75 P 0.00 0.00 0.00 0.56 -0.10 26 0 100 0 DEC24 10.00 P 0.00 0.00 0.00 0.68 -0.10 26 0 0 0 DEC24 10.50 P 0.00 0.00 0.00 0.91 -0.12 26 0 0 0 DEC24 11.00 P 0.00 0.00 0.00 1.24 -0.15 26 0 0 0 DEC24 11.50 P 0.00 0.00 0.00 1.59 -0.16 26 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 1.97 -0.18 26 0 0 0 DEC24 12.50 P 0.00 0.00 0.00 2.38 -0.19 26 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 2.82 -0.19 27 0 0 0 DEC24 13.50 P 0.00 0.00 0.00 3.27 -0.20 27 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 3.73 -0.21 26 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 4.21 -0.21 27 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 4.69 -0.21 27 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0 MAR25 7.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0 MAR25 7.25 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0 MAR25 7.50 P 0.00 0.00 0.00 0.13 0.00 29 0 10 0 MAR25 7.75 P 0.00 0.00 0.00 0.16 -0.01 29 0 50 0 MAR25 8.00 P 0.00 0.00 0.00 0.21 -0.01 29 0 50 0 MAR25 8.25 P 0.00 0.00 0.00 0.26 -0.02 29 0 0 0 MAR25 8.50 P 0.00 0.00 0.00 0.32 -0.02 29 0 68 0 MAR25 8.75 P 0.00 0.00 0.00 0.39 -0.03 29 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.47 -0.03 29 0 0 0 MAR25 9.25 P 0.00 0.00 0.00 0.56 -0.04 29 0 50 0 MAR25 9.50 P 0.00 0.00 0.00 0.65 -0.05 29 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 0.76 -0.06 29 0 50 0 MAR25 10.00 P 0.00 0.00 0.00 0.88 -0.06 29 0 0 0 MAR25 10.50 P 0.00 0.00 0.00 1.11 -0.08 28 0 0 0 MAR25 11.00 P 0.00 0.00 0.00 1.44 -0.10 29 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 1.77 -0.12 29 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 2.13 -0.14 29 0 0 0 MAR25 12.50 P 0.00 0.00 0.00 2.52 -0.15 29 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 2.93 -0.16 29 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 3.36 -0.17 29 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 3.81 -0.18 29 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 4.26 -0.19 29 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 4.73 -0.20 29 0 0 0 TOTAL PUT 145 34,362 +74 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS BIU - BIDU CLOSING PRICE HK$ 110.90 MAY24 70.00 C 40.31 40.37 40.22 41.00 +2.49 0 300 500 -300 MAY24 72.50 C 0.00 0.00 0.00 38.51 +2.49 69 0 0 0 MAY24 75.00 C 0.00 0.00 0.00 36.01 +2.49 0 0 356 0 MAY24 77.50 C 0.00 0.00 0.00 33.52 +2.49 63 0 0 0 MAY24 80.00 C 0.00 0.00 0.00 31.02 +2.49 48 0 0 0 MAY24 82.50 C 0.00 0.00 0.00 28.52 +2.48 0 0 27 0 MAY24 85.00 C 0.00 0.00 0.00 26.03 +2.48 46 0 15 0 MAY24 87.50 C 0.00 0.00 0.00 23.53 +2.45 0 0 251 0 MAY24 90.00 C 23.00 23.00 23.00 21.04 +2.41 39 4 11 -3 MAY24 92.50 C 20.51 20.51 17.77 18.55 +2.33 37 151 952 +1 MAY24 95.00 C 0.00 0.00 0.00 16.08 +2.50 37 0 3,028 0 MAY24 97.50 C 0.00 0.00 0.00 13.65 +1.97 38 0 2,182 0 MAY24 100.00 C 12.01 12.39 11.24 11.29 +1.97 38 251 2,013 -203 MAY24 102.50 C 11.24 11.24 9.88 8.79 +1.30 30 59 4,090 +14 MAY24 105.00 C 9.40 9.40 6.61 6.81 +0.93 34 36 3,232 -29 MAY24 107.50 C 6.30 6.80 5.14 5.07 +0.45 35 130 2,242 -121 MAY24 110.00 C 4.90 5.70 3.35 3.62 +0.20 36 1,099 3,056 -586 MAY24 112.50 C 2.84 4.25 2.27 2.51 -0.06 37 1,713 3,172 -375 MAY24 115.00 C 1.99 3.02 1.55 1.63 -0.18 37 2,644 4,234 +836 MAY24 117.50 C 2.02 2.05 1.00 1.05 -0.19 38 1,189 1,882 +359 MAY24 120.00 C 1.51 1.51 0.65 0.62 -0.21 38 1,966 3,394 -293 MAY24 122.50 C 0.86 1.16 0.56 0.34 -0.20 38 62 939 +6 MAY24 125.00 C 0.59 0.60 0.31 0.18 -0.16 38 134 583 -88 MAY24 127.50 C 0.60 0.60 0.22 0.10 -0.11 38 370 1,005 +164 MAY24 130.00 C 0.30 0.30 0.15 0.05 -0.08 38 954 1,983 +133 MAY24 132.50 C 0.26 0.26 0.13 0.03 -0.05 40 593 805 +43 JUN24 60.00 C 0.00 0.00 0.00 51.18 +2.64 0 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 48.69 +2.64 0 0 0 0 JUN24 65.00 C 0.00 0.00 0.00 46.21 +2.65 52 0 0 0 JUN24 67.50 C 0.00 0.00 0.00 43.72 +2.64 46 0 0 0 JUN24 70.00 C 0.00 0.00 0.00 41.23 +2.63 38 0 83 0 JUN24 72.50 C 0.00 0.00 0.00 38.74 +2.62 0 0 0 0 JUN24 75.00 C 0.00 0.00 0.00 36.26 +2.62 40 0 7 0 JUN24 77.50 C 0.00 0.00 0.00 33.77 +2.60 36 0 0 0 JUN24 80.00 C 0.00 0.00 0.00 31.02 +2.30 0 0 0 0 JUN24 82.50 C 0.00 0.00 0.00 28.52 +2.24 0 0 0 0 JUN24 85.00 C 0.00 0.00 0.00 26.38 +2.32 38 0 0 0 JUN24 87.50 C 0.00 0.00 0.00 23.96 +2.24 38 0 0 0 JUN24 90.00 C 0.00 0.00 0.00 21.59 +1.73 38 0 313 0 JUN24 92.50 C 18.90 19.20 18.90 19.28 +2.00 38 2 1,177 -1 JUN24 95.00 C 0.00 0.00 0.00 17.04 +1.83 38 0 1,785 0 JUN24 97.50 C 14.70 14.78 14.70 14.91 +1.64 38 4 2,856 0 JUN24 100.00 C 14.21 14.21 14.21 12.90 +1.79 38 1 2,789 0 JUN24 102.50 C 12.05 12.46 11.58 10.71 +1.21 35 5 1,090 0 JUN24 105.00 C 10.27 10.75 9.82 9.05 +1.00 36 28 1,530 0 JUN24 107.50 C 8.25 8.25 8.25 7.56 +0.75 36 4 1,896 -4 JUN24 110.00 C 7.80 7.80 6.00 6.27 +0.67 37 217 11,726 -38 JUN24 112.50 C 6.20 6.34 4.90 5.07 +0.47 37 319 3,598 -22 JUN24 115.00 C 5.08 5.60 4.00 4.15 +0.28 38 287 2,854 +11 JUN24 117.50 C 4.43 4.55 3.20 3.38 +0.22 38 316 2,188 +163 JUN24 120.00 C 3.62 3.65 2.57 2.70 +0.15 39 782 8,244 +50 JUN24 122.50 C 2.78 2.98 2.34 2.09 +0.07 39 92 971 -13 JUN24 125.00 C 2.58 2.58 1.81 1.60 +0.02 39 218 4,461 -55 JUN24 127.50 C 1.93 1.93 1.48 1.22 -0.01 39 90 887 -40 JUN24 130.00 C 1.53 1.60 1.16 0.91 -0.04 38 41 1,487 -1 JUN24 132.50 C 1.18 1.18 0.95 0.68 -0.04 38 10 650 +10 JUN24 135.00 C 0.71 0.71 0.71 0.50 -0.05 38 100 3,662 0 JUN24 137.50 C 0.00 0.00 0.00 0.36 -0.05 38 0 1,651 0 JUN24 140.00 C 0.00 0.00 0.00 0.26 -0.05 38 0 458 0 JUN24 142.50 C 0.00 0.00 0.00 0.18 -0.05 38 0 1,018 0 JUN24 145.00 C 0.00 0.00 0.00 0.13 -0.04 38 0 679 0 JUN24 147.50 C 0.30 0.30 0.30 0.09 -0.04 38 20 456 +20 JUN24 150.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 1,370 0 JUN24 152.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 734 0 JUN24 155.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 690 0 JUN24 157.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 353 0 JUN24 160.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 3,648 0 JUN24 162.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 60 0 JUN24 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 148 0 JUN24 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 98 0 JUN24 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 185 0 JUN24 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 314 0 JUN24 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 554 0 JUN24 177.50 C 0.00 0.00 0.00 0.01 0.00 47 0 263 0 JUN24 180.00 C 0.00 0.00 0.00 0.01 0.00 48 0 160 0 JUN24 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUN24 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 690 0 JUN24 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 278 0 JUN24 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0 JUN24 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0 JUN24 195.00 C 0.00 0.00 0.00 0.01 0.00 55 0 180 0 JUN24 197.50 C 0.00 0.00 0.00 0.01 0.00 56 0 335 0 JUN24 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 118 0 JUN24 205.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0 JUN24 210.00 C 0.00 0.00 0.00 0.01 0.00 61 0 127 0 JUN24 215.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0 JUN24 220.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 JUN24 225.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0 JUN24 230.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 JUN24 235.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0 JUN24 240.00 C 0.00 0.00 0.00 0.01 0.00 73 0 253 0 JUN24 245.00 C 0.00 0.00 0.00 0.01 0.00 75 0 298 0 JUN24 250.00 C 0.00 0.00 0.00 0.01 0.00 76 0 220 0 JUL24 60.00 C 0.00 0.00 0.00 51.18 +2.35 0 0 0 0 JUL24 62.50 C 0.00 0.00 0.00 48.69 +2.33 0 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 46.21 +2.32 0 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 43.72 +2.29 0 0 0 0 JUL24 70.00 C 0.00 0.00 0.00 41.23 +2.26 0 0 0 0 JUL24 72.50 C 0.00 0.00 0.00 38.77 +2.25 0 0 0 0 JUL24 75.00 C 0.00 0.00 0.00 36.34 +2.25 0 0 0 0 JUL24 77.50 C 0.00 0.00 0.00 33.91 +2.23 0 0 0 0 JUL24 80.00 C 0.00 0.00 0.00 31.47 +2.17 0 0 0 0 JUL24 82.50 C 0.00 0.00 0.00 29.03 +2.08 0 0 0 0 JUL24 85.00 C 0.00 0.00 0.00 27.03 +2.20 38 0 0 0 JUL24 87.50 C 0.00 0.00 0.00 24.75 +2.11 38 0 0 0 JUL24 90.00 C 0.00 0.00 0.00 22.54 +2.01 38 0 0 0 JUL24 92.50 C 0.00 0.00 0.00 20.41 +1.90 38 0 30 0 JUL24 95.00 C 0.00 0.00 0.00 18.37 +1.77 38 0 161 0 JUL24 97.50 C 0.00 0.00 0.00 16.43 +1.62 38 0 1,977 0 JUL24 100.00 C 0.00 0.00 0.00 14.61 +1.88 38 0 1,510 0 JUL24 102.50 C 0.00 0.00 0.00 12.57 +1.34 36 0 1,104 0 JUL24 105.00 C 12.60 12.60 11.91 11.04 +1.20 37 18 594 -5 JUL24 107.50 C 11.00 11.00 10.43 9.60 +1.02 37 44 778 -28 JUL24 110.00 C 0.00 0.00 0.00 8.41 +0.95 37 0 674 0 JUL24 112.50 C 8.45 8.55 7.33 7.27 +0.86 38 1,082 1,402 +690 JUL24 115.00 C 7.36 7.41 6.39 6.16 +0.64 37 254 727 -17 JUL24 117.50 C 6.15 6.15 5.52 5.44 +0.67 38 49 389 -11 JUL24 120.00 C 5.52 5.52 4.50 4.67 +0.65 39 145 830 -38 JUL24 122.50 C 4.62 4.71 4.07 3.97 +0.42 39 171 555 +49 JUL24 125.00 C 3.97 4.00 3.96 3.32 +0.32 39 77 485 +5 JUL24 127.50 C 3.43 3.43 3.01 2.77 +0.25 39 176 544 -144 JUL24 130.00 C 2.92 2.92 2.61 2.29 +0.19 39 52 112 +14 JUL24 132.50 C 2.50 2.50 2.12 1.89 +0.15 39 68 123 +1 AUG24 60.00 C 0.00 0.00 0.00 51.43 +2.27 0 0 0 0 AUG24 62.50 C 0.00 0.00 0.00 48.98 +2.27 0 0 0 0 AUG24 65.00 C 0.00 0.00 0.00 46.54 +2.27 0 0 0 0 AUG24 67.50 C 0.00 0.00 0.00 44.11 +2.27 0 0 0 0 AUG24 70.00 C 0.00 0.00 0.00 41.69 +2.26 0 0 0 0 AUG24 72.50 C 0.00 0.00 0.00 39.27 +2.23 28 0 0 0 AUG24 75.00 C 0.00 0.00 0.00 36.86 +2.19 33 0 0 0 AUG24 77.50 C 0.00 0.00 0.00 34.63 +2.29 39 0 0 0 AUG24 80.00 C 0.00 0.00 0.00 32.16 +2.16 36 0 0 0 AUG24 82.50 C 0.00 0.00 0.00 29.82 +2.06 36 0 0 0 AUG24 85.00 C 0.00 0.00 0.00 27.79 +2.25 39 0 0 0 AUG24 87.50 C 0.00 0.00 0.00 25.73 +2.07 40 0 0 0 AUG24 90.00 C 0.00 0.00 0.00 23.66 +1.98 40 0 0 0 AUG24 92.50 C 0.00 0.00 0.00 21.68 +1.88 40 0 0 0 AUG24 95.00 C 0.00 0.00 0.00 19.79 +1.79 40 0 0 0 AUG24 97.50 C 0.00 0.00 0.00 17.99 +1.68 40 0 0 0 AUG24 100.00 C 0.00 0.00 0.00 16.29 +2.00 40 0 0 0 AUG24 102.50 C 0.00 0.00 0.00 14.42 +1.57 38 0 26 0 AUG24 105.00 C 0.00 0.00 0.00 12.95 +1.43 39 0 84 0 AUG24 107.50 C 0.00 0.00 0.00 11.57 +1.28 39 0 280 0 AUG24 110.00 C 11.41 11.52 10.94 10.39 +1.20 39 15 258 0 AUG24 112.50 C 9.80 9.80 9.40 9.26 +1.05 39 9 1,515 0 AUG24 115.00 C 8.40 8.72 8.01 8.24 +0.97 39 120 1,484 +12 AUG24 117.50 C 7.74 7.74 7.41 7.31 +0.82 40 51 130 0 AUG24 120.00 C 7.29 7.37 6.29 6.48 +0.72 40 167 318 +105 AUG24 122.50 C 6.21 6.21 5.75 5.75 +0.64 40 150 195 +124 AUG24 125.00 C 5.50 5.50 5.14 5.09 +0.56 40 90 508 -30 AUG24 127.50 C 5.21 5.21 4.53 4.47 +0.52 40 90 90 +76 AUG24 130.00 C 0.00 0.00 0.00 3.89 +0.46 40 0 49 0 AUG24 132.50 C 0.00 0.00 0.00 3.37 +0.40 40 0 94 0 SEP24 60.00 C 0.00 0.00 0.00 51.98 +2.45 50 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 49.56 +2.45 48 0 0 0 SEP24 65.00 C 0.00 0.00 0.00 47.14 +2.43 47 0 0 0 SEP24 67.50 C 0.00 0.00 0.00 44.74 +2.42 46 0 0 0 SEP24 70.00 C 0.00 0.00 0.00 42.35 +2.39 45 0 127 0 SEP24 72.50 C 0.00 0.00 0.00 39.94 +2.32 43 0 0 0 SEP24 75.00 C 0.00 0.00 0.00 37.64 +2.33 43 0 0 0 SEP24 77.50 C 0.00 0.00 0.00 35.32 +2.33 42 0 0 0 SEP24 80.00 C 0.00 0.00 0.00 33.45 +2.68 45 0 0 0 SEP24 82.50 C 0.00 0.00 0.00 30.73 +2.15 40 0 44 0 SEP24 85.00 C 0.00 0.00 0.00 28.62 +2.10 40 0 20 0 SEP24 87.50 C 0.00 0.00 0.00 26.56 +2.01 40 0 85 0 SEP24 90.00 C 0.00 0.00 0.00 24.58 +1.93 40 0 3 0 SEP24 92.50 C 0.00 0.00 0.00 22.68 +1.84 40 0 494 0 SEP24 95.00 C 0.00 0.00 0.00 20.87 +1.75 40 0 278 0 SEP24 97.50 C 0.00 0.00 0.00 19.15 +1.66 40 0 333 0 SEP24 100.00 C 0.00 0.00 0.00 17.52 +1.56 40 0 546 0 SEP24 102.50 C 0.00 0.00 0.00 15.98 +1.46 40 0 939 0 SEP24 105.00 C 0.00 0.00 0.00 14.54 +1.36 40 0 1,200 0 SEP24 107.50 C 0.00 0.00 0.00 13.19 +1.54 40 0 1,708 0 SEP24 110.00 C 0.00 0.00 0.00 11.72 +0.92 39 0 765 0 SEP24 112.50 C 0.00 0.00 0.00 10.63 +0.84 39 0 1,802 0 SEP24 115.00 C 0.00 0.00 0.00 9.56 +0.91 39 0 4,126 0 SEP24 117.50 C 0.00 0.00 0.00 8.59 +0.77 39 0 466 0 SEP24 120.00 C 0.00 0.00 0.00 7.75 +0.70 40 0 415 0 SEP24 122.50 C 8.05 8.05 8.05 7.08 +0.74 40 1 163 0 SEP24 125.00 C 0.00 0.00 0.00 6.29 +0.59 40 0 865 0 SEP24 127.50 C 6.60 6.60 6.07 5.73 +0.92 40 34 228 +33 SEP24 130.00 C 6.00 6.00 6.00 5.09 +0.56 40 5 2,293 0 SEP24 132.50 C 0.00 0.00 0.00 4.52 +0.69 40 0 121 0 SEP24 135.00 C 0.00 0.00 0.00 4.00 +0.52 40 0 3,083 0 SEP24 137.50 C 0.00 0.00 0.00 3.54 +0.40 40 0 89 0 SEP24 140.00 C 0.00 0.00 0.00 3.12 +0.35 40 0 209 0 SEP24 142.50 C 0.00 0.00 0.00 2.75 +0.31 40 0 91 0 SEP24 145.00 C 0.00 0.00 0.00 2.42 +0.27 40 0 458 0 SEP24 147.50 C 0.00 0.00 0.00 2.13 +0.24 40 0 112 0 SEP24 150.00 C 0.00 0.00 0.00 1.87 +0.21 40 0 234 0 SEP24 152.50 C 2.00 2.00 2.00 1.64 +0.19 40 2 41 +1 SEP24 155.00 C 1.75 1.75 1.75 1.43 +0.16 40 37 1,745 -37 SEP24 157.50 C 1.58 1.58 1.58 1.25 +0.14 40 37 82 +6 SEP24 160.00 C 0.00 0.00 0.00 1.09 +0.12 40 0 602 0 SEP24 162.50 C 0.00 0.00 0.00 0.95 +0.10 40 0 718 0 SEP24 165.00 C 0.00 0.00 0.00 0.83 +0.09 40 0 81 0 SEP24 167.50 C 0.00 0.00 0.00 0.72 +0.08 40 0 357 0 SEP24 170.00 C 0.00 0.00 0.00 0.63 +0.07 40 0 30 0 SEP24 172.50 C 0.00 0.00 0.00 0.55 +0.06 40 0 419 0 SEP24 175.00 C 0.00 0.00 0.00 0.48 +0.06 40 0 184 0 SEP24 177.50 C 0.00 0.00 0.00 0.41 +0.04 40 0 200 0 SEP24 180.00 C 0.00 0.00 0.00 0.36 +0.04 40 0 355 0 SEP24 182.50 C 0.00 0.00 0.00 0.31 +0.03 40 0 201 0 SEP24 185.00 C 0.00 0.00 0.00 0.27 +0.03 40 0 200 0 SEP24 187.50 C 0.00 0.00 0.00 0.23 +0.02 40 0 155 0 SEP24 190.00 C 0.00 0.00 0.00 0.20 +0.02 40 0 22 0 SEP24 192.50 C 0.00 0.00 0.00 0.17 +0.01 40 0 67 0 SEP24 195.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 220 0 SEP24 197.50 C 0.00 0.00 0.00 0.13 +0.02 40 0 0 0 SEP24 200.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 344 0 SEP24 205.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 177 0 SEP24 210.00 C 0.00 0.00 0.00 0.06 0.00 40 0 30 0 SEP24 215.00 C 0.00 0.00 0.00 0.04 0.00 39 0 107 0 SEP24 220.00 C 0.00 0.00 0.00 0.03 0.00 39 0 292 0 SEP24 225.00 C 0.00 0.00 0.00 0.02 0.00 39 0 43 0 SEP24 230.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 SEP24 235.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP24 240.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 SEP24 245.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP24 250.00 C 0.00 0.00 0.00 0.01 0.00 42 0 858 0 DEC24 70.00 C 0.00 0.00 0.00 44.39 +2.82 49 0 31 0 DEC24 72.50 C 0.00 0.00 0.00 42.13 +2.73 47 0 3 0 DEC24 75.00 C 0.00 0.00 0.00 39.44 +2.18 43 0 2 0 DEC24 77.50 C 0.00 0.00 0.00 37.34 +2.10 42 0 0 0 DEC24 80.00 C 0.00 0.00 0.00 35.71 +2.54 44 0 92 0 DEC24 82.50 C 0.00 0.00 0.00 33.70 +2.46 44 0 60 0 DEC24 85.00 C 0.00 0.00 0.00 31.30 +1.96 41 0 77 0 DEC24 87.50 C 0.00 0.00 0.00 29.87 +2.34 43 0 21 0 DEC24 90.00 C 0.00 0.00 0.00 27.99 +2.20 42 0 63 0 DEC24 92.50 C 0.00 0.00 0.00 26.25 +1.80 42 0 50 0 DEC24 95.00 C 0.00 0.00 0.00 24.60 +1.68 42 0 105 0 DEC24 97.50 C 0.00 0.00 0.00 22.73 +1.28 41 0 85 0 DEC24 100.00 C 0.00 0.00 0.00 21.89 +1.83 43 0 1,494 0 DEC24 102.50 C 0.00 0.00 0.00 19.85 +1.11 41 0 300 0 DEC24 105.00 C 0.00 0.00 0.00 18.51 +1.03 41 0 3,101 0 DEC24 107.50 C 17.38 17.38 17.38 17.24 +0.94 41 30 814 0 DEC24 110.00 C 16.18 16.18 16.18 16.53 +1.35 42 30 6,541 -30 DEC24 112.50 C 15.12 15.12 15.12 14.92 +0.79 41 30 479 +30 DEC24 115.00 C 0.00 0.00 0.00 13.86 +0.72 41 0 386 0 DEC24 117.50 C 0.00 0.00 0.00 12.86 +1.02 41 0 344 0 DEC24 120.00 C 12.50 12.50 11.74 11.56 +0.57 40 764 1,354 +704 DEC24 122.50 C 0.00 0.00 0.00 10.91 +0.72 40 0 261 0 DEC24 125.00 C 0.00 0.00 0.00 10.25 +0.80 41 0 108 0 DEC24 127.50 C 0.00 0.00 0.00 9.54 +0.51 41 0 258 0 DEC24 130.00 C 9.61 9.79 8.75 8.83 +0.47 41 201 238 +181 DEC24 132.50 C 0.00 0.00 0.00 8.31 +0.58 42 0 177 0 DEC24 135.00 C 0.00 0.00 0.00 7.67 +0.52 41 0 137 0 DEC24 137.50 C 7.18 7.18 7.18 6.87 +0.26 41 250 582 +176 MAR25 70.00 C 0.00 0.00 0.00 45.67 +2.51 46 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 43.60 +2.50 45 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 41.57 +2.47 45 0 13 0 MAR25 77.50 C 0.00 0.00 0.00 39.58 +2.42 44 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 37.65 +2.37 44 0 1 0 MAR25 82.50 C 0.00 0.00 0.00 35.83 +2.37 44 0 30 0 MAR25 85.00 C 0.00 0.00 0.00 33.97 +2.27 43 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 32.22 +2.21 43 0 0 0 MAR25 90.00 C 0.00 0.00 0.00 30.92 +2.57 44 0 0 0 MAR25 92.50 C 0.00 0.00 0.00 29.38 +2.46 44 0 20 0 MAR25 95.00 C 0.00 0.00 0.00 27.90 +2.36 44 0 1,326 0 MAR25 97.50 C 0.00 0.00 0.00 26.48 +1.91 44 0 190 0 MAR25 100.00 C 0.00 0.00 0.00 25.11 +1.44 44 0 326 0 MAR25 102.50 C 0.00 0.00 0.00 23.81 +1.38 44 0 196 0 MAR25 105.00 C 0.00 0.00 0.00 22.56 +1.32 44 0 2,251 0 MAR25 107.50 C 0.00 0.00 0.00 21.37 +1.26 44 0 50 0 MAR25 110.00 C 0.00 0.00 0.00 20.23 +1.20 44 0 2,545 0 MAR25 112.50 C 0.00 0.00 0.00 19.15 +1.15 44 0 3 0 MAR25 115.00 C 0.00 0.00 0.00 18.12 +1.10 44 0 44 0 MAR25 117.50 C 0.00 0.00 0.00 17.13 +1.04 44 0 0 0 MAR25 120.00 C 0.00 0.00 0.00 16.20 +0.99 44 0 2,062 0 MAR25 122.50 C 0.00 0.00 0.00 15.31 +0.94 44 0 30 0 MAR25 125.00 C 0.00 0.00 0.00 14.46 +0.89 44 0 52 0 MAR25 127.50 C 0.00 0.00 0.00 13.66 +0.84 44 0 0 0 MAR25 130.00 C 12.90 12.90 12.34 13.16 +1.06 45 210 235 +129 MAR25 132.50 C 0.00 0.00 0.00 12.18 +0.76 44 0 6 0 TOTAL CALL 18,650 182,015 +1,634 MAY24 70.00 P 0.00 0.00 0.00 0.01 0.00 87 0 40 0 MAY24 72.50 P 0.00 0.00 0.00 0.01 0.00 80 0 616 0 MAY24 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 792 0 MAY24 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 689 0 MAY24 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 315 0 MAY24 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 621 0 MAY24 85.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 1,525 0 MAY24 87.50 P 0.00 0.00 0.00 0.01 -0.03 47 0 1,006 0 MAY24 90.00 P 0.08 0.08 0.08 0.01 -0.08 42 1 1,774 -1 MAY24 92.50 P 0.07 0.07 0.07 0.02 -0.16 40 10 1,642 0 MAY24 95.00 P 0.11 0.11 0.06 0.04 -0.31 38 25 2,738 -17 MAY24 97.50 P 0.12 0.15 0.09 0.11 -0.53 38 36 3,116 -13 MAY24 100.00 P 0.17 0.27 0.13 0.25 -0.78 38 1,214 3,970 -390 MAY24 102.50 P 0.29 0.48 0.29 0.50 -1.18 37 755 1,954 -93 MAY24 105.00 P 0.81 1.04 0.58 0.95 -1.63 37 231 1,516 -84 MAY24 107.50 P 1.01 1.68 1.01 1.68 -2.00 38 333 1,294 -5 MAY24 110.00 P 1.93 3.00 1.93 2.76 -2.27 39 468 427 +88 MAY24 112.50 P 3.22 4.05 3.10 4.10 -2.52 39 363 441 +131 MAY24 115.00 P 4.41 5.86 4.41 5.77 -2.67 40 50 88 -29 MAY24 117.50 P 0.00 0.00 0.00 7.69 -2.46 41 0 82 0 MAY24 120.00 P 0.00 0.00 0.00 9.57 -2.69 38 0 23 0 MAY24 122.50 P 0.00 0.00 0.00 11.81 -2.68 37 0 5 0 MAY24 125.00 P 0.00 0.00 0.00 14.18 -2.63 38 0 159 0 MAY24 127.50 P 0.00 0.00 0.00 16.62 -2.58 38 0 128 0 MAY24 130.00 P 0.00 0.00 0.00 19.10 -2.54 0 0 0 0 MAY24 132.50 P 0.00 0.00 0.00 21.60 -2.51 0 0 0 0 JUN24 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0 JUN24 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0 JUN24 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUN24 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUN24 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 730 0 JUN24 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 242 0 JUN24 75.00 P 0.06 0.06 0.06 0.01 -0.01 42 18 777 -18 JUN24 77.50 P 0.06 0.06 0.06 0.01 -0.03 39 9 839 0 JUN24 80.00 P 0.09 0.09 0.09 0.02 -0.06 38 24 8,856 +20 JUN24 82.50 P 0.00 0.00 0.00 0.04 -0.11 38 0 901 0 JUN24 85.00 P 0.17 0.17 0.17 0.09 -0.16 39 1 630 -1 JUN24 87.50 P 0.00 0.00 0.00 0.16 -0.24 39 8 803 -8 JUN24 90.00 P 0.21 0.31 0.21 0.27 -0.34 38 22 3,170 +7 JUN24 92.50 P 0.33 0.33 0.33 0.45 -0.47 38 10 2,053 -10 JUN24 95.00 P 0.51 0.64 0.50 0.67 -0.66 38 167 3,931 -13 JUN24 97.50 P 0.76 0.94 0.76 1.02 -0.84 38 24 2,815 -16 JUN24 100.00 P 1.60 1.60 1.12 1.48 -1.04 38 667 4,664 +295 JUN24 102.50 P 1.64 2.13 1.64 2.10 -1.21 38 102 2,888 +96 JUN24 105.00 P 3.10 3.10 2.30 2.93 -1.43 38 293 3,842 +15 JUN24 107.50 P 3.17 3.99 3.17 3.93 -1.57 38 452 1,805 -60 JUN24 110.00 P 4.45 5.11 4.13 5.14 -1.94 39 475 9,832 -186 JUN24 112.50 P 5.73 6.36 5.73 6.54 -2.08 39 116 3,524 -39 JUN24 115.00 P 7.19 7.40 6.93 8.07 -2.19 40 116 522 +57 JUN24 117.50 P 8.82 9.09 8.82 9.75 -2.21 40 140 1,052 +27 JUN24 120.00 P 10.37 10.55 10.37 11.58 -2.33 41 35 2,122 +6 JUN24 122.50 P 0.00 0.00 0.00 13.18 -2.43 38 0 185 0 JUN24 125.00 P 0.00 0.00 0.00 15.23 -2.46 38 0 760 0 JUN24 127.50 P 16.81 16.81 16.81 17.37 -2.51 38 1 161 0 JUN24 130.00 P 0.00 0.00 0.00 19.59 -2.53 38 0 2,005 0 JUN24 132.50 P 0.00 0.00 0.00 21.89 -3.27 38 0 1 0 JUN24 135.00 P 0.00 0.00 0.00 24.26 -2.96 38 0 1 0 JUN24 137.50 P 0.00 0.00 0.00 27.43 -2.43 53 0 0 0 JUN24 140.00 P 0.00 0.00 0.00 29.79 -2.78 53 0 254 0 JUN24 142.50 P 0.00 0.00 0.00 32.20 -2.79 55 0 179 0 JUN24 145.00 P 0.00 0.00 0.00 34.71 -2.69 58 0 0 0 JUN24 147.50 P 0.00 0.00 0.00 37.18 -2.44 60 0 0 0 JUN24 150.00 P 0.00 0.00 0.00 39.59 -2.40 61 0 0 0 JUN24 152.50 P 0.00 0.00 0.00 42.08 -2.45 64 0 0 0 JUN24 155.00 P 0.00 0.00 0.00 44.56 -2.35 66 0 0 0 JUN24 157.50 P 0.00 0.00 0.00 47.06 -2.33 68 0 0 0 JUN24 160.00 P 0.00 0.00 0.00 49.56 -2.32 70 0 0 0 JUN24 162.50 P 0.00 0.00 0.00 52.06 -2.31 73 0 0 0 JUN24 165.00 P 0.00 0.00 0.00 54.56 -2.31 75 0 0 0 JUN24 167.50 P 0.00 0.00 0.00 57.06 -2.30 77 0 0 0 JUN24 170.00 P 0.00 0.00 0.00 59.56 -2.30 80 0 0 0 JUN24 172.50 P 0.00 0.00 0.00 62.06 -2.30 82 0 0 0 JUN24 175.00 P 0.00 0.00 0.00 64.56 -2.29 84 0 0 0 JUN24 177.50 P 0.00 0.00 0.00 67.06 -2.29 86 0 0 0 JUN24 180.00 P 0.00 0.00 0.00 69.56 -2.29 88 0 0 0 JUN24 182.50 P 0.00 0.00 0.00 72.06 -2.29 89 0 0 0 JUN24 185.00 P 0.00 0.00 0.00 74.56 -2.29 91 0 0 0 JUN24 187.50 P 0.00 0.00 0.00 77.06 -2.29 93 0 0 0 JUN24 190.00 P 0.00 0.00 0.00 79.56 -2.29 95 0 0 0 JUN24 192.50 P 0.00 0.00 0.00 82.06 -2.29 97 0 0 0 JUN24 195.00 P 0.00 0.00 0.00 84.56 -2.28 99 0 0 0 JUN24 197.50 P 0.00 0.00 0.00 87.06 -2.28 100 0 0 0 JUN24 200.00 P 0.00 0.00 0.00 89.56 -2.28 102 0 0 0 JUN24 205.00 P 0.00 0.00 0.00 94.56 -2.28 106 0 0 0 JUN24 210.00 P 0.00 0.00 0.00 99.56 -2.28 109 0 0 0 JUN24 215.00 P 0.00 0.00 0.00 104.56 -2.28 112 0 0 0 JUN24 220.00 P 0.00 0.00 0.00 109.56 -2.28 115 0 0 0 JUN24 225.00 P 0.00 0.00 0.00 114.56 -2.28 118 0 0 0 JUN24 230.00 P 0.00 0.00 0.00 119.56 -2.28 122 0 0 0 JUN24 235.00 P 0.00 0.00 0.00 124.56 -2.28 124 0 0 0 JUN24 240.00 P 0.00 0.00 0.00 129.56 -2.27 127 0 0 0 JUN24 245.00 P 0.00 0.00 0.00 134.56 -2.27 130 0 0 0 JUN24 250.00 P 0.00 0.00 0.00 139.56 -2.27 133 0 0 0 JUL24 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUL24 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUL24 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 260 0 JUL24 67.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0 JUL24 70.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0 JUL24 72.50 P 0.00 0.00 0.00 0.03 -0.04 38 0 100 0 JUL24 75.00 P 0.00 0.00 0.00 0.06 -0.06 38 0 119 0 JUL24 77.50 P 0.00 0.00 0.00 0.10 -0.10 38 0 476 0 JUL24 80.00 P 0.00 0.00 0.00 0.17 -0.16 38 0 308 0 JUL24 82.50 P 0.00 0.00 0.00 0.27 -0.23 38 0 197 0 JUL24 85.00 P 0.00 0.00 0.00 0.43 -0.28 38 0 60 0 JUL24 87.50 P 0.00 0.00 0.00 0.63 -0.36 38 0 405 0 JUL24 90.00 P 0.81 0.88 0.81 0.90 -0.44 38 115 832 -55 JUL24 92.50 P 0.00 0.00 0.00 1.23 -0.55 38 0 1,187 0 JUL24 95.00 P 0.00 0.00 0.00 1.64 -0.71 38 0 1,423 0 JUL24 97.50 P 2.05 2.05 2.05 2.19 -0.86 38 4 1,816 0 JUL24 100.00 P 2.51 2.80 2.51 2.85 -1.02 38 11 816 0 JUL24 102.50 P 3.18 3.25 3.14 3.65 -1.21 38 53 847 +30 JUL24 105.00 P 4.03 4.62 4.03 4.57 -1.39 38 111 929 +89 JUL24 107.50 P 5.03 5.14 5.03 5.68 -1.54 38 100 709 +68 JUL24 110.00 P 6.17 6.30 6.00 6.89 -1.72 39 188 396 +48 JUL24 112.50 P 7.46 8.45 7.07 8.27 -1.82 39 963 644 +449 JUL24 115.00 P 8.89 9.03 8.67 9.76 -1.90 39 97 124 -9 JUL24 117.50 P 10.45 11.60 10.45 11.38 -1.70 39 75 61 +56 JUL24 120.00 P 12.40 12.40 11.85 12.82 -2.04 38 18 21 +12 JUL24 122.50 P 0.00 0.00 0.00 14.60 -2.14 38 0 0 0 JUL24 125.00 P 0.00 0.00 0.00 16.50 -2.19 38 0 50 0 JUL24 127.50 P 0.00 0.00 0.00 18.45 -2.30 38 0 0 0 JUL24 130.00 P 19.43 19.43 19.43 20.54 -2.31 38 2 2 +2 JUL24 132.50 P 0.00 0.00 0.00 22.97 -2.59 41 0 0 0 AUG24 60.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0 AUG24 62.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0 AUG24 65.00 P 0.00 0.00 0.00 0.03 -0.03 40 0 0 0 AUG24 67.50 P 0.00 0.00 0.00 0.06 -0.03 40 0 0 0 AUG24 70.00 P 0.00 0.00 0.00 0.09 -0.06 40 0 0 0 AUG24 72.50 P 0.00 0.00 0.00 0.15 -0.08 40 0 0 0 AUG24 75.00 P 0.00 0.00 0.00 0.23 -0.13 40 0 0 0 AUG24 77.50 P 0.00 0.00 0.00 0.36 -0.16 40 0 0 0 AUG24 80.00 P 0.00 0.00 0.00 0.52 -0.21 40 0 6 0 AUG24 82.50 P 0.00 0.00 0.00 0.72 -0.29 40 0 74 0 AUG24 85.00 P 0.00 0.00 0.00 1.00 -0.34 40 0 40 0 AUG24 87.50 P 1.30 1.30 1.30 1.31 -0.46 40 30 100 -20 AUG24 90.00 P 0.00 0.00 0.00 1.71 -0.54 40 0 450 0 AUG24 92.50 P 0.00 0.00 0.00 2.18 -0.66 40 0 450 0 AUG24 95.00 P 2.68 2.68 2.68 2.74 -0.79 40 2 534 +2 AUG24 97.50 P 0.00 0.00 0.00 3.41 -0.92 40 0 30 0 AUG24 100.00 P 4.08 4.14 4.08 4.18 -1.06 39 41 143 +11 AUG24 102.50 P 0.00 0.00 0.00 5.07 -1.31 40 0 60 0 AUG24 105.00 P 5.40 6.04 5.40 6.07 -1.35 40 36 141 +2 AUG24 107.50 P 6.73 6.73 6.73 7.23 -1.45 40 26 571 0 AUG24 110.00 P 7.67 7.97 7.67 8.44 -1.63 40 45 758 0 AUG24 112.50 P 8.90 9.48 8.90 9.93 -1.62 40 66 674 +36 AUG24 115.00 P 10.15 10.24 10.15 11.26 -1.79 40 36 57 +15 AUG24 117.50 P 0.00 0.00 0.00 12.84 -1.74 40 0 0 0 AUG24 120.00 P 0.00 0.00 0.00 14.49 -1.65 40 0 0 0 AUG24 122.50 P 0.00 0.00 0.00 16.08 -1.86 40 0 0 0 AUG24 125.00 P 0.00 0.00 0.00 17.87 -1.94 40 0 0 0 AUG24 127.50 P 0.00 0.00 0.00 19.75 -2.02 40 0 0 0 AUG24 130.00 P 0.00 0.00 0.00 21.70 -2.07 40 0 0 0 AUG24 132.50 P 0.00 0.00 0.00 23.91 -2.61 41 0 0 0 SEP24 60.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 270 0 SEP24 62.50 P 0.00 0.00 0.00 0.05 -0.03 40 0 233 0 SEP24 65.00 P 0.00 0.00 0.00 0.08 -0.05 40 0 522 0 SEP24 67.50 P 0.00 0.00 0.00 0.13 -0.07 40 0 197 0 SEP24 70.00 P 0.00 0.00 0.00 0.20 -0.09 40 0 686 0 SEP24 72.50 P 0.00 0.00 0.00 0.30 -0.13 40 0 704 0 SEP24 75.00 P 0.70 0.70 0.60 0.44 -0.17 40 73 1,381 -1 SEP24 77.50 P 0.00 0.00 0.00 0.62 -0.22 40 0 112 0 SEP24 80.00 P 0.00 0.00 0.00 0.85 -0.27 40 0 674 0 SEP24 82.50 P 1.05 1.05 1.05 1.13 -0.35 40 1 712 0 SEP24 85.00 P 0.00 0.00 0.00 1.49 -0.40 40 0 1,048 0 SEP24 87.50 P 0.00 0.00 0.00 1.90 -0.51 40 0 1,408 0 SEP24 90.00 P 2.15 2.15 2.15 2.41 -0.59 40 1 4,441 -1 SEP24 92.50 P 0.00 0.00 0.00 2.98 -0.63 40 0 1,279 0 SEP24 95.00 P 3.18 3.55 3.18 3.62 -0.72 40 80 2,461 0 SEP24 97.50 P 4.40 4.40 4.40 4.35 -0.84 40 66 1,066 +66 SEP24 100.00 P 4.67 4.67 4.67 5.19 -0.95 40 2 3,181 0 SEP24 102.50 P 0.00 0.00 0.00 6.11 -1.12 40 0 1,616 0 SEP24 105.00 P 0.00 0.00 0.00 7.19 -1.26 40 0 3,211 0 SEP24 107.50 P 0.00 0.00 0.00 8.33 -1.41 40 0 1,222 0 SEP24 110.00 P 8.65 8.65 8.65 9.60 -1.26 40 5 1,002 +5 SEP24 112.50 P 0.00 0.00 0.00 11.00 -1.55 40 0 2,109 0 SEP24 115.00 P 11.50 11.50 11.50 12.46 -1.56 41 6 3,836 0 SEP24 117.50 P 13.27 13.27 13.27 14.01 -1.85 41 20 259 0 SEP24 120.00 P 0.00 0.00 0.00 15.67 -1.37 41 0 176 0 SEP24 122.50 P 0.00 0.00 0.00 17.02 -1.81 40 0 139 0 SEP24 125.00 P 0.00 0.00 0.00 18.80 -1.84 40 0 800 0 SEP24 127.50 P 0.00 0.00 0.00 20.60 -1.95 40 0 22 0 SEP24 130.00 P 0.00 0.00 0.00 22.71 -2.54 41 0 0 0 SEP24 132.50 P 0.00 0.00 0.00 24.69 -2.27 41 0 40 0 SEP24 135.00 P 0.00 0.00 0.00 26.74 -2.32 41 0 68 0 SEP24 137.50 P 0.00 0.00 0.00 28.83 -2.61 41 0 44 0 SEP24 140.00 P 0.00 0.00 0.00 30.81 -2.64 40 0 24 0 SEP24 142.50 P 0.00 0.00 0.00 33.52 -2.38 44 0 24 0 SEP24 145.00 P 0.00 0.00 0.00 35.40 -2.77 42 0 96 0 SEP24 147.50 P 0.00 0.00 0.00 38.25 -2.24 46 0 16 0 SEP24 150.00 P 0.00 0.00 0.00 40.55 -2.06 46 0 48 0 SEP24 152.50 P 0.00 0.00 0.00 42.68 -2.28 45 0 0 0 SEP24 155.00 P 0.00 0.00 0.00 45.03 -2.26 46 0 0 0 SEP24 157.50 P 0.00 0.00 0.00 47.37 -2.31 46 0 0 0 SEP24 160.00 P 0.00 0.00 0.00 49.77 -2.33 47 0 0 0 SEP24 162.50 P 0.00 0.00 0.00 52.26 -2.26 48 0 0 0 SEP24 165.00 P 0.00 0.00 0.00 54.76 -2.20 50 0 0 0 SEP24 167.50 P 0.00 0.00 0.00 57.06 -2.35 49 0 0 0 SEP24 170.00 P 0.00 0.00 0.00 59.56 -2.31 50 0 0 0 SEP24 172.50 P 0.00 0.00 0.00 62.06 -2.30 52 0 0 0 SEP24 175.00 P 0.00 0.00 0.00 64.56 -2.51 53 0 0 0 SEP24 177.50 P 0.00 0.00 0.00 67.06 -2.48 54 0 0 0 SEP24 180.00 P 0.00 0.00 0.00 69.56 -2.35 56 0 0 0 SEP24 182.50 P 0.00 0.00 0.00 72.06 -2.34 57 0 0 0 SEP24 185.00 P 0.00 0.00 0.00 74.56 -2.33 58 0 0 0 SEP24 187.50 P 0.00 0.00 0.00 77.06 -2.32 59 0 0 0 SEP24 190.00 P 0.00 0.00 0.00 79.56 -2.31 60 0 0 0 SEP24 192.50 P 0.00 0.00 0.00 82.06 -2.30 61 0 0 0 SEP24 195.00 P 0.00 0.00 0.00 84.56 -2.30 62 0 0 0 SEP24 197.50 P 0.00 0.00 0.00 87.06 -2.29 64 0 0 0 SEP24 200.00 P 0.00 0.00 0.00 89.56 -2.29 65 0 0 0 SEP24 205.00 P 0.00 0.00 0.00 94.56 -2.28 67 0 0 0 SEP24 210.00 P 0.00 0.00 0.00 99.56 -2.28 69 0 0 0 SEP24 215.00 P 0.00 0.00 0.00 104.56 -2.28 71 0 0 0 SEP24 220.00 P 0.00 0.00 0.00 109.56 -2.28 73 0 0 0 SEP24 225.00 P 0.00 0.00 0.00 114.56 -2.28 75 0 0 0 SEP24 230.00 P 0.00 0.00 0.00 119.56 -2.28 77 0 0 0 SEP24 235.00 P 0.00 0.00 0.00 124.56 -2.28 78 0 0 0 SEP24 240.00 P 0.00 0.00 0.00 129.56 -2.27 80 0 0 0 SEP24 245.00 P 0.00 0.00 0.00 134.56 -2.27 82 0 0 0 SEP24 250.00 P 0.00 0.00 0.00 139.56 -2.27 84 0 0 0 DEC24 70.00 P 0.00 0.00 0.00 0.83 -0.34 41 0 10 0 DEC24 72.50 P 0.00 0.00 0.00 1.13 -0.34 41 0 224 0 DEC24 75.00 P 0.00 0.00 0.00 1.38 -0.48 41 0 835 0 DEC24 77.50 P 0.00 0.00 0.00 1.76 -0.57 41 0 26 0 DEC24 80.00 P 0.00 0.00 0.00 2.21 -0.52 41 0 538 0 DEC24 82.50 P 0.00 0.00 0.00 2.73 -0.50 41 0 436 0 DEC24 85.00 P 0.00 0.00 0.00 3.12 -0.94 41 0 232 0 DEC24 87.50 P 3.63 3.63 3.63 3.80 -0.84 41 1 167 0 DEC24 90.00 P 0.00 0.00 0.00 4.46 -0.97 41 0 7,711 0 DEC24 92.50 P 5.06 5.06 5.06 5.22 -0.87 41 1 1,049 0 DEC24 95.00 P 5.80 6.02 5.62 6.14 -0.81 41 17 1,598 +5 DEC24 97.50 P 0.00 0.00 0.00 6.99 -0.96 41 0 1,543 0 DEC24 100.00 P 7.50 7.50 7.50 7.71 -1.25 40 1 1,730 0 DEC24 102.50 P 8.15 8.15 8.15 8.96 -1.12 41 20 540 0 DEC24 105.00 P 0.00 0.00 0.00 10.10 -1.52 41 0 715 0 DEC24 107.50 P 0.00 0.00 0.00 11.31 -1.94 41 0 1,284 0 DEC24 110.00 P 11.85 12.60 11.80 12.60 -1.64 41 301 4,897 +301 DEC24 112.50 P 0.00 0.00 0.00 13.51 -2.17 40 0 65 0 DEC24 115.00 P 14.75 15.36 14.75 15.36 -1.77 41 115 3,519 0 DEC24 117.50 P 16.80 16.80 16.80 16.75 -1.94 41 15 54 0 DEC24 120.00 P 0.00 0.00 0.00 18.37 -1.95 41 0 54 0 DEC24 122.50 P 0.00 0.00 0.00 19.99 -1.98 41 0 31 0 DEC24 125.00 P 0.00 0.00 0.00 21.63 -2.05 41 0 22 0 DEC24 127.50 P 0.00 0.00 0.00 23.36 -1.80 41 0 30 0 DEC24 130.00 P 0.00 0.00 0.00 25.06 -1.98 40 0 13 0 DEC24 132.50 P 0.00 0.00 0.00 26.92 -2.07 41 0 60 0 DEC24 135.00 P 0.00 0.00 0.00 28.88 -2.10 41 0 91 0 DEC24 137.50 P 0.00 0.00 0.00 30.81 -2.20 41 0 115 0 MAR25 70.00 P 0.00 0.00 0.00 2.00 -0.34 44 0 1 0 MAR25 72.50 P 0.00 0.00 0.00 2.40 -0.41 44 0 183 0 MAR25 75.00 P 0.00 0.00 0.00 2.89 -0.46 44 0 209 0 MAR25 77.50 P 0.00 0.00 0.00 3.42 -0.48 44 0 14 0 MAR25 80.00 P 0.00 0.00 0.00 3.98 -0.61 44 0 65 0 MAR25 82.50 P 0.00 0.00 0.00 4.67 -0.61 44 0 104 0 MAR25 85.00 P 4.30 4.30 4.30 5.36 -0.50 44 10 4,172 0 MAR25 87.50 P 0.00 0.00 0.00 6.12 -0.78 44 0 127 0 MAR25 90.00 P 0.00 0.00 0.00 6.98 -0.56 44 0 538 0 MAR25 92.50 P 0.00 0.00 0.00 7.85 -0.88 44 0 8 0 MAR25 95.00 P 0.00 0.00 0.00 8.80 -0.98 44 0 2,182 0 MAR25 97.50 P 0.00 0.00 0.00 9.85 -1.00 44 0 393 0 MAR25 100.00 P 0.00 0.00 0.00 10.92 -1.04 44 0 5,893 0 MAR25 102.50 P 0.00 0.00 0.00 12.02 -1.19 44 0 5 0 MAR25 105.00 P 0.00 0.00 0.00 13.27 -1.20 44 0 3 0 MAR25 107.50 P 0.00 0.00 0.00 14.53 -1.29 44 0 0 0 MAR25 110.00 P 13.86 14.70 13.86 15.80 -1.35 44 80 82 +47 MAR25 112.50 P 0.00 0.00 0.00 17.19 -1.41 44 0 15 0 MAR25 115.00 P 0.00 0.00 0.00 18.65 -1.42 44 0 25 0 MAR25 117.50 P 18.30 18.30 18.30 20.11 -1.45 44 15 15 +15 MAR25 120.00 P 20.23 20.23 20.23 21.59 -1.60 44 30 37 +30 MAR25 122.50 P 0.00 0.00 0.00 23.22 -1.62 44 0 0 0 MAR25 125.00 P 0.00 0.00 0.00 24.87 -1.64 44 0 1 0 MAR25 127.50 P 0.00 0.00 0.00 26.53 -1.66 44 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 27.36 -2.62 42 0 30 0 MAR25 132.50 P 0.00 0.00 0.00 29.09 -1.77 42 0 2 0 TOTAL PUT 9,045 177,195 +962 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$ 129.00 MAY24 48.00 C 0.00 0.00 0.00 81.07 +6.39 0 0 0 0 MAY24 49.00 C 0.00 0.00 0.00 80.07 +6.39 0 0 0 0 MAY24 50.00 C 0.00 0.00 0.00 79.07 +6.39 0 0 0 0 MAY24 52.50 C 0.00 0.00 0.00 76.58 +6.40 138 0 0 0 MAY24 55.00 C 0.00 0.00 0.00 74.08 +6.39 0 0 0 0 MAY24 57.50 C 0.00 0.00 0.00 71.59 +6.40 134 0 0 0 MAY24 60.00 C 0.00 0.00 0.00 69.09 +6.39 107 0 0 0 MAY24 62.50 C 0.00 0.00 0.00 66.60 +6.39 125 0 0 0 MAY24 65.00 C 0.00 0.00 0.00 64.10 +6.38 111 0 0 0 MAY24 67.50 C 0.00 0.00 0.00 61.61 +6.38 116 0 0 0 MAY24 70.00 C 0.00 0.00 0.00 59.12 +6.37 115 0 50 0 MAY24 72.50 C 0.00 0.00 0.00 56.63 +6.36 113 0 665 0 MAY24 75.00 C 0.00 0.00 0.00 54.15 +6.34 113 0 1,225 0 MAY24 77.50 C 0.00 0.00 0.00 51.68 +6.32 114 0 361 0 MAY24 80.00 C 0.00 0.00 0.00 49.22 +6.28 114 0 112 0 MAY24 82.50 C 0.00 0.00 0.00 46.78 +6.24 114 0 284 0 MAY24 85.00 C 0.00 0.00 0.00 44.36 +6.19 115 0 330 0 MAY24 87.50 C 0.00 0.00 0.00 41.96 +6.12 114 0 176 0 MAY24 90.00 C 0.00 0.00 0.00 39.59 +6.03 114 0 647 0 MAY24 92.50 C 0.00 0.00 0.00 37.26 +5.93 114 0 1,801 0 MAY24 95.00 C 0.00 0.00 0.00 34.98 +5.82 114 0 860 0 MAY24 97.50 C 31.82 31.82 31.82 32.75 +5.68 114 20 1,140 +13 MAY24 100.00 C 0.00 0.00 0.00 30.57 +5.53 114 0 1,293 0 MAY24 102.50 C 0.00 0.00 0.00 28.46 +5.36 114 0 600 0 MAY24 105.00 C 27.00 27.00 25.13 26.00 +4.76 106 37 427 -5 MAY24 107.50 C 25.21 25.21 25.21 24.46 +4.99 114 3 702 -3 MAY24 110.00 C 20.00 22.00 20.00 22.58 +4.78 114 88 1,299 -64 MAY24 112.50 C 0.00 0.00 0.00 20.78 +5.05 114 0 695 0 MAY24 115.00 C 16.78 20.00 16.78 18.50 +4.21 107 115 1,000 -98 MAY24 117.50 C 16.00 16.75 16.00 16.94 +3.99 108 14 1,409 -14 MAY24 120.00 C 16.33 16.33 15.54 15.46 +3.39 109 2 2,393 -1 MAY24 122.50 C 13.02 14.63 12.95 14.12 +3.48 110 22 2,012 -13 MAY24 125.00 C 12.62 12.91 12.18 12.86 +2.98 111 73 619 0 MAY24 127.50 C 11.01 11.79 11.01 11.56 +2.56 111 42 793 -40 MAY24 130.00 C 9.40 11.80 9.40 10.70 +2.66 114 516 1,439 +155 MAY24 132.50 C 10.36 10.45 9.13 9.61 +2.44 113 207 522 +4 MAY24 135.00 C 8.50 9.95 8.28 8.75 +2.37 115 373 1,338 +66 MAY24 137.50 C 8.77 9.50 7.74 7.96 +2.30 116 254 1,009 +114 MAY24 140.00 C 7.48 8.72 6.65 7.19 +2.18 117 265 1,140 +50 MAY24 142.50 C 7.69 7.69 6.43 6.42 +2.00 116 76 565 -35 MAY24 145.00 C 6.01 7.64 5.84 5.71 +1.81 116 367 1,222 +233 MAY24 147.50 C 6.38 6.38 5.75 5.07 +1.64 116 131 136 +97 MAY24 150.00 C 5.00 6.17 4.85 4.50 +1.49 116 94 422 0 MAY24 152.50 C 4.99 4.99 4.99 3.98 +1.35 116 1 111 +1 MAY24 155.00 C 5.09 5.35 4.52 3.51 +1.21 116 19 924 +16 MAY24 157.50 C 3.68 3.68 3.68 3.10 +1.09 116 20 137 +20 MAY24 160.00 C 4.50 4.50 4.10 2.72 +0.97 115 14 2,651 -2 MAY24 162.50 C 3.65 3.65 3.65 2.39 +0.91 115 63 250 +50 MAY24 165.00 C 2.70 2.82 2.70 2.10 +0.81 115 20 54 -20 MAY24 167.50 C 0.00 0.00 0.00 1.84 +0.72 115 0 476 0 MAY24 170.00 C 2.47 3.44 1.93 1.56 +0.56 114 92 627 +28 MAY24 172.50 C 2.70 2.70 2.36 1.36 +0.52 114 136 774 +36 MAY24 175.00 C 0.00 0.00 0.00 1.19 +0.47 114 0 740 0 MAY24 177.50 C 0.00 0.00 0.00 1.03 +0.41 114 0 175 0 MAY24 180.00 C 1.75 2.40 1.42 0.90 +0.36 114 38 1,135 +38 MAY24 182.50 C 0.00 0.00 0.00 0.78 +0.32 114 0 9 0 MAY24 185.00 C 1.80 2.10 1.80 0.67 +0.27 114 15 523 +3 MAY24 187.50 C 0.00 0.00 0.00 0.58 +0.24 114 0 800 0 MAY24 190.00 C 1.70 1.80 0.98 0.51 +0.22 114 20 120 +20 MAY24 192.50 C 0.00 0.00 0.00 0.44 +0.19 114 0 305 0 MAY24 195.00 C 1.36 1.36 0.71 0.39 +0.17 115 107 107 +107 MAY24 197.50 C 0.00 0.00 0.00 0.33 +0.15 115 0 0 0 MAY24 200.00 C 1.02 1.02 0.53 0.29 +0.13 115 1,717 2,773 +1,496 MAY24 205.00 C 0.00 0.00 0.00 0.21 +0.09 114 0 196 0 MAY24 210.00 C 0.00 0.00 0.00 0.15 +0.07 114 0 186 0 MAY24 215.00 C 0.00 0.00 0.00 0.11 +0.05 114 0 100 0 MAY24 220.00 C 0.36 0.36 0.24 0.08 +0.04 114 300 400 +300 MAY24 225.00 C 0.19 0.19 0.19 0.06 +0.03 114 100 100 +100 MAY24 230.00 C 0.00 0.00 0.00 0.05 +0.03 116 0 0 0 MAY24 235.00 C 0.00 0.00 0.00 0.04 +0.03 117 0 0 0 MAY24 240.00 C 0.00 0.00 0.00 0.03 +0.02 117 0 0 0 MAY24 245.00 C 0.00 0.00 0.00 0.02 +0.01 116 0 0 0 MAY24 250.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0 MAY24 255.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0 MAY24 260.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0 MAY24 265.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0 MAY24 270.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0 MAY24 275.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 81.23 +6.39 91 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 80.24 +6.39 96 0 0 0 JUN24 50.00 C 0.00 0.00 0.00 79.24 +6.39 89 0 0 0 JUN24 52.50 C 0.00 0.00 0.00 76.76 +6.39 92 0 0 0 JUN24 55.00 C 0.00 0.00 0.00 74.28 +6.38 92 0 0 0 JUN24 57.50 C 0.00 0.00 0.00 71.81 +6.37 93 0 0 0 JUN24 60.00 C 0.00 0.00 0.00 69.34 +6.36 92 0 0 0 JUN24 62.50 C 0.00 0.00 0.00 66.88 +6.34 92 0 0 0 JUN24 65.00 C 0.00 0.00 0.00 64.43 +6.32 92 0 0 0 JUN24 67.50 C 0.00 0.00 0.00 62.00 +6.30 92 0 0 0 JUN24 70.00 C 0.00 0.00 0.00 59.58 +6.26 92 0 1 0 JUN24 72.50 C 0.00 0.00 0.00 57.19 +6.23 92 0 214 0 JUN24 75.00 C 0.00 0.00 0.00 54.82 +6.18 92 0 340 0 JUN24 77.50 C 0.00 0.00 0.00 52.48 +6.13 92 0 613 0 JUN24 80.00 C 0.00 0.00 0.00 50.17 +6.06 92 0 1,022 0 JUN24 82.50 C 0.00 0.00 0.00 47.90 +5.98 92 0 819 0 JUN24 85.00 C 0.00 0.00 0.00 45.67 +5.90 92 0 590 0 JUN24 87.50 C 0.00 0.00 0.00 43.49 +5.81 92 0 889 0 JUN24 90.00 C 0.00 0.00 0.00 41.36 +5.71 92 0 405 0 JUN24 92.50 C 0.00 0.00 0.00 39.28 +5.60 92 0 1,623 0 JUN24 95.00 C 0.00 0.00 0.00 37.25 +5.48 92 0 1,968 0 JUN24 97.50 C 0.00 0.00 0.00 35.28 +5.35 92 0 2,388 0 JUN24 100.00 C 31.80 31.90 31.80 33.38 +5.22 92 20 815 -10 JUN24 102.50 C 0.00 0.00 0.00 31.54 +5.08 92 0 197 0 JUN24 105.00 C 29.06 29.06 29.06 29.06 +4.24 86 16 674 -2 JUN24 107.50 C 0.00 0.00 0.00 28.05 +4.78 92 0 657 0 JUN24 110.00 C 21.78 27.00 21.78 26.41 +4.63 92 5 1,392 +1 JUN24 112.50 C 0.00 0.00 0.00 24.84 +5.02 92 0 1,577 0 JUN24 115.00 C 0.00 0.00 0.00 23.33 +4.71 92 0 1,041 0 JUN24 117.50 C 0.00 0.00 0.00 21.89 +4.68 92 0 767 0 JUN24 120.00 C 20.82 21.30 19.00 19.90 +3.56 88 507 1,975 -152 JUN24 122.50 C 0.00 0.00 0.00 18.79 +3.48 89 0 1,302 0 JUN24 125.00 C 17.14 17.14 17.00 17.65 +3.19 90 24 2,545 -3 JUN24 127.50 C 16.35 16.35 16.03 16.30 +2.86 89 370 669 +370 JUN24 130.00 C 14.00 17.00 14.00 15.59 +3.01 91 293 996 +280 JUN24 132.50 C 14.40 14.40 14.40 14.65 +2.86 92 53 834 +47 JUN24 135.00 C 14.25 14.25 12.80 13.70 +2.77 92 322 831 -3 JUN24 137.50 C 13.22 13.37 12.19 12.85 +2.73 93 366 1,083 +292 JUN24 140.00 C 11.70 13.60 11.05 12.14 +2.77 94 124 1,626 +20 JUN24 142.50 C 11.91 11.91 10.77 11.33 +2.67 94 88 92 +51 JUN24 145.00 C 10.15 10.78 10.15 10.53 +2.53 94 82 758 0 JUN24 147.50 C 0.00 0.00 0.00 9.78 +2.39 94 0 0 0 JUN24 150.00 C 9.50 9.90 9.50 9.08 +2.26 93 6 645 -4 JUN24 152.50 C 0.00 0.00 0.00 8.42 +2.13 93 0 12 0 JUN24 155.00 C 0.00 0.00 0.00 7.80 +2.00 93 0 20 0 JUN24 157.50 C 0.00 0.00 0.00 7.23 +1.89 93 0 0 0 JUN24 160.00 C 0.00 0.00 0.00 6.70 +1.78 93 0 741 0 JUN24 162.50 C 0.00 0.00 0.00 6.20 +1.68 93 0 1 0 JUN24 165.00 C 0.00 0.00 0.00 5.73 +1.57 93 0 208 0 JUN24 167.50 C 0.00 0.00 0.00 5.30 +1.47 93 0 154 0 JUN24 170.00 C 5.59 5.59 5.59 4.90 +1.38 93 3 209 +3 JUN24 172.50 C 0.00 0.00 0.00 4.52 +1.29 93 0 85 0 JUN24 175.00 C 0.00 0.00 0.00 4.18 +1.21 93 0 0 0 JUN24 177.50 C 0.00 0.00 0.00 3.86 +1.14 93 0 0 0 JUN24 180.00 C 5.00 5.00 5.00 3.56 +1.06 93 20 242 +20 JUN24 182.50 C 0.00 0.00 0.00 3.28 +1.05 93 0 0 0 JUN24 185.00 C 0.00 0.00 0.00 3.03 +0.99 93 0 0 0 JUN24 187.50 C 0.00 0.00 0.00 2.79 +0.92 93 0 0 0 JUN24 190.00 C 5.06 5.06 4.39 2.57 +0.85 93 50 150 +50 JUN24 192.50 C 0.00 0.00 0.00 2.37 +0.80 93 0 0 0 JUN24 195.00 C 0.00 0.00 0.00 2.18 +0.74 93 0 0 0 JUN24 197.50 C 0.00 0.00 0.00 2.01 +0.69 93 0 0 0 JUN24 200.00 C 0.00 0.00 0.00 1.85 +0.60 93 0 676 0 JUN24 205.00 C 0.00 0.00 0.00 1.57 +0.56 93 0 3 0 JUN24 210.00 C 2.80 3.50 2.50 1.29 +0.44 92 127 338 +127 JUN24 215.00 C 0.00 0.00 0.00 1.09 +0.38 92 0 295 0 JUN24 220.00 C 2.50 3.00 1.80 0.92 +0.32 92 25 25 +25 JUN24 225.00 C 0.00 0.00 0.00 0.78 +0.28 92 0 100 0 JUN24 230.00 C 0.00 0.00 0.00 0.66 +0.24 92 0 471 0 JUN24 235.00 C 0.00 0.00 0.00 0.55 +0.20 92 0 0 0 JUN24 240.00 C 0.00 0.00 0.00 0.47 +0.18 92 0 0 0 JUN24 245.00 C 0.00 0.00 0.00 0.39 +0.15 92 0 768 0 JUN24 250.00 C 0.00 0.00 0.00 0.33 +0.13 92 0 80 0 JUN24 255.00 C 0.00 0.00 0.00 0.28 +0.11 92 0 0 0 JUN24 260.00 C 0.00 0.00 0.00 0.24 +0.10 92 0 542 0 JUN24 265.00 C 0.00 0.00 0.00 0.20 +0.08 92 0 0 0 JUN24 270.00 C 0.82 0.82 0.82 0.17 +0.07 92 46 645 0 JUN24 275.00 C 0.91 0.91 0.80 0.14 +0.06 92 61 264 +61 JUL24 60.00 C 0.00 0.00 0.00 69.74 +6.30 83 0 0 0 JUL24 62.50 C 0.00 0.00 0.00 67.34 +6.27 83 0 0 0 JUL24 65.00 C 0.00 0.00 0.00 64.97 +6.23 83 0 0 0 JUL24 67.50 C 0.00 0.00 0.00 62.62 +6.19 83 0 0 0 JUL24 70.00 C 0.00 0.00 0.00 60.31 +6.15 83 0 50 0 JUL24 72.50 C 0.00 0.00 0.00 58.02 +6.09 83 0 50 0 JUL24 75.00 C 0.00 0.00 0.00 55.77 +6.03 83 0 0 0 JUL24 77.50 C 0.00 0.00 0.00 53.56 +5.96 83 0 0 0 JUL24 80.00 C 0.00 0.00 0.00 51.39 +5.89 83 0 0 0 JUL24 82.50 C 0.00 0.00 0.00 49.26 +5.80 83 0 0 0 JUL24 85.00 C 0.00 0.00 0.00 47.18 +5.71 83 0 13 0 JUL24 87.50 C 0.00 0.00 0.00 45.15 +5.62 83 0 13 0 JUL24 90.00 C 0.00 0.00 0.00 43.17 +5.52 83 0 229 0 JUL24 92.50 C 0.00 0.00 0.00 41.25 +5.41 83 0 255 0 JUL24 95.00 C 0.00 0.00 0.00 39.38 +5.30 83 0 313 0 JUL24 97.50 C 0.00 0.00 0.00 37.57 +5.19 83 0 268 0 JUL24 100.00 C 0.00 0.00 0.00 35.81 +5.07 83 0 695 0 JUL24 102.50 C 0.00 0.00 0.00 34.11 +4.94 83 0 165 0 JUL24 105.00 C 0.00 0.00 0.00 32.47 +4.82 83 0 1,183 0 JUL24 107.50 C 0.00 0.00 0.00 30.89 +4.69 83 0 224 0 JUL24 110.00 C 0.00 0.00 0.00 29.36 +4.55 83 0 146 0 JUL24 112.50 C 0.00 0.00 0.00 27.90 +4.96 83 0 61 0 JUL24 115.00 C 0.00 0.00 0.00 26.49 +4.66 83 0 198 0 JUL24 117.50 C 0.00 0.00 0.00 25.14 +4.54 83 0 526 0 JUL24 120.00 C 0.00 0.00 0.00 23.36 +3.79 80 0 1,350 0 JUL24 122.50 C 0.00 0.00 0.00 22.18 +3.66 81 0 97 0 JUL24 125.00 C 0.00 0.00 0.00 21.15 +3.60 81 0 616 0 JUL24 127.50 C 0.00 0.00 0.00 19.98 +3.05 81 0 818 0 JUL24 130.00 C 0.00 0.00 0.00 19.00 +3.11 82 0 1,127 0 JUL24 132.50 C 17.86 17.86 17.86 18.17 +3.14 83 8 211 0 JUL24 135.00 C 18.22 18.22 16.14 17.30 +2.94 83 59 44 +24 JUL24 137.50 C 16.16 16.16 16.16 16.46 +2.93 84 10 30 0 JUL24 140.00 C 14.60 14.60 14.60 15.67 +2.93 84 14 108 0 JUL24 142.50 C 14.45 14.45 14.45 14.89 +2.90 84 3 3 +3 JUL24 145.00 C 0.00 0.00 0.00 14.11 +2.83 84 0 0 0 JUL24 147.50 C 13.23 13.60 13.23 13.32 +2.71 84 65 65 +65 JUL24 150.00 C 13.20 13.20 12.60 12.57 +2.60 84 10 77 +5 JUL24 152.50 C 0.00 0.00 0.00 11.87 +2.49 84 0 0 0 JUL24 155.00 C 11.70 11.70 11.70 11.19 +2.38 84 18 18 +18 JUL24 157.50 C 0.00 0.00 0.00 10.56 +2.28 84 0 0 0 JUL24 160.00 C 0.00 0.00 0.00 9.95 +2.17 84 0 165 0 JUL24 162.50 C 0.00 0.00 0.00 9.38 +2.08 84 0 20 0 JUL24 165.00 C 0.00 0.00 0.00 8.84 +1.98 84 0 0 0 JUL24 167.50 C 0.00 0.00 0.00 8.33 +1.89 84 0 0 0 JUL24 170.00 C 0.00 0.00 0.00 7.85 +1.81 84 0 0 0 JUL24 172.50 C 0.00 0.00 0.00 7.39 +1.72 84 0 0 0 JUL24 175.00 C 0.00 0.00 0.00 6.96 +1.64 84 0 0 0 JUL24 177.50 C 0.00 0.00 0.00 6.56 +1.56 84 0 0 0 JUL24 180.00 C 0.00 0.00 0.00 6.17 +1.48 84 0 0 0 JUL24 182.50 C 0.00 0.00 0.00 5.81 +1.41 84 0 1,600 0 JUL24 185.00 C 0.00 0.00 0.00 5.47 +1.35 84 0 0 0 JUL24 187.50 C 0.00 0.00 0.00 5.15 +1.39 84 0 0 0 JUL24 190.00 C 0.00 0.00 0.00 4.85 +1.33 84 0 0 0 JUL24 192.50 C 0.00 0.00 0.00 4.56 +1.26 83 0 0 0 JUL24 195.00 C 0.00 0.00 0.00 4.29 +1.19 83 0 0 0 JUL24 197.50 C 0.00 0.00 0.00 4.04 +1.13 83 0 0 0 JUL24 200.00 C 0.00 0.00 0.00 3.69 +0.97 83 0 0 0 JUL24 205.00 C 0.00 0.00 0.00 3.26 +0.86 83 0 0 0 JUL24 210.00 C 0.00 0.00 0.00 2.89 +0.78 83 0 0 0 JUL24 215.00 C 0.00 0.00 0.00 2.55 +0.70 83 0 0 0 JUL24 220.00 C 0.00 0.00 0.00 2.26 +0.63 83 0 550 0 JUL24 225.00 C 0.00 0.00 0.00 2.00 +0.57 83 0 0 0 JUL24 230.00 C 0.00 0.00 0.00 1.77 +0.51 83 0 0 0 JUL24 235.00 C 0.00 0.00 0.00 1.56 +0.45 83 0 0 0 JUL24 240.00 C 0.00 0.00 0.00 1.38 +0.41 83 0 0 0 JUL24 245.00 C 0.00 0.00 0.00 1.22 +0.36 83 0 0 0 JUL24 250.00 C 3.20 3.50 3.20 1.08 +0.33 83 12 15 +12 AUG24 80.00 C 0.00 0.00 0.00 52.66 +5.76 80 0 0 0 AUG24 82.50 C 0.00 0.00 0.00 50.65 +5.67 80 0 0 0 AUG24 85.00 C 0.00 0.00 0.00 48.69 +5.59 80 0 0 0 AUG24 87.50 C 0.00 0.00 0.00 46.78 +5.49 80 0 0 0 AUG24 90.00 C 0.00 0.00 0.00 44.92 +5.40 80 0 0 0 AUG24 92.50 C 0.00 0.00 0.00 43.11 +5.29 80 0 0 0 AUG24 95.00 C 0.00 0.00 0.00 41.36 +5.20 80 0 0 0 AUG24 97.50 C 0.00 0.00 0.00 39.65 +5.08 80 0 0 0 AUG24 100.00 C 0.00 0.00 0.00 38.00 +4.97 80 0 0 0 AUG24 102.50 C 0.00 0.00 0.00 36.41 +4.87 80 0 0 0 AUG24 105.00 C 0.00 0.00 0.00 34.86 +4.75 80 0 15 0 AUG24 107.50 C 0.00 0.00 0.00 33.37 +4.64 80 0 23 0 AUG24 110.00 C 0.00 0.00 0.00 31.93 +4.53 80 0 80 0 AUG24 112.50 C 0.00 0.00 0.00 30.54 +4.88 80 0 46 0 AUG24 115.00 C 0.00 0.00 0.00 29.20 +4.70 80 0 11 0 AUG24 117.50 C 0.00 0.00 0.00 27.91 +4.66 80 0 56 0 AUG24 120.00 C 0.00 0.00 0.00 26.41 +4.16 79 0 266 0 AUG24 122.50 C 24.19 24.19 24.19 25.05 +3.80 78 15 84 +9 AUG24 125.00 C 23.15 23.15 23.15 24.09 +3.73 79 15 135 +15 AUG24 127.50 C 0.00 0.00 0.00 22.94 +3.49 79 0 113 0 AUG24 130.00 C 21.38 22.70 21.38 22.01 +3.53 79 38 56 +16 AUG24 132.50 C 21.24 21.28 21.08 21.00 +3.17 79 24 175 0 AUG24 135.00 C 0.00 0.00 0.00 20.14 +3.12 80 0 0 0 AUG24 137.50 C 20.59 20.81 18.44 19.38 +3.09 80 40 46 +40 AUG24 140.00 C 19.53 19.96 17.65 18.52 +2.95 81 64 60 +56 AUG24 142.50 C 16.88 16.88 16.88 17.74 +2.85 81 15 15 +15 AUG24 145.00 C 0.00 0.00 0.00 17.05 +2.89 81 0 5 0 AUG24 147.50 C 0.00 0.00 0.00 16.34 +2.88 82 0 0 0 AUG24 150.00 C 0.00 0.00 0.00 15.62 +2.83 82 0 0 0 AUG24 152.50 C 0.00 0.00 0.00 14.89 +2.74 82 0 0 0 AUG24 155.00 C 0.00 0.00 0.00 14.19 +2.64 82 0 0 0 AUG24 157.50 C 0.00 0.00 0.00 13.52 +2.55 81 0 0 0 AUG24 160.00 C 0.00 0.00 0.00 12.88 +2.46 81 0 55 0 AUG24 162.50 C 0.00 0.00 0.00 12.27 +2.37 81 0 0 0 AUG24 165.00 C 0.00 0.00 0.00 11.68 +2.27 81 0 0 0 AUG24 167.50 C 0.00 0.00 0.00 11.13 +2.19 81 0 0 0 AUG24 170.00 C 0.00 0.00 0.00 10.60 +2.11 81 0 0 0 AUG24 172.50 C 0.00 0.00 0.00 10.09 +2.03 81 0 0 0 AUG24 175.00 C 0.00 0.00 0.00 9.61 +1.95 81 0 0 0 AUG24 177.50 C 0.00 0.00 0.00 9.15 +1.88 81 0 0 0 AUG24 180.00 C 0.00 0.00 0.00 8.71 +1.80 81 0 0 0 AUG24 182.50 C 0.00 0.00 0.00 8.30 +1.93 81 0 0 0 AUG24 185.00 C 0.00 0.00 0.00 7.90 +1.85 81 0 0 0 AUG24 187.50 C 0.00 0.00 0.00 7.52 +1.78 81 0 0 0 AUG24 190.00 C 0.00 0.00 0.00 7.16 +1.71 81 0 0 0 AUG24 192.50 C 0.00 0.00 0.00 6.82 +1.64 81 0 0 0 AUG24 195.00 C 0.00 0.00 0.00 6.30 +1.38 80 0 0 0 AUG24 197.50 C 0.00 0.00 0.00 6.00 +1.33 80 0 0 0 AUG24 200.00 C 0.00 0.00 0.00 5.71 +1.27 80 0 0 0 AUG24 205.00 C 0.00 0.00 0.00 5.18 +1.18 80 0 0 0 AUG24 210.00 C 0.00 0.00 0.00 4.69 +1.08 80 0 0 0 AUG24 215.00 C 0.00 0.00 0.00 4.25 +0.99 80 0 0 0 AUG24 220.00 C 0.00 0.00 0.00 3.86 +0.92 80 0 0 0 AUG24 225.00 C 0.00 0.00 0.00 3.50 +0.85 80 0 0 0 AUG24 230.00 C 0.00 0.00 0.00 3.17 +0.77 80 0 0 0 AUG24 235.00 C 0.00 0.00 0.00 2.88 +0.72 80 0 0 0 AUG24 240.00 C 0.00 0.00 0.00 2.61 +0.65 80 0 0 0 AUG24 245.00 C 0.00 0.00 0.00 2.37 +0.60 80 0 0 0 AUG24 250.00 C 0.00 0.00 0.00 2.15 +0.55 80 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 81.92 +6.30 76 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 80.96 +6.29 76 0 0 0 SEP24 50.00 C 0.00 0.00 0.00 80.01 +6.28 76 0 0 0 SEP24 52.50 C 0.00 0.00 0.00 77.63 +6.24 76 0 0 0 SEP24 55.00 C 0.00 0.00 0.00 75.28 +6.20 76 0 0 0 SEP24 57.50 C 0.00 0.00 0.00 72.96 +6.17 76 0 0 0 SEP24 60.00 C 0.00 0.00 0.00 70.66 +6.11 76 0 0 0 SEP24 62.50 C 0.00 0.00 0.00 68.40 +6.06 76 0 0 0 SEP24 65.00 C 0.00 0.00 0.00 66.16 +5.99 76 0 0 0 SEP24 67.50 C 0.00 0.00 0.00 63.96 +5.92 76 0 0 0 SEP24 70.00 C 0.00 0.00 0.00 61.81 +5.86 76 0 30 0 SEP24 72.50 C 0.00 0.00 0.00 59.69 +5.78 76 0 15 0 SEP24 75.00 C 0.00 0.00 0.00 57.61 +5.69 76 0 237 0 SEP24 77.50 C 0.00 0.00 0.00 55.58 +5.60 76 0 369 0 SEP24 80.00 C 0.00 0.00 0.00 53.59 +5.51 76 0 41 0 SEP24 82.50 C 0.00 0.00 0.00 51.65 +5.41 76 0 6 0 SEP24 85.00 C 0.00 0.00 0.00 49.76 +5.31 76 0 2 0 SEP24 87.50 C 0.00 0.00 0.00 47.92 +5.21 76 0 18 0 SEP24 90.00 C 0.00 0.00 0.00 46.12 +5.10 76 0 77 0 SEP24 92.50 C 0.00 0.00 0.00 44.38 +4.99 76 0 61 0 SEP24 95.00 C 0.00 0.00 0.00 42.68 +4.87 76 0 45 0 SEP24 97.50 C 0.00 0.00 0.00 41.04 +4.77 76 0 45 0 SEP24 100.00 C 0.00 0.00 0.00 39.45 +4.66 76 0 147 0 SEP24 102.50 C 0.00 0.00 0.00 37.90 +4.53 76 0 65 0 SEP24 105.00 C 0.00 0.00 0.00 36.41 +4.42 76 0 20 0 SEP24 107.50 C 0.00 0.00 0.00 34.96 +4.30 76 0 105 0 SEP24 110.00 C 0.00 0.00 0.00 33.56 +4.18 76 0 47 0 SEP24 112.50 C 0.00 0.00 0.00 32.21 +4.07 76 0 40 0 SEP24 115.00 C 0.00 0.00 0.00 30.91 +3.96 76 0 16 0 SEP24 117.50 C 0.00 0.00 0.00 29.65 +3.84 76 0 24 0 SEP24 120.00 C 0.00 0.00 0.00 28.44 +3.73 76 0 50 0 SEP24 122.50 C 0.00 0.00 0.00 27.28 +3.62 76 0 9 0 SEP24 125.00 C 0.00 0.00 0.00 26.15 +3.51 76 0 15 0 SEP24 127.50 C 0.00 0.00 0.00 25.07 +3.40 76 0 15 0 SEP24 130.00 C 0.00 0.00 0.00 24.03 +3.35 76 0 62 0 SEP24 132.50 C 0.00 0.00 0.00 23.03 +3.14 76 0 115 0 SEP24 135.00 C 0.00 0.00 0.00 22.06 +2.94 76 0 72 0 SEP24 137.50 C 0.00 0.00 0.00 21.57 +3.17 78 0 96 0 SEP24 140.00 C 0.00 0.00 0.00 20.80 +3.04 78 0 214 0 SEP24 142.50 C 0.00 0.00 0.00 19.98 +3.37 78 0 84 0 SEP24 145.00 C 0.00 0.00 0.00 19.13 +3.25 78 0 3 0 SEP24 147.50 C 0.00 0.00 0.00 17.79 +2.60 76 0 1 0 SEP24 150.00 C 0.00 0.00 0.00 17.04 +2.51 76 0 282 0 SEP24 152.50 C 0.00 0.00 0.00 16.31 +2.42 76 0 0 0 SEP24 155.00 C 0.00 0.00 0.00 15.62 +2.34 76 0 4 0 SEP24 157.50 C 0.00 0.00 0.00 14.95 +2.25 76 0 113 0 SEP24 160.00 C 0.00 0.00 0.00 14.32 +1.81 76 0 283 0 SEP24 162.50 C 0.00 0.00 0.00 13.70 +2.09 76 0 0 0 SEP24 165.00 C 0.00 0.00 0.00 13.12 +1.69 76 0 151 0 SEP24 167.50 C 0.00 0.00 0.00 12.56 +1.95 76 0 0 0 SEP24 170.00 C 0.00 0.00 0.00 12.02 +1.87 76 0 114 0 SEP24 172.50 C 0.00 0.00 0.00 11.51 +1.81 76 0 0 0 SEP24 175.00 C 0.00 0.00 0.00 11.01 +1.73 76 0 610 0 SEP24 177.50 C 0.00 0.00 0.00 10.54 +1.67 76 0 0 0 SEP24 180.00 C 0.00 0.00 0.00 10.09 +1.61 76 0 117 0 SEP24 182.50 C 0.00 0.00 0.00 9.66 +1.55 76 0 0 0 SEP24 185.00 C 0.00 0.00 0.00 9.25 +1.50 76 0 47 0 SEP24 187.50 C 0.00 0.00 0.00 8.85 +1.44 76 0 0 0 SEP24 190.00 C 10.50 10.50 10.50 8.47 +1.38 76 2 156 +2 SEP24 192.50 C 0.00 0.00 0.00 8.11 +1.33 76 0 0 0 SEP24 195.00 C 0.00 0.00 0.00 7.76 +1.28 76 0 96 0 SEP24 197.50 C 0.00 0.00 0.00 7.43 +1.23 76 0 0 0 SEP24 200.00 C 0.00 0.00 0.00 7.11 +1.18 76 0 330 0 SEP24 205.00 C 0.00 0.00 0.00 6.52 +1.09 76 0 5 0 SEP24 210.00 C 0.00 0.00 0.00 5.98 +1.01 76 0 0 0 SEP24 215.00 C 0.00 0.00 0.00 5.48 +0.93 76 0 10 0 SEP24 220.00 C 0.00 0.00 0.00 5.02 +0.86 76 0 10 0 SEP24 225.00 C 0.00 0.00 0.00 4.61 +0.80 76 0 50 0 SEP24 230.00 C 0.00 0.00 0.00 4.23 +0.74 76 0 45 0 SEP24 235.00 C 0.00 0.00 0.00 3.88 +0.68 76 0 35 0 SEP24 240.00 C 0.00 0.00 0.00 3.56 +0.63 76 0 40 0 SEP24 245.00 C 0.00 0.00 0.00 3.27 +0.58 76 0 5 0 SEP24 250.00 C 0.00 0.00 0.00 3.00 +0.53 76 0 35 0 SEP24 255.00 C 0.00 0.00 0.00 2.76 +0.50 76 0 15 0 SEP24 260.00 C 0.00 0.00 0.00 2.53 +0.45 76 0 15 0 SEP24 265.00 C 0.00 0.00 0.00 2.33 +0.42 76 0 80 0 SEP24 270.00 C 4.85 4.99 4.85 2.14 +0.39 76 12 89 +12 SEP24 275.00 C 4.47 4.85 4.33 1.97 +0.36 76 33 343 +18 DEC24 48.00 C 0.00 0.00 0.00 82.92 +6.29 73 0 4 0 DEC24 49.00 C 0.00 0.00 0.00 82.01 +6.27 72 0 0 0 DEC24 50.00 C 0.00 0.00 0.00 81.11 +6.26 72 0 3 0 DEC24 52.50 C 0.00 0.00 0.00 78.89 +6.23 72 0 3 0 DEC24 55.00 C 0.00 0.00 0.00 76.70 +6.20 73 0 6 0 DEC24 57.50 C 0.00 0.00 0.00 74.54 +6.16 72 0 0 0 DEC24 60.00 C 0.00 0.00 0.00 72.43 +6.12 73 0 0 0 DEC24 62.50 C 0.00 0.00 0.00 70.35 +6.08 73 0 0 0 DEC24 65.00 C 0.00 0.00 0.00 68.31 +6.03 72 0 0 0 DEC24 67.50 C 0.00 0.00 0.00 66.31 +5.97 72 0 0 0 DEC24 70.00 C 0.00 0.00 0.00 64.36 +5.92 73 0 2 0 DEC24 72.50 C 0.00 0.00 0.00 62.44 +5.86 72 0 0 0 DEC24 75.00 C 0.00 0.00 0.00 60.58 +5.81 73 0 0 0 DEC24 77.50 C 0.00 0.00 0.00 58.75 +5.74 72 0 21 0 DEC24 80.00 C 0.00 0.00 0.00 56.97 +5.67 72 0 50 0 DEC24 82.50 C 0.00 0.00 0.00 55.24 +5.61 72 0 16 0 DEC24 85.00 C 0.00 0.00 0.00 53.55 +5.54 72 0 20 0 DEC24 87.50 C 0.00 0.00 0.00 51.90 +5.46 72 0 63 0 DEC24 90.00 C 0.00 0.00 0.00 50.30 +5.39 72 0 89 0 DEC24 92.50 C 0.00 0.00 0.00 48.74 +5.32 72 0 0 0 DEC24 95.00 C 0.00 0.00 0.00 47.22 +5.24 72 0 15 0 DEC24 97.50 C 0.00 0.00 0.00 45.75 +5.16 72 0 0 0 DEC24 100.00 C 0.00 0.00 0.00 44.31 +5.07 72 0 145 0 DEC24 102.50 C 0.00 0.00 0.00 42.92 +4.99 72 0 18 0 DEC24 105.00 C 0.00 0.00 0.00 41.57 +4.91 72 0 30 0 DEC24 107.50 C 0.00 0.00 0.00 40.26 +4.83 72 0 2 0 DEC24 110.00 C 0.00 0.00 0.00 38.99 +4.75 72 0 6 0 DEC24 112.50 C 0.00 0.00 0.00 37.76 +4.67 72 0 0 0 DEC24 115.00 C 0.00 0.00 0.00 36.57 +4.59 72 0 154 0 DEC24 117.50 C 0.00 0.00 0.00 35.41 +4.51 72 0 15 0 DEC24 120.00 C 0.00 0.00 0.00 34.29 +4.43 72 0 26 0 DEC24 122.50 C 0.00 0.00 0.00 33.20 +4.34 72 0 162 0 DEC24 125.00 C 0.00 0.00 0.00 32.15 +4.26 72 0 15 0 DEC24 127.50 C 0.00 0.00 0.00 31.13 +4.18 72 0 0 0 DEC24 130.00 C 0.00 0.00 0.00 30.14 +4.16 72 0 1 0 DEC24 132.50 C 0.00 0.00 0.00 29.18 +4.01 72 0 0 0 DEC24 135.00 C 0.00 0.00 0.00 28.26 +3.82 72 0 1 0 DEC24 137.50 C 0.00 0.00 0.00 27.36 +3.67 72 0 15 0 DEC24 140.00 C 0.00 0.00 0.00 26.25 +3.28 72 0 15 0 DEC24 142.50 C 0.00 0.00 0.00 24.88 +2.93 71 0 0 0 DEC24 145.00 C 0.00 0.00 0.00 24.64 +3.43 72 0 0 0 DEC24 147.50 C 0.00 0.00 0.00 24.06 +3.56 72 0 0 0 DEC24 150.00 C 0.00 0.00 0.00 23.30 +2.98 72 0 28 0 DEC24 152.50 C 0.00 0.00 0.00 22.56 +3.41 72 0 0 0 DEC24 155.00 C 0.00 0.00 0.00 21.85 +3.34 72 0 0 0 DEC24 157.50 C 0.00 0.00 0.00 21.16 +3.26 72 0 4 0 DEC24 160.00 C 0.00 0.00 0.00 20.49 +3.19 72 0 410 0 DEC24 162.50 C 0.00 0.00 0.00 19.85 +3.12 72 0 0 0 DEC24 165.00 C 0.00 0.00 0.00 19.23 +3.06 72 0 0 0 DEC24 167.50 C 0.00 0.00 0.00 18.63 +2.99 72 0 0 0 DEC24 170.00 C 0.00 0.00 0.00 18.04 +2.92 72 0 0 0 DEC24 172.50 C 0.00 0.00 0.00 17.48 +2.86 72 0 0 0 DEC24 175.00 C 0.00 0.00 0.00 16.94 +2.80 72 0 0 0 DEC24 177.50 C 0.00 0.00 0.00 16.41 +2.73 72 0 0 0 DEC24 180.00 C 0.00 0.00 0.00 15.90 +2.67 72 0 0 0 DEC24 182.50 C 0.00 0.00 0.00 15.41 +2.61 72 0 0 0 DEC24 185.00 C 0.00 0.00 0.00 14.93 +2.55 72 0 0 0 DEC24 187.50 C 0.00 0.00 0.00 14.47 +2.49 72 0 0 0 DEC24 190.00 C 0.00 0.00 0.00 14.02 +2.43 72 0 100 0 DEC24 192.50 C 0.00 0.00 0.00 13.59 +2.38 72 0 0 0 DEC24 195.00 C 0.00 0.00 0.00 13.17 +2.32 72 0 0 0 DEC24 197.50 C 0.00 0.00 0.00 12.77 +2.27 72 0 0 0 DEC24 200.00 C 13.20 13.20 13.20 12.38 +2.22 72 4 477 0 DEC24 205.00 C 0.00 0.00 0.00 11.64 +2.12 72 0 50 0 DEC24 210.00 C 0.00 0.00 0.00 10.94 +2.02 72 0 63 0 DEC24 215.00 C 0.00 0.00 0.00 10.29 +1.93 72 0 0 0 DEC24 220.00 C 0.00 0.00 0.00 9.68 +1.84 72 0 45 0 DEC24 225.00 C 0.00 0.00 0.00 9.11 +1.76 72 0 49 0 DEC24 230.00 C 0.00 0.00 0.00 8.58 +1.68 72 0 0 0 DEC24 235.00 C 0.00 0.00 0.00 8.08 +1.60 72 0 0 0 DEC24 240.00 C 0.00 0.00 0.00 7.61 +1.53 72 0 28 0 DEC24 245.00 C 0.00 0.00 0.00 7.17 +1.46 72 0 0 0 DEC24 250.00 C 0.00 0.00 0.00 6.76 +1.39 72 0 0 0 DEC24 255.00 C 0.00 0.00 0.00 6.37 +1.32 72 0 0 0 DEC24 260.00 C 0.00 0.00 0.00 6.01 +1.27 72 0 0 0 DEC24 265.00 C 0.00 0.00 0.00 5.67 +1.21 72 0 36 0 DEC24 270.00 C 7.78 8.08 7.78 5.35 +1.15 72 12 113 +12 DEC24 275.00 C 7.45 7.80 7.45 5.05 +1.10 72 12 127 +12 MAR25 55.00 C 0.00 0.00 0.00 78.36 +6.14 73 0 0 0 MAR25 57.50 C 0.00 0.00 0.00 76.36 +6.09 72 0 0 0 MAR25 60.00 C 0.00 0.00 0.00 74.41 +6.05 72 0 0 0 MAR25 62.50 C 0.00 0.00 0.00 72.50 +6.00 72 0 0 0 MAR25 65.00 C 0.00 0.00 0.00 70.64 +5.96 73 0 0 0 MAR25 67.50 C 0.00 0.00 0.00 68.81 +5.91 72 0 0 0 MAR25 70.00 C 0.00 0.00 0.00 67.03 +5.86 72 0 0 0 MAR25 72.50 C 0.00 0.00 0.00 65.28 +5.80 72 0 0 0 MAR25 75.00 C 0.00 0.00 0.00 63.58 +5.74 72 0 2 0 MAR25 77.50 C 0.00 0.00 0.00 61.93 +5.69 72 0 0 0 MAR25 80.00 C 0.00 0.00 0.00 60.31 +5.63 72 0 1 0 MAR25 82.50 C 0.00 0.00 0.00 58.73 +5.57 72 0 0 0 MAR25 85.00 C 0.00 0.00 0.00 57.19 +5.50 72 0 0 0 MAR25 87.50 C 0.00 0.00 0.00 55.70 +5.45 72 0 1 0 MAR25 90.00 C 0.00 0.00 0.00 54.24 +5.38 72 0 6 0 MAR25 92.50 C 0.00 0.00 0.00 52.82 +5.32 72 0 0 0 MAR25 95.00 C 0.00 0.00 0.00 51.44 +5.26 72 0 0 0 MAR25 97.50 C 0.00 0.00 0.00 50.09 +5.19 72 0 0 0 MAR25 100.00 C 0.00 0.00 0.00 48.78 +5.12 72 0 1 0 MAR25 102.50 C 0.00 0.00 0.00 47.51 +5.06 72 0 20 0 MAR25 105.00 C 0.00 0.00 0.00 46.27 +4.99 72 0 4 0 MAR25 107.50 C 0.00 0.00 0.00 45.06 +4.92 72 0 17 0 MAR25 110.00 C 0.00 0.00 0.00 43.89 +4.86 72 0 0 0 MAR25 112.50 C 0.00 0.00 0.00 42.74 +4.78 72 0 0 0 MAR25 115.00 C 0.00 0.00 0.00 41.64 +4.72 72 0 0 0 MAR25 117.50 C 0.00 0.00 0.00 40.56 +4.65 72 0 0 0 MAR25 120.00 C 0.00 0.00 0.00 39.51 +4.59 72 0 0 0 MAR25 122.50 C 0.00 0.00 0.00 38.49 +4.52 72 0 0 0 MAR25 125.00 C 0.00 0.00 0.00 37.50 +4.45 72 0 1 0 MAR25 127.50 C 0.00 0.00 0.00 36.53 +4.38 72 0 0 0 MAR25 130.00 C 0.00 0.00 0.00 35.59 +4.31 72 0 1 0 MAR25 132.50 C 0.00 0.00 0.00 34.68 +4.25 72 0 0 0 MAR25 135.00 C 0.00 0.00 0.00 33.80 +4.19 72 0 0 0 MAR25 137.50 C 0.00 0.00 0.00 32.94 +4.12 72 0 0 0 MAR25 140.00 C 0.00 0.00 0.00 32.10 +4.06 72 0 2 0 MAR25 142.50 C 0.00 0.00 0.00 31.29 +4.00 72 0 0 0 MAR25 145.00 C 0.00 0.00 0.00 30.49 +3.93 72 0 0 0 MAR25 147.50 C 0.00 0.00 0.00 29.73 +3.87 72 0 0 0 MAR25 150.00 C 0.00 0.00 0.00 28.98 +3.81 72 0 4 0 MAR25 152.50 C 0.00 0.00 0.00 28.25 +3.74 72 0 0 0 MAR25 155.00 C 0.00 0.00 0.00 27.54 +3.68 72 0 0 0 MAR25 157.50 C 0.00 0.00 0.00 26.86 +3.63 72 0 6 0 MAR25 160.00 C 0.00 0.00 0.00 26.19 +3.57 72 0 0 0 MAR25 162.50 C 0.00 0.00 0.00 25.54 +3.51 72 0 0 0 MAR25 165.00 C 0.00 0.00 0.00 24.91 +3.45 72 0 0 0 MAR25 167.50 C 0.00 0.00 0.00 24.29 +3.39 72 0 0 0 MAR25 170.00 C 0.00 0.00 0.00 23.70 +3.34 72 0 0 0 MAR25 172.50 C 0.00 0.00 0.00 23.12 +3.28 72 0 0 0 MAR25 175.00 C 0.00 0.00 0.00 22.55 +3.22 72 0 0 0 MAR25 177.50 C 0.00 0.00 0.00 22.00 +3.17 72 0 0 0 MAR25 180.00 C 0.00 0.00 0.00 21.47 +3.12 72 0 15 0 MAR25 182.50 C 0.00 0.00 0.00 20.95 +3.07 72 0 0 0 MAR25 185.00 C 0.00 0.00 0.00 20.44 +3.01 72 0 0 0 MAR25 187.50 C 0.00 0.00 0.00 19.95 +2.96 72 0 0 0 MAR25 190.00 C 0.00 0.00 0.00 19.47 +2.91 72 0 165 0 MAR25 192.50 C 0.00 0.00 0.00 19.01 +2.87 72 0 0 0 MAR25 195.00 C 0.00 0.00 0.00 18.55 +2.81 72 0 0 0 MAR25 197.50 C 0.00 0.00 0.00 18.11 +2.77 72 0 0 0 MAR25 200.00 C 0.00 0.00 0.00 17.68 +2.35 72 0 2 0 MAR25 205.00 C 0.00 0.00 0.00 16.86 +2.63 72 0 0 0 MAR25 210.00 C 0.00 0.00 0.00 16.08 +2.54 72 0 0 0 MAR25 215.00 C 0.00 0.00 0.00 15.34 +2.46 72 0 0 0 MAR25 220.00 C 0.00 0.00 0.00 14.64 +2.38 72 0 0 0 MAR25 225.00 C 0.00 0.00 0.00 13.97 +2.29 72 0 0 0 MAR25 230.00 C 0.00 0.00 0.00 13.34 +2.21 72 0 0 0 MAR25 235.00 C 0.00 0.00 0.00 12.74 +2.14 72 0 0 0 MAR25 240.00 C 0.00 0.00 0.00 12.17 +2.06 72 0 0 0 MAR25 245.00 C 0.00 0.00 0.00 11.63 +1.99 72 0 0 0 MAR25 250.00 C 0.00 0.00 0.00 11.12 +1.93 72 0 30 0 MAR25 255.00 C 0.00 0.00 0.00 10.63 +1.86 72 0 0 0 MAR25 260.00 C 0.00 0.00 0.00 10.17 +1.80 72 0 40 0 MAR25 265.00 C 0.00 0.00 0.00 9.73 +1.74 72 0 228 0 MAR25 270.00 C 0.00 0.00 0.00 9.31 +1.68 72 0 120 0 MAR25 275.00 C 0.00 0.00 0.00 8.91 +1.62 72 0 282 0 TOTAL CALL 8,454 100,881 +4,159 MAY24 48.00 P 0.00 0.00 0.00 0.01 0.00 176 0 318 0 MAY24 49.00 P 0.00 0.00 0.00 0.01 0.00 172 0 35 0 MAY24 50.00 P 0.00 0.00 0.00 0.01 0.00 169 0 20 0 MAY24 52.50 P 0.00 0.00 0.00 0.01 0.00 160 0 521 0 MAY24 55.00 P 0.00 0.00 0.00 0.01 0.00 152 0 25 0 MAY24 57.50 P 0.00 0.00 0.00 0.01 0.00 145 0 367 0 MAY24 60.00 P 0.00 0.00 0.00 0.01 0.00 138 0 287 0 MAY24 62.50 P 0.00 0.00 0.00 0.01 0.00 131 0 412 0 MAY24 65.00 P 0.00 0.00 0.00 0.01 0.00 124 0 324 0 MAY24 67.50 P 0.00 0.00 0.00 0.01 -0.01 117 0 829 0 MAY24 70.00 P 0.00 0.00 0.00 0.01 -0.02 111 0 387 0 MAY24 72.50 P 0.00 0.00 0.00 0.02 -0.03 112 0 911 0 MAY24 75.00 P 0.00 0.00 0.00 0.04 -0.05 114 0 890 0 MAY24 77.50 P 0.00 0.00 0.00 0.06 -0.08 113 0 582 0 MAY24 80.00 P 0.15 0.15 0.15 0.10 -0.10 115 29 1,114 0 MAY24 82.50 P 0.00 0.00 0.00 0.16 -0.14 115 0 1,122 0 MAY24 85.00 P 0.17 0.21 0.17 0.22 -0.20 114 23 794 0 MAY24 87.50 P 0.27 0.27 0.27 0.31 -0.29 114 3 665 -3 MAY24 90.00 P 0.35 0.38 0.35 0.46 -0.34 114 7 824 -2 MAY24 92.50 P 0.00 0.00 0.00 0.63 -0.46 114 0 867 0 MAY24 95.00 P 0.67 0.69 0.65 0.80 -0.61 113 163 996 -54 MAY24 97.50 P 0.00 0.00 0.00 1.11 -0.70 114 0 612 0 MAY24 100.00 P 0.00 0.00 0.00 1.42 -0.80 114 0 942 0 MAY24 102.50 P 1.20 1.39 1.20 1.76 -0.98 113 60 467 -57 MAY24 105.00 P 2.00 2.50 1.91 2.27 -1.12 114 10 1,124 +4 MAY24 107.50 P 0.00 0.00 0.00 2.72 -1.34 113 0 1,177 0 MAY24 110.00 P 2.66 3.03 2.50 3.33 -1.56 113 134 748 +21 MAY24 112.50 P 3.49 3.98 3.38 3.99 -1.76 112 165 619 +33 MAY24 115.00 P 4.82 4.85 4.37 4.78 -1.99 112 276 689 -70 MAY24 117.50 P 5.18 5.78 5.03 5.61 -2.37 112 271 348 +87 MAY24 120.00 P 7.20 7.20 5.80 6.58 -2.76 112 233 348 +117 MAY24 122.50 P 7.41 8.06 7.31 7.60 -3.17 112 196 704 -55 MAY24 125.00 P 8.36 9.25 8.36 8.77 -3.53 112 9 19 +1 MAY24 127.50 P 10.36 10.60 9.00 9.95 -3.90 111 24 20 0 MAY24 130.00 P 12.36 12.36 10.50 11.65 -3.84 115 181 154 +154 MAY24 132.50 P 12.80 14.00 12.65 13.09 -4.09 115 87 91 +19 MAY24 135.00 P 14.91 15.14 14.30 14.77 -4.18 117 49 51 +15 MAY24 137.50 P 16.35 16.35 16.35 16.42 -4.40 117 3 3 +3 MAY24 140.00 P 17.22 19.16 17.22 18.18 -3.86 118 20 0 0 MAY24 142.50 P 0.00 0.00 0.00 20.03 -3.98 120 0 5 0 MAY24 145.00 P 0.00 0.00 0.00 21.92 -4.07 120 0 0 0 MAY24 147.50 P 0.00 0.00 0.00 23.22 -4.81 114 0 0 0 MAY24 150.00 P 0.00 0.00 0.00 25.19 -4.95 114 0 0 0 MAY24 152.50 P 0.00 0.00 0.00 27.17 -5.08 114 0 0 0 MAY24 155.00 P 0.00 0.00 0.00 29.22 -5.23 114 0 0 0 MAY24 157.50 P 0.00 0.00 0.00 31.33 -5.34 114 0 0 0 MAY24 160.00 P 0.00 0.00 0.00 33.44 -5.46 114 0 0 0 MAY24 162.50 P 0.00 0.00 0.00 35.64 -5.56 114 0 0 0 MAY24 165.00 P 0.00 0.00 0.00 37.86 -5.64 114 0 0 0 MAY24 167.50 P 0.00 0.00 0.00 40.08 -5.74 114 0 0 0 MAY24 170.00 P 0.00 0.00 0.00 42.38 -5.81 114 0 0 0 MAY24 172.50 P 0.00 0.00 0.00 44.68 -5.88 114 0 0 0 MAY24 175.00 P 0.00 0.00 0.00 46.99 -5.95 114 0 0 0 MAY24 177.50 P 0.00 0.00 0.00 49.36 -6.00 114 0 0 0 MAY24 180.00 P 0.00 0.00 0.00 51.72 -6.05 114 0 0 0 MAY24 182.50 P 0.00 0.00 0.00 54.09 -6.11 114 0 0 0 MAY24 185.00 P 0.00 0.00 0.00 56.51 -6.13 114 0 0 0 MAY24 187.50 P 0.00 0.00 0.00 58.92 -6.17 114 0 0 0 MAY24 190.00 P 0.00 0.00 0.00 61.34 -6.20 114 0 0 0 MAY24 192.50 P 0.00 0.00 0.00 63.78 -6.23 114 0 0 0 MAY24 195.00 P 0.00 0.00 0.00 66.23 -6.26 114 0 0 0 MAY24 197.50 P 0.00 0.00 0.00 68.68 -6.28 114 0 0 0 MAY24 200.00 P 0.00 0.00 0.00 71.14 -6.30 114 0 0 0 MAY24 205.00 P 0.00 0.00 0.00 76.08 -6.34 114 0 0 0 MAY24 210.00 P 0.00 0.00 0.00 81.04 -6.36 114 0 0 0 MAY24 215.00 P 0.00 0.00 0.00 86.02 -6.38 115 0 0 0 MAY24 220.00 P 0.00 0.00 0.00 91.00 -6.40 0 0 0 0 MAY24 225.00 P 0.00 0.00 0.00 96.00 -6.40 0 0 0 0 MAY24 230.00 P 0.00 0.00 0.00 101.00 -6.40 0 0 0 0 MAY24 235.00 P 0.00 0.00 0.00 106.00 -6.40 0 0 0 0 MAY24 240.00 P 0.00 0.00 0.00 111.00 -6.40 0 0 0 0 MAY24 245.00 P 0.00 0.00 0.00 116.00 -6.40 0 0 0 0 MAY24 250.00 P 0.00 0.00 0.00 121.00 -6.40 0 0 0 0 MAY24 255.00 P 0.00 0.00 0.00 126.00 -6.40 0 0 0 0 MAY24 260.00 P 0.00 0.00 0.00 131.00 -6.40 0 0 0 0 MAY24 265.00 P 0.00 0.00 0.00 136.00 -6.40 0 0 0 0 MAY24 270.00 P 0.00 0.00 0.00 141.00 -6.40 0 0 0 0 MAY24 275.00 P 0.00 0.00 0.00 146.00 -6.40 0 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0 JUN24 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0 JUN24 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 175 0 JUN24 52.50 P 0.00 0.00 0.00 0.01 -0.01 90 0 0 0 JUN24 55.00 P 0.00 0.00 0.00 0.02 -0.01 92 0 265 0 JUN24 57.50 P 0.00 0.00 0.00 0.03 -0.03 91 0 5 0 JUN24 60.00 P 0.00 0.00 0.00 0.05 -0.04 91 0 530 0 JUN24 62.50 P 0.00 0.00 0.00 0.08 -0.05 91 0 415 0 JUN24 65.00 P 0.13 0.13 0.13 0.12 -0.07 92 27 480 -27 JUN24 67.50 P 0.00 0.00 0.00 0.18 -0.09 92 0 642 0 JUN24 70.00 P 0.00 0.00 0.00 0.25 -0.12 92 0 927 0 JUN24 72.50 P 0.00 0.00 0.00 0.34 -0.17 92 0 706 0 JUN24 75.00 P 0.00 0.00 0.00 0.46 -0.21 92 0 1,718 0 JUN24 77.50 P 0.45 0.45 0.45 0.61 -0.28 92 5 1,822 -5 JUN24 80.00 P 0.56 0.56 0.56 0.80 -0.32 92 48 1,505 -5 JUN24 82.50 P 0.00 0.00 0.00 1.01 -0.42 92 0 3,597 0 JUN24 85.00 P 0.00 0.00 0.00 1.28 -0.47 92 0 2,212 0 JUN24 87.50 P 1.05 1.05 1.05 1.58 -0.59 92 20 1,425 0 JUN24 90.00 P 1.45 1.45 1.40 1.88 -0.72 91 3 1,182 0 JUN24 92.50 P 0.00 0.00 0.00 2.35 -0.80 92 0 2,031 0 JUN24 95.00 P 0.00 0.00 0.00 2.79 -0.81 92 0 5,727 0 JUN24 97.50 P 0.00 0.00 0.00 3.35 -0.90 92 0 1,550 0 JUN24 100.00 P 0.00 0.00 0.00 3.79 -1.16 91 0 3,565 0 JUN24 102.50 P 0.00 0.00 0.00 4.44 -1.25 91 0 1,830 0 JUN24 105.00 P 4.59 4.90 4.59 5.14 -1.42 90 13 1,142 -2 JUN24 107.50 P 5.35 5.50 5.35 5.86 -1.57 90 28 1,350 0 JUN24 110.00 P 5.98 6.44 5.86 6.73 -1.70 90 44 768 +44 JUN24 112.50 P 7.47 7.55 6.90 7.60 -1.88 90 203 676 +203 JUN24 115.00 P 8.25 8.25 8.25 8.55 -2.00 90 15 304 0 JUN24 117.50 P 9.38 9.38 9.38 9.60 -2.24 90 8 612 -2 JUN24 120.00 P 10.63 10.63 10.46 10.66 -2.67 90 54 585 -25 JUN24 122.50 P 11.97 11.97 11.89 11.81 -2.98 90 32 352 -20 JUN24 125.00 P 13.25 13.26 13.20 13.11 -3.22 90 25 501 -17 JUN24 127.50 P 15.09 15.09 14.60 14.52 -3.45 90 126 121 +44 JUN24 130.00 P 0.00 0.00 0.00 16.22 -3.51 92 0 769 0 JUN24 132.50 P 18.11 18.11 17.78 17.76 -3.66 93 30 32 -30 JUN24 135.00 P 0.00 0.00 0.00 19.36 -3.74 93 0 280 0 JUN24 137.50 P 0.00 0.00 0.00 20.97 -3.90 94 0 151 0 JUN24 140.00 P 0.00 0.00 0.00 22.70 -3.98 94 0 160 0 JUN24 142.50 P 0.00 0.00 0.00 24.48 -4.10 95 0 50 0 JUN24 145.00 P 0.00 0.00 0.00 26.32 -4.16 96 0 140 0 JUN24 147.50 P 0.00 0.00 0.00 28.20 -3.24 97 0 50 0 JUN24 150.00 P 0.00 0.00 0.00 30.12 -3.31 97 0 165 0 JUN24 152.50 P 0.00 0.00 0.00 32.02 -3.41 98 0 135 0 JUN24 155.00 P 0.00 0.00 0.00 32.93 -4.50 92 0 135 0 JUN24 157.50 P 0.00 0.00 0.00 34.91 -4.55 92 0 30 0 JUN24 160.00 P 0.00 0.00 0.00 36.91 -4.67 92 0 120 0 JUN24 162.50 P 0.00 0.00 0.00 38.91 -4.80 92 0 0 0 JUN24 165.00 P 0.00 0.00 0.00 40.91 -4.93 92 0 3 0 JUN24 167.50 P 0.00 0.00 0.00 43.03 -4.96 92 0 0 0 JUN24 170.00 P 0.00 0.00 0.00 45.16 -5.06 92 0 60 0 JUN24 172.50 P 0.00 0.00 0.00 47.28 -5.18 92 0 0 0 JUN24 175.00 P 0.00 0.00 0.00 49.42 -5.27 92 0 0 0 JUN24 177.50 P 0.00 0.00 0.00 51.62 -5.31 92 0 0 0 JUN24 180.00 P 0.00 0.00 0.00 53.85 -5.39 92 0 0 0 JUN24 182.50 P 0.00 0.00 0.00 56.09 -5.47 92 0 0 0 JUN24 185.00 P 0.00 0.00 0.00 58.32 -5.55 92 0 0 0 JUN24 187.50 P 0.00 0.00 0.00 60.58 -5.62 92 0 0 0 JUN24 190.00 P 0.00 0.00 0.00 62.90 -5.64 92 0 0 0 JUN24 192.50 P 0.00 0.00 0.00 65.21 -5.71 92 0 0 0 JUN24 195.00 P 0.00 0.00 0.00 67.53 -5.77 92 0 0 0 JUN24 197.50 P 0.00 0.00 0.00 69.85 -5.84 92 0 0 0 JUN24 200.00 P 0.00 0.00 0.00 72.20 -5.87 92 0 0 0 JUN24 205.00 P 0.00 0.00 0.00 76.96 -5.95 92 0 0 0 JUN24 210.00 P 0.00 0.00 0.00 81.73 -6.04 92 0 0 0 JUN24 215.00 P 0.00 0.00 0.00 86.56 -6.09 92 0 0 0 JUN24 220.00 P 0.00 0.00 0.00 91.42 -6.15 92 0 214 0 JUN24 225.00 P 0.00 0.00 0.00 96.29 -6.21 92 0 0 0 JUN24 230.00 P 0.00 0.00 0.00 101.20 -6.25 92 0 0 0 JUN24 235.00 P 0.00 0.00 0.00 106.13 -6.29 92 0 0 0 JUN24 240.00 P 0.00 0.00 0.00 111.07 -6.33 92 0 0 0 JUN24 245.00 P 0.00 0.00 0.00 116.04 -6.36 92 0 0 0 JUN24 250.00 P 0.00 0.00 0.00 121.01 -6.39 91 0 0 0 JUN24 255.00 P 0.00 0.00 0.00 126.00 -6.40 0 0 0 0 JUN24 260.00 P 0.00 0.00 0.00 131.00 -6.40 0 0 0 0 JUN24 265.00 P 0.00 0.00 0.00 136.00 -6.40 0 0 0 0 JUN24 270.00 P 0.00 0.00 0.00 141.00 -6.40 0 0 0 0 JUN24 275.00 P 0.00 0.00 0.00 146.00 -6.40 0 0 0 0 JUL24 60.00 P 0.30 0.30 0.30 0.23 -0.09 83 8 8 0 JUL24 62.50 P 0.35 0.35 0.35 0.31 -0.12 83 5 5 0 JUL24 65.00 P 0.40 0.40 0.40 0.41 -0.17 82 57 57 +32 JUL24 67.50 P 0.00 0.00 0.00 0.55 -0.19 83 0 45 0 JUL24 70.00 P 0.00 0.00 0.00 0.71 -0.25 83 0 455 0 JUL24 72.50 P 0.00 0.00 0.00 0.91 -0.28 83 0 139 0 JUL24 75.00 P 0.00 0.00 0.00 1.13 -0.38 83 0 130 0 JUL24 77.50 P 0.00 0.00 0.00 1.40 -0.42 83 0 179 0 JUL24 80.00 P 0.00 0.00 0.00 1.72 -0.51 83 0 135 0 JUL24 82.50 P 0.00 0.00 0.00 2.05 -0.61 83 0 73 0 JUL24 85.00 P 0.00 0.00 0.00 2.48 -0.66 83 0 135 0 JUL24 87.50 P 2.35 2.35 2.35 2.92 -0.79 83 15 259 0 JUL24 90.00 P 0.00 0.00 0.00 3.42 -0.87 83 0 236 0 JUL24 92.50 P 0.00 0.00 0.00 4.00 -0.82 83 0 240 0 JUL24 95.00 P 0.00 0.00 0.00 4.44 -1.10 82 0 186 0 JUL24 97.50 P 0.00 0.00 0.00 5.11 -1.14 82 0 123 0 JUL24 100.00 P 0.00 0.00 0.00 5.83 -1.28 81 0 275 0 JUL24 102.50 P 6.07 6.07 6.07 6.55 -1.45 81 5 52 +5 JUL24 105.00 P 6.92 6.92 6.92 7.40 -1.50 81 10 112 +10 JUL24 107.50 P 7.83 7.83 7.83 8.29 -1.65 81 2 42 +2 JUL24 110.00 P 9.19 9.19 8.32 9.18 -1.83 81 79 399 -1 JUL24 112.50 P 9.34 10.18 9.33 10.18 -2.06 81 56 56 +22 JUL24 115.00 P 11.06 11.06 11.06 11.26 -2.26 81 4 62 -4 JUL24 117.50 P 12.28 12.28 12.28 12.34 -2.52 81 9 330 0 JUL24 120.00 P 13.56 13.61 13.56 13.53 -2.75 81 85 591 +41 JUL24 122.50 P 14.90 14.91 14.90 14.85 -2.90 81 47 260 +40 JUL24 125.00 P 16.31 16.31 16.31 16.39 -2.88 82 8 384 0 JUL24 127.50 P 17.77 17.77 17.77 17.86 -2.98 83 5 677 -5 JUL24 130.00 P 0.00 0.00 0.00 19.38 -3.18 84 0 54 0 JUL24 132.50 P 0.00 0.00 0.00 20.95 -3.30 84 0 0 0 JUL24 135.00 P 0.00 0.00 0.00 22.59 -3.42 84 0 129 0 JUL24 137.50 P 0.00 0.00 0.00 24.08 -3.74 84 0 0 0 JUL24 140.00 P 0.00 0.00 0.00 25.78 -2.96 85 0 0 0 JUL24 142.50 P 0.00 0.00 0.00 27.53 -2.92 85 0 0 0 JUL24 145.00 P 0.00 0.00 0.00 29.32 -2.99 85 0 0 0 JUL24 147.50 P 0.00 0.00 0.00 30.36 -3.81 83 0 0 0 JUL24 150.00 P 0.00 0.00 0.00 32.08 -3.95 83 0 0 0 JUL24 152.50 P 0.00 0.00 0.00 33.94 -3.96 83 0 0 0 JUL24 155.00 P 0.00 0.00 0.00 35.80 -4.06 83 0 0 0 JUL24 157.50 P 0.00 0.00 0.00 37.66 -4.21 83 0 0 0 JUL24 160.00 P 0.00 0.00 0.00 39.53 -4.36 83 0 0 0 JUL24 162.50 P 0.00 0.00 0.00 41.46 -4.45 83 0 0 0 JUL24 165.00 P 0.00 0.00 0.00 43.48 -4.45 83 0 0 0 JUL24 167.50 P 0.00 0.00 0.00 45.49 -4.56 83 0 0 0 JUL24 170.00 P 0.00 0.00 0.00 47.51 -4.68 83 0 0 0 JUL24 172.50 P 0.00 0.00 0.00 49.53 -4.80 83 0 0 0 JUL24 175.00 P 0.00 0.00 0.00 51.60 -4.88 83 0 0 0 JUL24 177.50 P 0.00 0.00 0.00 53.74 -4.89 83 0 0 0 JUL24 180.00 P 0.00 0.00 0.00 55.88 -4.96 83 0 0 0 JUL24 182.50 P 0.00 0.00 0.00 58.02 -5.07 83 0 0 0 JUL24 185.00 P 0.00 0.00 0.00 60.17 -5.17 83 0 0 0 JUL24 187.50 P 0.00 0.00 0.00 62.32 -5.27 83 0 0 0 JUL24 190.00 P 0.00 0.00 0.00 64.56 -5.28 83 0 0 0 JUL24 192.50 P 0.00 0.00 0.00 66.81 -5.30 83 0 0 0 JUL24 195.00 P 0.00 0.00 0.00 69.06 -5.37 83 0 0 0 JUL24 197.50 P 0.00 0.00 0.00 71.31 -5.45 83 0 0 0 JUL24 200.00 P 0.00 0.00 0.00 73.56 -5.53 83 0 0 0 JUL24 205.00 P 0.00 0.00 0.00 78.15 -5.61 83 0 0 0 JUL24 210.00 P 0.00 0.00 0.00 82.81 -5.69 83 0 0 0 JUL24 215.00 P 0.00 0.00 0.00 87.48 -5.80 83 0 0 0 JUL24 220.00 P 0.00 0.00 0.00 92.20 -5.88 83 0 0 0 JUL24 225.00 P 0.00 0.00 0.00 96.99 -5.92 83 0 0 0 JUL24 230.00 P 0.00 0.00 0.00 101.78 -6.01 83 0 0 0 JUL24 235.00 P 0.00 0.00 0.00 106.59 -6.09 83 0 0 0 JUL24 240.00 P 0.00 0.00 0.00 111.46 -6.12 83 0 0 0 JUL24 245.00 P 0.00 0.00 0.00 116.34 -6.18 83 0 0 0 JUL24 250.00 P 0.00 0.00 0.00 121.24 -6.22 83 0 0 0 AUG24 80.00 P 0.00 0.00 0.00 2.74 -0.59 80 0 444 0 AUG24 82.50 P 0.00 0.00 0.00 3.18 -0.74 80 0 167 0 AUG24 85.00 P 3.23 3.46 3.23 3.69 -0.82 80 40 60 +20 AUG24 87.50 P 0.00 0.00 0.00 4.28 -0.87 80 0 0 0 AUG24 90.00 P 0.00 0.00 0.00 4.87 -0.89 80 0 6 0 AUG24 92.50 P 0.00 0.00 0.00 5.54 -0.92 80 0 50 0 AUG24 95.00 P 0.00 0.00 0.00 6.10 -1.11 79 0 21 0 AUG24 97.50 P 6.75 6.75 6.60 6.83 -1.29 79 30 47 +15 AUG24 100.00 P 0.00 0.00 0.00 7.59 -1.44 79 0 0 0 AUG24 102.50 P 0.00 0.00 0.00 8.50 -1.44 79 0 47 0 AUG24 105.00 P 0.00 0.00 0.00 9.41 -1.57 79 0 85 0 AUG24 107.50 P 0.00 0.00 0.00 10.32 -1.76 79 0 47 0 AUG24 110.00 P 0.00 0.00 0.00 11.34 -1.84 79 0 25 0 AUG24 112.50 P 0.00 0.00 0.00 12.43 -2.13 78 0 82 0 AUG24 115.00 P 0.00 0.00 0.00 13.63 -2.23 79 0 85 0 AUG24 117.50 P 0.00 0.00 0.00 14.87 -2.36 79 0 72 0 AUG24 120.00 P 0.00 0.00 0.00 16.18 -2.43 79 0 81 0 AUG24 122.50 P 17.44 17.44 17.44 17.54 -2.56 79 42 99 +42 AUG24 125.00 P 18.57 19.11 18.57 18.94 -2.71 80 108 203 +108 AUG24 127.50 P 19.97 20.01 19.97 20.41 -2.81 80 81 124 +81 AUG24 130.00 P 22.40 22.40 22.40 21.91 -2.94 81 15 73 +15 AUG24 132.50 P 22.44 23.70 22.44 23.50 -3.06 81 108 108 +108 AUG24 135.00 P 24.01 25.09 24.01 25.11 -3.18 81 149 149 +149 AUG24 137.50 P 0.00 0.00 0.00 26.58 -3.46 81 0 0 0 AUG24 140.00 P 0.00 0.00 0.00 28.26 -3.59 81 0 0 0 AUG24 142.50 P 0.00 0.00 0.00 29.99 -2.92 82 0 0 0 AUG24 145.00 P 0.00 0.00 0.00 31.72 -2.91 82 0 0 0 AUG24 147.50 P 0.00 0.00 0.00 33.51 -2.96 82 0 0 0 AUG24 150.00 P 0.00 0.00 0.00 34.66 -3.69 80 0 0 0 AUG24 152.50 P 0.00 0.00 0.00 36.38 -3.85 80 0 0 0 AUG24 155.00 P 0.00 0.00 0.00 38.21 -3.90 80 0 0 0 AUG24 157.50 P 0.00 0.00 0.00 40.09 -3.91 80 0 0 0 AUG24 160.00 P 0.00 0.00 0.00 41.97 -3.99 80 0 0 0 AUG24 162.50 P 0.00 0.00 0.00 43.85 -4.14 80 0 0 0 AUG24 165.00 P 0.00 0.00 0.00 45.74 -4.27 80 0 0 0 AUG24 167.50 P 0.00 0.00 0.00 47.66 -4.39 80 0 0 0 AUG24 170.00 P 0.00 0.00 0.00 49.69 -4.39 80 0 0 0 AUG24 172.50 P 0.00 0.00 0.00 51.72 -4.40 80 0 0 0 AUG24 175.00 P 0.00 0.00 0.00 53.74 -4.51 80 0 0 0 AUG24 177.50 P 0.00 0.00 0.00 55.78 -4.62 80 0 0 0 AUG24 180.00 P 0.00 0.00 0.00 57.81 -4.75 80 0 0 0 AUG24 182.50 P 0.00 0.00 0.00 59.88 -4.84 80 0 0 0 AUG24 185.00 P 0.00 0.00 0.00 62.03 -4.85 80 0 0 0 AUG24 187.50 P 0.00 0.00 0.00 64.19 -4.85 80 0 0 0 AUG24 190.00 P 0.00 0.00 0.00 66.34 -4.92 80 0 0 0 AUG24 192.50 P 0.00 0.00 0.00 68.50 -5.02 80 0 0 0 AUG24 195.00 P 0.00 0.00 0.00 70.66 -5.11 80 0 0 0 AUG24 197.50 P 0.00 0.00 0.00 72.83 -5.20 80 0 0 0 AUG24 200.00 P 0.00 0.00 0.00 75.06 -5.24 80 0 0 0 AUG24 205.00 P 0.00 0.00 0.00 79.57 -5.27 80 0 0 0 AUG24 210.00 P 0.00 0.00 0.00 84.09 -5.41 80 0 0 0 AUG24 215.00 P 0.00 0.00 0.00 88.62 -5.56 80 0 0 0 AUG24 220.00 P 0.00 0.00 0.00 93.27 -5.60 80 0 0 0 AUG24 225.00 P 0.00 0.00 0.00 97.95 -5.65 80 0 0 0 AUG24 230.00 P 0.00 0.00 0.00 102.63 -5.76 80 0 0 0 AUG24 235.00 P 0.00 0.00 0.00 107.34 -5.86 80 0 0 0 AUG24 240.00 P 0.00 0.00 0.00 112.13 -5.89 80 0 0 0 AUG24 245.00 P 0.00 0.00 0.00 116.93 -5.94 80 0 0 0 AUG24 250.00 P 0.00 0.00 0.00 121.74 -6.02 80 0 0 0 SEP24 48.00 P 0.38 0.38 0.38 0.19 -0.08 76 153 438 +153 SEP24 49.00 P 0.00 0.00 0.00 0.22 -0.10 76 0 20 0 SEP24 50.00 P 0.00 0.00 0.00 0.24 -0.12 76 0 15 0 SEP24 52.50 P 0.00 0.00 0.00 0.34 -0.13 76 0 0 0 SEP24 55.00 P 0.00 0.00 0.00 0.45 -0.19 76 0 70 0 SEP24 57.50 P 0.00 0.00 0.00 0.59 -0.21 76 0 34 0 SEP24 60.00 P 1.01 1.01 1.01 0.75 -0.29 76 1 132 -1 SEP24 62.50 P 0.00 0.00 0.00 0.95 -0.33 76 0 0 0 SEP24 65.00 P 0.00 0.00 0.00 1.18 -0.40 76 0 1 0 SEP24 67.50 P 0.00 0.00 0.00 1.43 -0.49 76 0 274 0 SEP24 70.00 P 0.00 0.00 0.00 1.76 -0.52 76 0 579 0 SEP24 72.50 P 0.00 0.00 0.00 2.09 -0.64 76 0 964 0 SEP24 75.00 P 0.00 0.00 0.00 2.48 -0.71 76 0 319 0 SEP24 77.50 P 0.00 0.00 0.00 2.93 -0.78 76 0 363 0 SEP24 80.00 P 0.00 0.00 0.00 3.39 -0.92 76 0 1,417 0 SEP24 82.50 P 0.00 0.00 0.00 3.92 -0.99 76 0 208 0 SEP24 85.00 P 0.00 0.00 0.00 4.52 -1.06 76 0 106 0 SEP24 87.50 P 0.00 0.00 0.00 5.12 -1.22 76 0 86 0 SEP24 90.00 P 0.00 0.00 0.00 5.78 -1.33 76 0 889 0 SEP24 92.50 P 0.00 0.00 0.00 6.55 -1.34 76 0 3,020 0 SEP24 95.00 P 0.00 0.00 0.00 7.31 -1.53 76 0 980 0 SEP24 97.50 P 0.00 0.00 0.00 8.08 -1.71 76 0 2,402 0 SEP24 100.00 P 0.00 0.00 0.00 9.01 -1.73 76 0 117 0 SEP24 102.50 P 0.00 0.00 0.00 9.95 -1.82 76 0 45 0 SEP24 105.00 P 0.00 0.00 0.00 10.90 -1.94 76 0 0 0 SEP24 107.50 P 0.00 0.00 0.00 11.88 -2.06 76 0 100 0 SEP24 110.00 P 0.00 0.00 0.00 13.02 -2.28 76 0 0 0 SEP24 112.50 P 0.00 0.00 0.00 14.20 -2.38 76 0 0 0 SEP24 115.00 P 0.00 0.00 0.00 15.41 -2.26 77 0 0 0 SEP24 117.50 P 0.00 0.00 0.00 16.35 -2.76 76 0 0 0 SEP24 120.00 P 0.00 0.00 0.00 17.92 -2.54 77 0 5 0 SEP24 122.50 P 0.00 0.00 0.00 19.27 -2.54 77 0 0 0 SEP24 125.00 P 0.00 0.00 0.00 20.45 -2.89 76 0 2 0 SEP24 127.50 P 0.00 0.00 0.00 21.80 -3.07 76 0 0 0 SEP24 130.00 P 0.00 0.00 0.00 23.22 -3.19 76 0 4 0 SEP24 132.50 P 0.00 0.00 0.00 24.75 -3.21 76 0 0 0 SEP24 135.00 P 0.00 0.00 0.00 26.29 -3.24 76 0 0 0 SEP24 137.50 P 0.00 0.00 0.00 27.82 -3.43 76 0 0 0 SEP24 140.00 P 0.00 0.00 0.00 29.36 -3.61 76 0 10 0 SEP24 142.50 P 0.00 0.00 0.00 30.98 -3.71 76 0 139 0 SEP24 145.00 P 0.00 0.00 0.00 32.69 -3.73 76 0 109 0 SEP24 147.50 P 0.00 0.00 0.00 34.41 -3.74 76 0 0 0 SEP24 150.00 P 0.00 0.00 0.00 36.13 -3.88 76 0 80 0 SEP24 152.50 P 0.00 0.00 0.00 37.86 -4.04 76 0 0 0 SEP24 155.00 P 0.00 0.00 0.00 39.59 -4.19 76 0 0 0 SEP24 157.50 P 0.00 0.00 0.00 41.46 -4.22 76 0 0 0 SEP24 160.00 P 0.00 0.00 0.00 43.34 -4.24 76 0 197 0 SEP24 162.50 P 0.00 0.00 0.00 45.23 -4.25 76 0 0 0 SEP24 165.00 P 0.00 0.00 0.00 47.12 -4.39 76 0 0 0 SEP24 167.50 P 0.00 0.00 0.00 49.01 -4.53 76 0 0 0 SEP24 170.00 P 0.00 0.00 0.00 50.92 -4.66 76 0 0 0 SEP24 172.50 P 0.00 0.00 0.00 52.93 -4.69 76 0 0 0 SEP24 175.00 P 0.00 0.00 0.00 54.96 -4.71 76 0 0 0 SEP24 177.50 P 0.00 0.00 0.00 57.00 -4.72 76 0 0 0 SEP24 180.00 P 0.00 0.00 0.00 59.04 -4.79 76 0 0 0 SEP24 182.50 P 0.00 0.00 0.00 61.08 -4.90 76 0 0 0 SEP24 185.00 P 0.00 0.00 0.00 63.12 -5.02 76 0 0 0 SEP24 187.50 P 0.00 0.00 0.00 65.21 -5.10 76 0 0 0 SEP24 190.00 P 0.00 0.00 0.00 67.36 -5.12 76 0 0 0 SEP24 192.50 P 0.00 0.00 0.00 69.52 -5.13 76 0 0 0 SEP24 195.00 P 0.00 0.00 0.00 71.68 -5.14 76 0 0 0 SEP24 197.50 P 0.00 0.00 0.00 73.85 -5.19 76 0 0 0 SEP24 200.00 P 0.00 0.00 0.00 76.01 -5.29 76 0 7 0 SEP24 205.00 P 0.00 0.00 0.00 80.37 -5.46 76 0 0 0 SEP24 210.00 P 0.00 0.00 0.00 84.88 -5.49 76 0 0 0 SEP24 215.00 P 0.00 0.00 0.00 89.41 -5.52 76 0 0 0 SEP24 220.00 P 0.00 0.00 0.00 93.95 -5.65 76 0 0 0 SEP24 225.00 P 0.00 0.00 0.00 98.52 -5.77 76 0 0 0 SEP24 230.00 P 0.00 0.00 0.00 103.20 -5.79 76 0 0 0 SEP24 235.00 P 0.00 0.00 0.00 107.89 -5.82 76 0 0 0 SEP24 240.00 P 0.00 0.00 0.00 112.60 -5.89 76 0 0 0 SEP24 245.00 P 0.00 0.00 0.00 117.32 -5.98 76 0 0 0 SEP24 250.00 P 0.00 0.00 0.00 122.10 -6.03 76 0 0 0 SEP24 255.00 P 0.00 0.00 0.00 126.91 -6.06 76 0 0 0 SEP24 260.00 P 0.00 0.00 0.00 131.74 -6.08 76 0 0 0 SEP24 265.00 P 0.00 0.00 0.00 136.58 -6.14 76 0 0 0 SEP24 270.00 P 0.00 0.00 0.00 141.43 -6.20 76 0 0 0 SEP24 275.00 P 0.00 0.00 0.00 146.33 -6.23 76 0 0 0 DEC24 48.00 P 0.00 0.00 0.00 0.69 -0.10 73 0 300 0 DEC24 49.00 P 0.00 0.00 0.00 0.76 -0.10 73 0 550 0 DEC24 50.00 P 0.00 0.00 0.00 0.83 -0.13 73 0 95 0 DEC24 52.50 P 0.00 0.00 0.00 1.04 -0.17 72 0 43 0 DEC24 55.00 P 0.00 0.00 0.00 1.30 -0.17 73 0 3 0 DEC24 57.50 P 0.00 0.00 0.00 1.55 -0.27 72 0 76 0 DEC24 60.00 P 0.00 0.00 0.00 1.90 -0.27 72 0 15 0 DEC24 62.50 P 0.00 0.00 0.00 2.26 -0.31 72 0 2 0 DEC24 65.00 P 0.00 0.00 0.00 2.64 -0.40 73 0 205 0 DEC24 67.50 P 0.00 0.00 0.00 3.11 -0.41 72 0 57 0 DEC24 70.00 P 0.00 0.00 0.00 3.59 -0.46 72 0 167 0 DEC24 72.50 P 0.00 0.00 0.00 4.08 -0.59 72 0 765 0 DEC24 75.00 P 0.00 0.00 0.00 4.70 -0.60 72 0 75 0 DEC24 77.50 P 0.00 0.00 0.00 5.33 -0.60 72 0 83 0 DEC24 80.00 P 0.00 0.00 0.00 5.96 -0.76 72 0 77 0 DEC24 82.50 P 0.00 0.00 0.00 6.67 -0.84 72 0 17 0 DEC24 85.00 P 0.00 0.00 0.00 7.46 -0.84 72 0 83 0 DEC24 87.50 P 0.00 0.00 0.00 8.26 -0.88 72 0 22 0 DEC24 90.00 P 0.00 0.00 0.00 9.06 -1.06 72 0 43 0 DEC24 92.50 P 0.00 0.00 0.00 9.95 -1.14 72 0 11 0 DEC24 95.00 P 0.00 0.00 0.00 10.93 -1.14 72 0 5 0 DEC24 97.50 P 0.00 0.00 0.00 11.91 -1.15 72 0 300 0 DEC24 100.00 P 0.00 0.00 0.00 12.89 -1.41 72 0 52 0 DEC24 102.50 P 0.00 0.00 0.00 13.89 -1.51 72 0 0 0 DEC24 105.00 P 0.00 0.00 0.00 15.06 -1.67 72 0 1 0 DEC24 107.50 P 0.00 0.00 0.00 16.23 -1.94 72 0 678 0 DEC24 110.00 P 17.20 17.20 17.20 17.41 -1.75 72 10 10 -5 DEC24 112.50 P 0.00 0.00 0.00 18.32 -2.14 72 0 0 0 DEC24 115.00 P 0.00 0.00 0.00 19.56 -2.50 72 0 5 0 DEC24 117.50 P 0.00 0.00 0.00 20.81 -2.29 72 0 0 0 DEC24 120.00 P 0.00 0.00 0.00 22.14 -2.34 71 0 0 0 DEC24 122.50 P 0.00 0.00 0.00 23.52 -2.34 71 0 67 0 DEC24 125.00 P 0.00 0.00 0.00 25.27 -2.15 72 0 0 0 DEC24 127.50 P 0.00 0.00 0.00 26.66 -2.32 72 0 0 0 DEC24 130.00 P 0.00 0.00 0.00 28.12 -2.43 72 0 0 0 DEC24 132.50 P 0.00 0.00 0.00 29.68 -2.43 72 0 0 0 DEC24 135.00 P 0.00 0.00 0.00 31.25 -2.44 72 0 0 0 DEC24 137.50 P 0.00 0.00 0.00 32.82 -2.46 72 0 0 0 DEC24 140.00 P 0.00 0.00 0.00 34.39 -2.63 72 0 0 0 DEC24 142.50 P 0.00 0.00 0.00 35.97 -2.80 72 0 0 0 DEC24 145.00 P 0.00 0.00 0.00 37.57 -2.94 72 0 0 0 DEC24 147.50 P 0.00 0.00 0.00 39.32 -2.94 72 0 0 0 DEC24 150.00 P 0.00 0.00 0.00 41.06 -2.96 72 0 0 0 DEC24 152.50 P 0.00 0.00 0.00 42.81 -2.97 72 0 0 0 DEC24 155.00 P 0.00 0.00 0.00 44.56 -3.04 72 0 0 0 DEC24 157.50 P 0.00 0.00 0.00 46.32 -3.19 72 0 0 0 DEC24 160.00 P 0.00 0.00 0.00 48.08 -3.34 72 0 0 0 DEC24 162.50 P 0.00 0.00 0.00 49.86 -3.47 72 0 0 0 DEC24 165.00 P 0.00 0.00 0.00 51.77 -3.48 72 0 0 0 DEC24 167.50 P 0.00 0.00 0.00 53.68 -3.49 72 0 0 0 DEC24 170.00 P 0.00 0.00 0.00 55.60 -3.50 72 0 0 0 DEC24 172.50 P 0.00 0.00 0.00 57.51 -3.53 72 0 0 0 DEC24 175.00 P 0.00 0.00 0.00 59.43 -3.65 72 0 0 0 DEC24 177.50 P 0.00 0.00 0.00 61.36 -3.77 72 0 0 0 DEC24 180.00 P 0.00 0.00 0.00 63.29 -3.90 72 0 0 0 DEC24 182.50 P 0.00 0.00 0.00 65.24 -4.01 72 0 0 0 DEC24 185.00 P 0.00 0.00 0.00 67.30 -4.01 72 0 0 0 DEC24 187.50 P 0.00 0.00 0.00 69.35 -4.03 72 0 0 0 DEC24 190.00 P 0.00 0.00 0.00 71.41 -4.05 72 0 0 0 DEC24 192.50 P 0.00 0.00 0.00 73.47 -4.07 72 0 0 0 DEC24 195.00 P 0.00 0.00 0.00 75.54 -4.13 72 0 0 0 DEC24 197.50 P 0.00 0.00 0.00 77.60 -4.25 72 0 0 0 DEC24 200.00 P 0.00 0.00 0.00 79.68 -4.35 72 0 0 0 DEC24 205.00 P 0.00 0.00 0.00 83.87 -4.52 72 0 0 0 DEC24 210.00 P 0.00 0.00 0.00 88.22 -4.56 72 0 0 0 DEC24 215.00 P 0.00 0.00 0.00 92.59 -4.59 72 0 0 0 DEC24 220.00 P 0.00 0.00 0.00 96.97 -4.71 72 0 0 0 DEC24 225.00 P 0.00 0.00 0.00 101.36 -4.88 72 0 0 0 DEC24 230.00 P 0.00 0.00 0.00 105.80 -5.01 72 0 0 0 DEC24 235.00 P 0.00 0.00 0.00 110.35 -5.05 72 0 0 0 DEC24 240.00 P 0.00 0.00 0.00 114.92 -5.09 72 0 0 0 DEC24 245.00 P 0.00 0.00 0.00 119.50 -5.16 72 0 0 0 DEC24 250.00 P 0.00 0.00 0.00 124.09 -5.30 72 0 0 0 DEC24 255.00 P 0.00 0.00 0.00 128.71 -5.41 72 0 0 0 DEC24 260.00 P 0.00 0.00 0.00 133.38 -5.49 72 0 0 0 DEC24 265.00 P 0.00 0.00 0.00 138.10 -5.53 72 0 0 0 DEC24 270.00 P 0.00 0.00 0.00 142.84 -5.57 72 0 0 0 DEC24 275.00 P 0.00 0.00 0.00 147.59 -5.63 73 0 0 0 MAR25 55.00 P 0.00 0.00 0.00 2.43 -0.24 72 0 562 0 MAR25 57.50 P 0.00 0.00 0.00 2.83 -0.34 72 0 80 0 MAR25 60.00 P 0.00 0.00 0.00 3.33 -0.35 72 0 90 0 MAR25 62.50 P 0.00 0.00 0.00 3.84 -0.34 72 0 0 0 MAR25 65.00 P 4.84 4.84 4.84 4.35 -0.49 72 100 100 0 MAR25 67.50 P 0.00 0.00 0.00 4.98 -0.51 72 0 0 0 MAR25 70.00 P 0.00 0.00 0.00 5.64 -0.50 72 0 10 0 MAR25 72.50 P 0.00 0.00 0.00 6.29 -0.58 72 0 8 0 MAR25 75.00 P 0.00 0.00 0.00 6.96 -0.73 72 0 0 0 MAR25 77.50 P 0.00 0.00 0.00 7.79 -0.73 72 0 0 0 MAR25 80.00 P 0.00 0.00 0.00 8.62 -0.73 72 0 0 0 MAR25 82.50 P 0.00 0.00 0.00 9.45 -0.78 72 0 0 0 MAR25 85.00 P 0.00 0.00 0.00 10.28 -0.96 72 0 0 0 MAR25 87.50 P 0.00 0.00 0.00 11.24 -1.01 72 0 0 0 MAR25 90.00 P 0.00 0.00 0.00 12.25 -1.01 72 0 2 0 MAR25 92.50 P 0.00 0.00 0.00 13.26 -1.02 72 0 2 0 MAR25 95.00 P 0.00 0.00 0.00 14.28 -1.13 72 0 0 0 MAR25 97.50 P 0.00 0.00 0.00 15.31 -1.30 72 0 0 0 MAR25 100.00 P 15.60 15.60 15.60 16.46 -1.36 72 4 162 0 MAR25 102.50 P 0.00 0.00 0.00 17.67 -1.36 72 0 0 0 MAR25 105.00 P 0.00 0.00 0.00 18.87 -1.37 72 0 0 0 MAR25 107.50 P 0.00 0.00 0.00 20.09 -1.40 72 0 0 0 MAR25 110.00 P 0.00 0.00 0.00 21.30 -1.59 72 0 0 0 MAR25 112.50 P 0.00 0.00 0.00 22.53 -1.77 72 0 0 0 MAR25 115.00 P 0.00 0.00 0.00 23.93 -1.77 72 0 0 0 MAR25 117.50 P 0.00 0.00 0.00 25.33 -1.78 72 0 0 0 MAR25 120.00 P 0.00 0.00 0.00 26.74 -1.78 72 0 5 0 MAR25 122.50 P 0.00 0.00 0.00 28.15 -1.80 72 0 0 0 MAR25 125.00 P 0.00 0.00 0.00 29.56 -1.97 72 0 2 0 MAR25 127.50 P 0.00 0.00 0.00 30.98 -2.15 72 0 0 0 MAR25 130.00 P 0.00 0.00 0.00 32.48 -2.24 72 0 0 0 MAR25 132.50 P 0.00 0.00 0.00 34.08 -2.24 72 0 0 0 MAR25 135.00 P 0.00 0.00 0.00 35.67 -2.25 72 0 0 0 MAR25 137.50 P 0.00 0.00 0.00 37.27 -2.26 72 0 0 0 MAR25 140.00 P 0.00 0.00 0.00 38.87 -2.28 72 0 0 0 MAR25 142.50 P 0.00 0.00 0.00 40.48 -2.43 72 0 0 0 MAR25 145.00 P 0.00 0.00 0.00 42.09 -2.59 72 0 0 0 MAR25 147.50 P 0.00 0.00 0.00 43.72 -2.73 72 0 0 0 MAR25 150.00 P 0.00 0.00 0.00 45.48 -2.75 72 0 0 0 MAR25 152.50 P 0.00 0.00 0.00 47.25 -2.76 72 0 0 0 MAR25 155.00 P 0.00 0.00 0.00 49.03 -2.76 72 0 0 0 MAR25 157.50 P 0.00 0.00 0.00 50.80 -2.78 72 0 0 0 MAR25 160.00 P 0.00 0.00 0.00 52.59 -2.79 72 0 0 0 MAR25 162.50 P 0.00 0.00 0.00 54.37 -2.93 72 0 0 0 MAR25 165.00 P 0.00 0.00 0.00 56.16 -3.07 72 0 0 0 MAR25 167.50 P 0.00 0.00 0.00 57.96 -3.20 72 0 0 0 MAR25 170.00 P 0.00 0.00 0.00 59.81 -3.29 72 0 0 0 MAR25 172.50 P 0.00 0.00 0.00 61.75 -3.29 72 0 0 0 MAR25 175.00 P 0.00 0.00 0.00 63.68 -3.31 72 0 0 0 MAR25 177.50 P 0.00 0.00 0.00 65.62 -3.32 72 0 0 0 MAR25 180.00 P 0.00 0.00 0.00 67.56 -3.33 72 0 0 0 MAR25 182.50 P 0.00 0.00 0.00 69.50 -3.36 72 0 0 0 MAR25 185.00 P 0.00 0.00 0.00 71.45 -3.44 72 0 0 0 MAR25 187.50 P 0.00 0.00 0.00 73.41 -3.55 72 0 0 0 MAR25 190.00 P 0.00 0.00 0.00 75.36 -3.68 72 0 0 0 MAR25 192.50 P 0.00 0.00 0.00 77.33 -3.79 72 0 0 0 MAR25 195.00 P 0.00 0.00 0.00 79.35 -3.85 72 0 0 0 MAR25 197.50 P 0.00 0.00 0.00 81.43 -3.86 72 0 0 0 MAR25 200.00 P 0.00 0.00 0.00 83.51 -3.87 72 0 0 0 MAR25 205.00 P 0.00 0.00 0.00 87.67 -3.90 72 0 0 0 MAR25 210.00 P 0.00 0.00 0.00 91.84 -3.95 72 0 0 0 MAR25 215.00 P 0.00 0.00 0.00 96.04 -4.14 72 0 0 0 MAR25 220.00 P 0.00 0.00 0.00 100.25 -4.33 72 0 0 0 MAR25 225.00 P 0.00 0.00 0.00 104.58 -4.41 72 0 0 0 MAR25 230.00 P 0.00 0.00 0.00 108.97 -4.44 72 0 0 0 MAR25 235.00 P 0.00 0.00 0.00 113.38 -4.48 72 0 0 0 MAR25 240.00 P 0.00 0.00 0.00 117.80 -4.52 72 0 0 0 MAR25 245.00 P 0.00 0.00 0.00 122.23 -4.67 72 0 0 0 MAR25 250.00 P 0.00 0.00 0.00 126.68 -4.82 72 0 0 0 MAR25 255.00 P 0.00 0.00 0.00 131.17 -4.94 72 0 0 0 MAR25 260.00 P 0.00 0.00 0.00 135.76 -4.97 72 0 0 0 MAR25 265.00 P 0.00 0.00 0.00 140.36 -5.01 72 0 0 0 MAR25 270.00 P 0.00 0.00 0.00 144.97 -5.05 72 0 0 0 MAR25 275.00 P 0.00 0.00 0.00 149.59 -5.11 72 0 0 0 TOTAL PUT 3,860 87,510 +1,198 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$ 25.85 MAY24 14.00 C 0.00 0.00 0.00 11.87 +0.05 0 0 0 0 MAY24 14.50 C 0.00 0.00 0.00 11.37 +0.05 0 0 0 0 MAY24 15.00 C 0.00 0.00 0.00 10.87 +0.05 0 0 0 0 MAY24 15.50 C 0.00 0.00 0.00 10.37 +0.05 0 0 0 0 MAY24 16.00 C 0.00 0.00 0.00 9.87 +0.04 0 0 0 0 MAY24 16.50 C 0.00 0.00 0.00 9.37 +0.04 0 0 0 0 MAY24 17.00 C 0.00 0.00 0.00 8.88 +0.05 85 0 0 0 MAY24 17.50 C 0.00 0.00 0.00 8.38 +0.05 78 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 7.88 +0.05 71 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 7.38 +0.05 64 0 30 0 MAY24 19.00 C 0.00 0.00 0.00 6.88 +0.05 57 0 94 0 MAY24 19.50 C 0.00 0.00 0.00 6.38 +0.05 50 0 142 0 MAY24 20.00 C 0.00 0.00 0.00 5.88 +0.05 39 0 389 0 MAY24 21.00 C 0.00 0.00 0.00 4.88 +0.05 0 0 843 0 MAY24 22.00 C 0.00 0.00 0.00 3.88 +0.03 0 0 310 0 MAY24 23.00 C 2.61 2.70 2.61 2.89 +0.02 27 52 667 -52 MAY24 24.00 C 1.73 1.89 1.63 1.89 +0.02 18 69 742 -53 MAY24 25.00 C 1.03 1.03 1.03 0.99 -0.01 20 1 1,433 +1 MAY24 26.00 C 0.34 0.37 0.30 0.37 -0.02 21 29 945 -13 MAY24 27.00 C 0.11 0.11 0.11 0.10 -0.01 22 20 357 +20 MAY24 28.00 C 0.00 0.00 0.00 0.02 0.00 23 0 26 0 MAY24 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 MAY24 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0 MAY24 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 MAY24 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 MAY24 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 MAY24 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 MAY24 35.00 C 0.00 0.00 0.00 0.01 - 66 0 0 - JUN24 13.50 C 0.00 0.00 0.00 12.41 +0.04 0 0 0 0 JUN24 14.00 C 0.00 0.00 0.00 11.92 +0.05 67 0 0 0 JUN24 14.50 C 0.00 0.00 0.00 11.42 +0.05 59 0 0 0 JUN24 15.00 C 0.00 0.00 0.00 10.92 +0.05 0 0 0 0 JUN24 15.50 C 0.00 0.00 0.00 10.42 +0.05 0 0 0 0 JUN24 16.00 C 0.00 0.00 0.00 9.93 +0.05 54 0 26 0 JUN24 16.50 C 0.00 0.00 0.00 9.43 +0.05 47 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 8.93 +0.05 0 0 20 0 JUN24 17.50 C 0.00 0.00 0.00 8.43 +0.05 0 0 0 0 JUN24 18.00 C 0.00 0.00 0.00 7.93 +0.04 0 0 0 0 JUN24 18.50 C 0.00 0.00 0.00 7.44 +0.05 37 0 30 0 JUN24 19.00 C 0.00 0.00 0.00 6.94 +0.05 29 0 33 0 JUN24 19.50 C 0.00 0.00 0.00 6.44 +0.05 0 0 63 0 JUN24 20.00 C 0.00 0.00 0.00 5.94 +0.04 0 0 208 0 JUN24 21.00 C 0.00 0.00 0.00 4.95 +0.05 22 0 264 0 JUN24 22.00 C 3.92 3.92 3.92 3.99 +0.04 28 5 301 -5 JUN24 23.00 C 0.00 0.00 0.00 3.01 +0.03 23 0 808 0 JUN24 24.00 C 1.83 2.01 1.83 2.08 +0.01 21 7 759 -2 JUN24 25.00 C 1.09 1.09 1.09 1.29 -0.01 20 40 1,047 +40 JUN24 26.00 C 0.65 0.65 0.65 0.71 +0.02 20 20 671 +20 JUN24 27.00 C 0.00 0.00 0.00 0.35 +0.01 21 0 265 0 JUN24 28.00 C 0.00 0.00 0.00 0.14 0.00 21 0 120 0 JUN24 29.00 C 0.08 0.08 0.08 0.05 0.00 21 60 260 +60 JUN24 30.00 C 0.04 0.04 0.04 0.02 0.00 22 30 150 +30 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 JUN24 35.00 C 0.00 0.00 0.00 0.01 - 37 0 0 - JUL24 16.00 C 0.00 0.00 0.00 9.93 +0.04 0 0 0 0 JUL24 16.50 C 0.00 0.00 0.00 9.44 +0.05 47 0 0 0 JUL24 17.00 C 0.00 0.00 0.00 8.94 +0.05 38 0 0 0 JUL24 17.50 C 0.00 0.00 0.00 8.44 +0.05 0 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 7.94 +0.04 0 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 7.45 +0.05 36 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 6.95 +0.05 0 0 0 0 JUL24 19.50 C 0.00 0.00 0.00 6.45 +0.05 0 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 5.96 +0.05 30 0 20 0 JUL24 21.00 C 0.00 0.00 0.00 4.96 +0.05 0 0 70 0 JUL24 22.00 C 3.69 3.69 3.68 3.99 +0.04 25 2 666 0 JUL24 23.00 C 0.00 0.00 0.00 3.02 +0.03 22 0 698 0 JUL24 24.00 C 1.95 1.95 1.95 2.08 -0.01 19 2 578 -2 JUL24 25.00 C 0.00 0.00 0.00 1.32 -0.01 20 0 583 0 JUL24 26.00 C 0.76 0.76 0.76 0.76 0.00 20 5 650 0 JUL24 27.00 C 0.32 0.33 0.32 0.40 -0.01 21 80 1,582 0 JUL24 28.00 C 0.15 0.15 0.15 0.18 -0.02 21 36 66 +36 JUL24 29.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0 JUL24 30.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 42 0 JUL24 31.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 JUL24 35.00 C 0.00 0.00 0.00 0.01 - 31 0 0 - AUG24 17.50 C 0.00 0.00 0.00 8.44 +0.05 0 0 0 0 AUG24 18.00 C 0.00 0.00 0.00 7.94 +0.04 0 0 0 0 AUG24 18.50 C 0.00 0.00 0.00 7.45 +0.05 34 0 0 0 AUG24 19.00 C 0.00 0.00 0.00 6.95 +0.05 26 0 0 0 AUG24 19.50 C 0.00 0.00 0.00 6.45 +0.05 0 0 0 0 AUG24 20.00 C 0.00 0.00 0.00 5.96 +0.05 28 0 2 0 AUG24 21.00 C 0.00 0.00 0.00 4.96 +0.05 0 0 0 0 AUG24 22.00 C 0.00 0.00 0.00 4.00 +0.04 25 0 0 0 AUG24 23.00 C 0.00 0.00 0.00 3.04 +0.03 22 0 2 0 AUG24 24.00 C 0.00 0.00 0.00 2.14 +0.02 21 0 92 0 AUG24 25.00 C 0.00 0.00 0.00 1.40 +0.01 20 0 175 0 AUG24 26.00 C 0.74 0.74 0.74 0.85 0.00 20 50 173 +50 AUG24 27.00 C 0.44 0.44 0.44 0.49 -0.01 21 30 300 0 AUG24 28.00 C 0.00 0.00 0.00 0.27 0.00 21 0 538 0 AUG24 29.00 C 0.00 0.00 0.00 0.14 0.00 21 0 60 0 AUG24 30.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 2 0 AUG24 31.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0 AUG24 32.00 C 0.00 0.00 0.00 0.02 0.00 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 AUG24 35.00 C 0.00 0.00 0.00 0.01 - 25 0 0 - SEP24 13.50 C 0.00 0.00 0.00 12.42 +0.05 0 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 11.92 +0.04 0 0 0 0 SEP24 14.50 C 0.00 0.00 0.00 11.43 +0.05 55 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 10.93 +0.05 49 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 10.43 +0.05 0 0 0 0 SEP24 16.00 C 0.00 0.00 0.00 9.93 +0.04 0 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 9.44 +0.05 43 0 0 0 SEP24 17.00 C 0.00 0.00 0.00 8.94 +0.05 38 0 0 0 SEP24 17.50 C 0.00 0.00 0.00 8.44 +0.05 0 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 7.94 +0.04 0 0 0 0 SEP24 18.50 C 0.00 0.00 0.00 7.45 +0.05 33 0 14 0 SEP24 19.00 C 0.00 0.00 0.00 6.95 +0.05 28 0 19 0 SEP24 19.50 C 0.00 0.00 0.00 6.45 +0.05 0 0 13 0 SEP24 20.00 C 0.00 0.00 0.00 5.96 +0.05 28 0 765 0 SEP24 21.00 C 0.00 0.00 0.00 4.96 +0.05 20 0 150 0 SEP24 22.00 C 3.69 3.96 3.68 4.00 +0.04 24 5 11 0 SEP24 23.00 C 0.00 0.00 0.00 3.04 +0.03 21 0 42 0 SEP24 24.00 C 0.00 0.00 0.00 2.17 +0.04 20 0 125 0 SEP24 25.00 C 0.00 0.00 0.00 1.46 +0.03 20 0 293 0 SEP24 26.00 C 0.00 0.00 0.00 0.93 +0.02 20 0 38 0 SEP24 27.00 C 0.00 0.00 0.00 0.57 +0.01 20 0 7 0 SEP24 28.00 C 0.00 0.00 0.00 0.34 +0.01 20 0 129 0 SEP24 29.00 C 0.00 0.00 0.00 0.20 0.00 20 0 19 0 SEP24 30.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 6 0 SEP24 31.00 C 0.00 0.00 0.00 0.06 0.00 20 0 400 0 SEP24 32.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0 SEP24 33.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0 SEP24 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0 SEP24 35.00 C 0.00 0.00 0.00 0.01 - 22 0 0 - DEC24 13.50 C 0.00 0.00 0.00 12.42 +0.05 0 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 11.92 +0.04 0 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 11.43 +0.05 46 0 0 0 DEC24 15.00 C 0.00 0.00 0.00 10.93 +0.05 41 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 10.43 +0.05 0 0 0 0 DEC24 16.00 C 0.00 0.00 0.00 9.93 +0.04 0 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 9.44 +0.05 36 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 8.94 +0.05 32 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 8.44 +0.05 0 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 7.94 +0.04 0 0 0 0 DEC24 18.50 C 0.00 0.00 0.00 7.45 +0.05 28 0 9 0 DEC24 19.00 C 0.00 0.00 0.00 6.95 +0.05 24 0 0 0 DEC24 19.50 C 0.00 0.00 0.00 6.45 +0.05 0 0 18 0 DEC24 20.00 C 5.70 5.70 5.68 5.96 +0.05 23 4 87 -4 DEC24 21.00 C 0.00 0.00 0.00 4.97 +0.06 20 0 146 0 DEC24 22.00 C 0.00 0.00 0.00 4.01 +0.05 20 0 52 0 DEC24 23.00 C 0.00 0.00 0.00 3.12 +0.06 20 0 4 0 DEC24 24.00 C 0.00 0.00 0.00 2.37 +0.07 20 0 87 0 DEC24 25.00 C 0.00 0.00 0.00 1.77 +0.08 20 0 10 0 DEC24 26.00 C 0.00 0.00 0.00 1.30 +0.07 20 0 33 0 DEC24 27.00 C 0.00 0.00 0.00 0.94 +0.07 20 0 30 0 DEC24 28.00 C 0.00 0.00 0.00 0.65 +0.04 19 0 1 0 DEC24 29.00 C 0.00 0.00 0.00 0.46 +0.04 20 0 1 0 DEC24 30.00 C 0.00 0.00 0.00 0.32 +0.04 20 0 9 0 DEC24 31.00 C 0.00 0.00 0.00 0.21 +0.03 20 0 1 0 DEC24 32.00 C 0.00 0.00 0.00 0.14 +0.02 20 0 3 0 DEC24 33.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 3 0 DEC24 34.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 0.03 - 19 0 0 - MAR25 15.50 C 0.00 0.00 0.00 10.43 +0.05 34 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 9.93 +0.04 0 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 9.44 +0.05 33 0 0 0 MAR25 17.00 C 0.00 0.00 0.00 8.94 +0.05 30 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 8.44 +0.05 27 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 7.94 +0.04 0 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 7.45 +0.05 25 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 6.95 +0.05 23 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 6.45 +0.05 20 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 5.96 +0.05 21 0 3 0 MAR25 21.00 C 0.00 0.00 0.00 5.01 +0.06 21 0 8 0 MAR25 22.00 C 0.00 0.00 0.00 4.15 +0.08 21 0 5 0 MAR25 23.00 C 0.00 0.00 0.00 3.41 +0.09 21 0 0 0 MAR25 24.00 C 2.40 2.40 2.40 2.78 +0.10 21 2 66 +2 MAR25 25.00 C 0.00 0.00 0.00 2.24 +0.09 21 0 133 0 MAR25 26.00 C 0.00 0.00 0.00 1.79 +0.14 21 0 1 0 MAR25 27.00 C 0.00 0.00 0.00 1.41 +0.09 21 0 0 0 MAR25 28.00 C 0.00 0.00 0.00 1.06 +0.05 20 0 2 0 MAR25 29.00 C 0.00 0.00 0.00 0.84 +0.07 21 0 3 0 MAR25 30.00 C 0.00 0.00 0.00 0.64 +0.07 21 0 5 0 MAR25 31.00 C 0.00 0.00 0.00 0.48 +0.06 21 0 1 0 MAR25 32.00 C 0.00 0.00 0.00 0.36 +0.05 21 0 4 0 MAR25 33.00 C 0.00 0.00 0.00 0.26 +0.03 21 0 3 0 MAR25 34.00 C 0.00 0.00 0.00 0.19 +0.03 21 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 0.14 - 21 0 0 - TOTAL CALL 549 20,154 +128 MAY24 14.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0 MAY24 14.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 0.01 0.00 118 0 152 0 MAY24 15.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0 MAY24 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 117 0 MAY24 16.50 P 0.00 0.00 0.00 0.01 0.00 99 0 166 0 MAY24 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 122 0 MAY24 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 137 0 MAY24 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 278 0 MAY24 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0 MAY24 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 136 0 MAY24 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 530 0 MAY24 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 294 0 MAY24 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 529 0 MAY24 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 855 0 MAY24 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 925 0 MAY24 24.00 P 0.03 0.03 0.03 0.02 -0.01 23 10 2,208 +10 MAY24 25.00 P 0.16 0.17 0.16 0.12 -0.04 22 8 1,012 -4 MAY24 26.00 P 0.61 0.61 0.55 0.50 -0.04 22 81 141 +64 MAY24 27.00 P 0.00 0.00 0.00 1.25 -0.06 25 0 0 0 MAY24 28.00 P 0.00 0.00 0.00 2.19 -0.06 31 0 0 0 MAY24 29.00 P 0.00 0.00 0.00 3.15 -0.05 0 0 0 0 MAY24 30.00 P 0.00 0.00 0.00 4.15 -0.05 0 0 0 0 MAY24 31.00 P 0.00 0.00 0.00 5.15 -0.05 0 0 0 0 MAY24 32.00 P 0.00 0.00 0.00 6.15 -0.05 0 0 0 0 MAY24 33.00 P 0.00 0.00 0.00 7.15 -0.05 0 0 0 0 MAY24 34.00 P 0.00 0.00 0.00 8.15 -0.05 0 0 0 0 MAY24 35.00 P 0.00 0.00 0.00 9.15 - 0 0 0 - JUN24 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0 JUN24 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0 JUN24 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0 JUN24 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0 JUN24 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0 JUN24 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0 JUN24 16.50 P 0.00 0.00 0.00 0.01 0.00 56 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 49 0 48 0 JUN24 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 247 0 JUN24 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 154 0 JUN24 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 471 0 JUN24 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 193 0 JUN24 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 553 0 JUN24 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 363 0 JUN24 22.00 P 0.04 0.04 0.04 0.01 0.00 22 9 435 0 JUN24 23.00 P 0.06 0.06 0.06 0.03 -0.01 21 43 761 0 JUN24 24.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 263 0 JUN24 25.00 P 0.42 0.42 0.37 0.34 -0.02 21 48 305 +8 JUN24 26.00 P 0.79 0.79 0.79 0.76 -0.03 21 5 98 +5 JUN24 27.00 P 1.42 1.42 1.42 1.42 -0.05 22 3 43 +3 JUN24 28.00 P 0.00 0.00 0.00 2.27 -0.05 24 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 3.15 -0.05 0 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 4.15 -0.05 0 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 5.15 -0.05 0 0 0 0 JUN24 32.00 P 0.00 0.00 0.00 6.15 -0.05 0 0 0 0 JUN24 33.00 P 0.00 0.00 0.00 7.15 -0.05 0 0 0 0 JUN24 34.00 P 0.00 0.00 0.00 8.15 -0.05 0 0 0 0 JUN24 35.00 P 0.00 0.00 0.00 9.15 - 0 0 0 - JUL24 16.00 P 0.00 0.00 0.00 0.01 0.00 41 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 31 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 24 0 133 0 JUL24 20.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 231 0 JUL24 21.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 764 0 JUL24 22.00 P 0.00 0.00 0.00 0.10 -0.03 21 0 1,160 0 JUL24 23.00 P 0.00 0.00 0.00 0.26 -0.02 21 0 623 0 JUL24 24.00 P 0.62 0.62 0.62 0.55 -0.03 21 90 564 +90 JUL24 25.00 P 1.10 1.10 1.10 0.99 -0.04 20 60 311 +60 JUL24 26.00 P 0.00 0.00 0.00 1.62 -0.05 21 0 30 0 JUL24 27.00 P 0.00 0.00 0.00 2.39 -0.04 21 0 0 0 JUL24 28.00 P 0.00 0.00 0.00 3.27 -0.02 22 0 0 0 JUL24 29.00 P 0.00 0.00 0.00 4.18 -0.06 20 0 0 0 JUL24 30.00 P 0.00 0.00 0.00 5.15 -0.05 21 0 0 0 JUL24 31.00 P 0.00 0.00 0.00 6.13 -0.05 19 0 0 0 JUL24 32.00 P 0.00 0.00 0.00 7.12 -0.05 0 0 0 0 JUL24 33.00 P 0.00 0.00 0.00 8.12 -0.05 24 0 0 0 JUL24 34.00 P 0.00 0.00 0.00 9.11 -0.05 0 0 0 0 JUL24 35.00 P 0.00 0.00 0.00 10.11 - 29 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 0.00 22 0 0 0 AUG24 19.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0 AUG24 20.00 P 0.00 0.00 0.00 0.03 0.00 22 0 30 0 AUG24 21.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 74 0 AUG24 22.00 P 0.00 0.00 0.00 0.17 -0.02 21 0 106 0 AUG24 23.00 P 0.00 0.00 0.00 0.37 -0.03 21 0 88 0 AUG24 24.00 P 0.78 0.78 0.78 0.69 -0.01 21 8 255 +4 AUG24 25.00 P 0.00 0.00 0.00 1.13 -0.03 20 0 60 0 AUG24 26.00 P 1.91 1.91 1.91 1.73 -0.05 20 30 30 +30 AUG24 27.00 P 0.00 0.00 0.00 2.47 -0.05 21 0 0 0 AUG24 28.00 P 0.00 0.00 0.00 3.33 -0.01 21 0 0 0 AUG24 29.00 P 0.00 0.00 0.00 4.21 -0.05 20 0 0 0 AUG24 30.00 P 0.00 0.00 0.00 5.16 -0.06 20 0 0 0 AUG24 31.00 P 0.00 0.00 0.00 6.14 -0.05 21 0 0 0 AUG24 32.00 P 0.00 0.00 0.00 7.13 -0.04 22 0 0 0 AUG24 33.00 P 0.00 0.00 0.00 8.12 -0.05 22 0 0 0 AUG24 34.00 P 0.00 0.00 0.00 9.11 -0.05 0 0 0 0 AUG24 35.00 P 0.00 0.00 0.00 10.11 - 27 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 35 0 50 0 SEP24 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 297 0 SEP24 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 154 0 SEP24 16.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 21 0 402 0 SEP24 19.00 P 0.00 0.00 0.00 0.01 0.00 20 0 268 0 SEP24 19.50 P 0.00 0.00 0.00 0.03 0.00 21 0 106 0 SEP24 20.00 P 0.00 0.00 0.00 0.04 0.00 20 0 51 0 SEP24 21.00 P 0.00 0.00 0.00 0.10 0.00 20 0 19 0 SEP24 22.00 P 0.00 0.00 0.00 0.22 0.00 20 0 19 0 SEP24 23.00 P 0.00 0.00 0.00 0.43 -0.01 20 0 14 0 SEP24 24.00 P 0.00 0.00 0.00 0.76 -0.01 20 0 67 0 SEP24 25.00 P 0.00 0.00 0.00 1.22 -0.02 20 0 3 0 SEP24 26.00 P 0.00 0.00 0.00 1.81 -0.03 20 0 0 0 SEP24 27.00 P 0.00 0.00 0.00 2.53 -0.03 20 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 3.34 -0.04 20 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 4.24 -0.04 20 0 0 0 SEP24 30.00 P 0.00 0.00 0.00 5.18 -0.04 20 0 0 0 SEP24 31.00 P 0.00 0.00 0.00 6.14 -0.05 19 0 0 0 SEP24 32.00 P 0.00 0.00 0.00 7.13 -0.04 20 0 0 0 SEP24 33.00 P 0.00 0.00 0.00 8.12 -0.05 20 0 0 0 SEP24 34.00 P 0.00 0.00 0.00 9.11 -0.05 0 0 0 0 SEP24 35.00 P 0.00 0.00 0.00 10.11 - 24 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 0.00 21 0 133 0 DEC24 17.50 P 0.00 0.00 0.00 0.01 0.00 19 0 13 0 DEC24 18.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 71 0 DEC24 18.50 P 0.00 0.00 0.00 0.03 0.00 20 0 60 0 DEC24 19.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 23 0 DEC24 19.50 P 0.00 0.00 0.00 0.08 +0.01 20 0 15 0 DEC24 20.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 129 0 DEC24 21.00 P 0.00 0.00 0.00 0.21 +0.02 20 0 20 0 DEC24 22.00 P 0.00 0.00 0.00 0.38 +0.02 20 0 20 0 DEC24 23.00 P 0.00 0.00 0.00 0.64 +0.03 20 0 20 0 DEC24 24.00 P 0.00 0.00 0.00 0.99 +0.03 20 0 4 0 DEC24 25.00 P 0.00 0.00 0.00 1.46 +0.03 20 0 2 0 DEC24 26.00 P 0.00 0.00 0.00 2.03 +0.02 20 0 0 0 DEC24 27.00 P 0.00 0.00 0.00 2.70 +0.01 20 0 50 0 DEC24 28.00 P 0.00 0.00 0.00 3.47 0.00 20 0 0 0 DEC24 29.00 P 0.00 0.00 0.00 4.31 -0.02 20 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 5.22 -0.03 20 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 6.17 -0.03 20 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 7.14 -0.04 20 0 0 0 DEC24 33.00 P 0.00 0.00 0.00 8.12 -0.05 20 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 9.11 -0.05 20 0 0 0 DEC24 35.00 P 0.00 0.00 0.00 10.11 - 23 0 0 - MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0 MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 21 0 22 0 MAR25 16.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 3 0 MAR25 17.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 40 0 MAR25 17.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 167 0 MAR25 18.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 5 0 MAR25 18.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 30 0 MAR25 19.00 P 0.00 0.00 0.00 0.13 +0.02 21 0 50 0 MAR25 19.50 P 0.00 0.00 0.00 0.17 +0.02 21 0 30 0 MAR25 20.00 P 0.00 0.00 0.00 0.23 +0.03 21 0 20 0 MAR25 21.00 P 0.00 0.00 0.00 0.38 +0.03 21 0 54 0 MAR25 22.00 P 0.00 0.00 0.00 0.60 +0.04 21 0 0 0 MAR25 23.00 P 1.06 1.07 1.06 0.90 +0.05 21 6 26 +6 MAR25 24.00 P 1.50 1.50 1.50 1.28 +0.05 21 5 4 -5 MAR25 25.00 P 0.00 0.00 0.00 1.80 +0.05 21 0 40 0 MAR25 26.00 P 0.00 0.00 0.00 2.30 +0.04 21 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 2.94 +0.03 21 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 3.67 +0.02 21 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 4.46 0.00 21 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 5.32 -0.01 21 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 6.23 -0.02 21 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 7.17 -0.04 21 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 8.14 -0.04 21 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 9.12 -0.04 21 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 10.11 - 21 0 0 - TOTAL PUT 406 20,523 +271 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$ 11.58 MAY24 7.75 C 0.00 0.00 0.00 3.83 +0.27 0 0 0 0 MAY24 8.00 C 0.00 0.00 0.00 3.58 +0.27 0 0 0 0 MAY24 8.25 C 0.00 0.00 0.00 3.33 +0.27 0 0 0 0 MAY24 8.50 C 0.00 0.00 0.00 3.08 +0.27 0 0 0 0 MAY24 8.75 C 0.00 0.00 0.00 2.83 +0.27 0 0 0 0 MAY24 9.00 C 0.00 0.00 0.00 2.59 +0.28 88 0 0 0 MAY24 9.25 C 0.00 0.00 0.00 2.34 +0.28 80 0 0 0 MAY24 9.50 C 0.00 0.00 0.00 2.09 +0.28 72 0 0 0 MAY24 9.75 C 0.00 0.00 0.00 1.84 +0.28 63 0 0 0 MAY24 10.00 C 0.00 0.00 0.00 1.58 +0.27 0 0 0 0 MAY24 10.50 C 0.00 0.00 0.00 1.08 +0.26 0 0 93 0 MAY24 11.00 C 0.54 0.54 0.54 0.61 +0.22 34 30 106 +28 MAY24 11.50 C 0.08 0.10 0.08 0.23 +0.10 32 3 450 -3 MAY24 12.00 C 0.04 0.05 0.04 0.06 +0.02 32 148 343 -100 MAY24 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 130 0 MAY24 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 102 0 MAY24 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 162 0 MAY24 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0 MAY24 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0 MAY24 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0 MAY24 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0 MAY24 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 55 0 MAY24 16.50 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0 MAY24 17.00 C 0.00 0.00 0.00 0.01 0.00 97 0 4 0 MAY24 17.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0 JUN24 7.75 C 0.00 0.00 0.00 3.83 +0.27 0 0 0 0 JUN24 8.00 C 0.00 0.00 0.00 3.58 +0.27 0 0 5 0 JUN24 8.25 C 0.00 0.00 0.00 3.33 +0.27 0 0 0 0 JUN24 8.50 C 0.00 0.00 0.00 3.08 +0.27 0 0 0 0 JUN24 8.75 C 0.00 0.00 0.00 2.83 +0.27 0 0 0 0 JUN24 9.00 C 0.00 0.00 0.00 2.59 +0.28 63 0 0 0 JUN24 9.25 C 0.00 0.00 0.00 2.34 +0.28 58 0 0 0 JUN24 9.50 C 0.00 0.00 0.00 2.09 +0.28 52 0 0 0 JUN24 9.75 C 0.00 0.00 0.00 1.84 +0.28 47 0 0 0 JUN24 10.00 C 0.00 0.00 0.00 1.58 +0.27 0 0 0 0 JUN24 10.50 C 0.00 0.00 0.00 1.10 +0.27 35 0 81 0 JUN24 11.00 C 0.00 0.00 0.00 0.66 +0.16 32 0 180 0 JUN24 11.50 C 0.34 0.35 0.34 0.39 +0.10 33 11 178 +11 JUN24 12.00 C 0.00 0.00 0.00 0.24 +0.07 35 0 628 0 JUN24 12.50 C 0.12 0.12 0.12 0.13 +0.04 34 50 255 +50 JUN24 13.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 98 0 JUN24 13.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 120 0 JUN24 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 64 0 JUN24 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0 JUN24 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 34 0 JUN24 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0 JUN24 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUN24 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUN24 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0 JUN24 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUN24 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 JUN24 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 JUN24 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0 JUN24 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 JUN24 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0 JUN24 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0 JUN24 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0 JUN24 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0 JUN24 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0 JUN24 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0 JUN24 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0 JUN24 27.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0 JUN24 28.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0 JUN24 29.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0 JUN24 30.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0 JUN24 31.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0 JUL24 7.75 C 0.00 0.00 0.00 3.83 +0.27 0 0 0 0 JUL24 8.00 C 0.00 0.00 0.00 3.58 +0.27 0 0 0 0 JUL24 8.25 C 0.00 0.00 0.00 3.33 +0.27 0 0 0 0 JUL24 8.50 C 0.00 0.00 0.00 3.08 +0.27 0 0 0 0 JUL24 8.75 C 0.00 0.00 0.00 2.83 +0.27 0 0 0 0 JUL24 9.00 C 0.00 0.00 0.00 2.59 +0.28 51 0 0 0 JUL24 9.25 C 0.00 0.00 0.00 2.34 +0.28 46 0 0 0 JUL24 9.50 C 0.00 0.00 0.00 2.09 +0.28 42 0 31 0 JUL24 9.75 C 0.00 0.00 0.00 1.84 +0.27 38 0 31 0 JUL24 10.00 C 0.00 0.00 0.00 1.58 +0.26 0 0 0 0 JUL24 10.50 C 0.00 0.00 0.00 1.14 +0.20 33 0 40 0 JUL24 11.00 C 0.00 0.00 0.00 0.85 +0.18 35 0 91 0 JUL24 11.50 C 0.58 0.58 0.58 0.59 +0.12 34 2 33 +2 JUL24 12.00 C 0.40 0.40 0.40 0.41 +0.08 34 2 2 +2 JUL24 12.50 C 0.00 0.00 0.00 0.29 +0.06 35 0 15 0 JUL24 13.00 C 0.00 0.00 0.00 0.19 +0.04 35 0 74 0 JUL24 13.50 C 0.00 0.00 0.00 0.12 +0.02 35 0 0 0 JUL24 14.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 0 0 JUL24 14.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0 JUL24 15.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0 JUL24 15.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0 JUL24 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 AUG24 8.25 C 0.00 0.00 0.00 3.33 +0.27 0 0 0 0 AUG24 8.50 C 0.00 0.00 0.00 3.08 +0.27 0 0 0 0 AUG24 8.75 C 0.00 0.00 0.00 2.83 +0.27 0 0 0 0 AUG24 9.00 C 0.00 0.00 0.00 2.59 +0.28 44 0 0 0 AUG24 9.25 C 0.00 0.00 0.00 2.34 +0.28 40 0 0 0 AUG24 9.50 C 0.00 0.00 0.00 2.09 +0.27 37 0 0 0 AUG24 9.75 C 0.00 0.00 0.00 1.86 +0.26 36 0 0 0 AUG24 10.00 C 0.00 0.00 0.00 1.65 +0.24 36 0 0 0 AUG24 10.50 C 0.00 0.00 0.00 1.30 +0.19 36 0 0 0 AUG24 11.00 C 0.00 0.00 0.00 1.01 +0.17 36 0 5 0 AUG24 11.50 C 0.00 0.00 0.00 0.77 +0.14 35 0 0 0 AUG24 12.00 C 0.00 0.00 0.00 0.58 +0.11 36 0 0 0 AUG24 12.50 C 0.00 0.00 0.00 0.43 +0.08 36 0 0 0 AUG24 13.00 C 0.00 0.00 0.00 0.32 +0.07 36 0 0 0 AUG24 13.50 C 0.00 0.00 0.00 0.23 +0.05 36 0 0 0 AUG24 14.00 C 0.00 0.00 0.00 0.16 +0.03 36 0 0 0 AUG24 14.50 C 0.00 0.00 0.00 0.12 +0.03 36 0 0 0 AUG24 15.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 0 0 AUG24 15.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0 AUG24 16.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0 SEP24 7.75 C 0.00 0.00 0.00 3.83 +0.27 0 0 0 0 SEP24 8.00 C 0.00 0.00 0.00 3.58 +0.27 0 0 0 0 SEP24 8.25 C 0.00 0.00 0.00 3.33 +0.27 0 0 0 0 SEP24 8.50 C 0.00 0.00 0.00 3.08 +0.27 0 0 0 0 SEP24 8.75 C 0.00 0.00 0.00 2.83 +0.27 0 0 0 0 SEP24 9.00 C 0.00 0.00 0.00 2.59 +0.28 39 0 0 0 SEP24 9.25 C 0.00 0.00 0.00 2.34 +0.26 35 0 0 0 SEP24 9.50 C 0.00 0.00 0.00 2.11 +0.25 35 0 0 0 SEP24 9.75 C 0.00 0.00 0.00 1.90 +0.23 35 0 0 0 SEP24 10.00 C 0.00 0.00 0.00 1.73 +0.23 36 0 0 0 SEP24 10.50 C 0.00 0.00 0.00 1.41 +0.21 36 0 0 0 SEP24 11.00 C 0.00 0.00 0.00 1.14 +0.19 36 0 0 0 SEP24 11.50 C 0.00 0.00 0.00 0.88 +0.14 35 0 0 0 SEP24 12.00 C 0.00 0.00 0.00 0.71 +0.14 36 0 0 0 SEP24 12.50 C 0.52 0.52 0.52 0.55 +0.12 36 5 15 +5 SEP24 13.00 C 0.00 0.00 0.00 0.42 +0.09 36 0 0 0 SEP24 13.50 C 0.00 0.00 0.00 0.32 +0.08 36 0 0 0 SEP24 14.00 C 0.00 0.00 0.00 0.24 +0.06 36 0 40 0 SEP24 14.50 C 0.00 0.00 0.00 0.18 +0.05 36 0 0 0 SEP24 15.00 C 0.00 0.00 0.00 0.13 +0.04 35 0 0 0 SEP24 15.50 C 0.00 0.00 0.00 0.10 +0.03 36 0 2 0 SEP24 16.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 0 0 SEP24 16.50 C 0.00 0.00 0.00 0.05 +0.02 36 0 1 0 SEP24 17.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0 SEP24 17.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0 SEP24 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 SEP24 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP24 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0 SEP24 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP24 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 SEP24 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 SEP24 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0 DEC24 7.75 C 0.00 0.00 0.00 3.83 +0.27 0 0 0 0 DEC24 8.00 C 0.00 0.00 0.00 3.58 +0.27 0 0 5 0 DEC24 8.25 C 0.00 0.00 0.00 3.34 +0.27 35 0 0 0 DEC24 8.50 C 0.00 0.00 0.00 3.10 +0.24 34 0 0 0 DEC24 8.75 C 0.00 0.00 0.00 2.89 +0.23 35 0 0 0 DEC24 9.00 C 0.00 0.00 0.00 2.70 +0.22 35 0 0 0 DEC24 9.25 C 0.00 0.00 0.00 2.51 +0.21 35 0 0 0 DEC24 9.50 C 0.00 0.00 0.00 2.34 +0.20 35 0 0 0 DEC24 9.75 C 0.00 0.00 0.00 2.17 +0.19 35 0 0 0 DEC24 10.00 C 0.00 0.00 0.00 2.01 +0.18 35 0 5 0 DEC24 10.50 C 0.00 0.00 0.00 1.72 +0.17 35 0 0 0 DEC24 11.00 C 0.00 0.00 0.00 1.46 +0.15 35 0 0 0 DEC24 11.50 C 0.00 0.00 0.00 1.22 +0.12 35 0 4 0 DEC24 12.00 C 0.00 0.00 0.00 1.03 +0.11 35 0 0 0 DEC24 12.50 C 0.00 0.00 0.00 0.85 +0.09 35 0 1 0 DEC24 13.00 C 0.00 0.00 0.00 0.71 +0.09 35 0 0 0 DEC24 13.50 C 0.00 0.00 0.00 0.58 +0.07 35 0 0 0 DEC24 14.00 C 0.00 0.00 0.00 0.48 +0.06 35 0 0 0 DEC24 14.50 C 0.00 0.00 0.00 0.39 +0.05 35 0 5 0 DEC24 15.00 C 0.00 0.00 0.00 0.32 +0.04 35 0 0 0 DEC24 15.50 C 0.00 0.00 0.00 0.26 +0.04 35 0 1 0 DEC24 16.00 C 0.00 0.00 0.00 0.21 +0.03 35 0 0 0 DEC24 16.50 C 0.00 0.00 0.00 0.17 +0.02 35 0 0 0 DEC24 17.00 C 0.00 0.00 0.00 0.14 +0.02 35 0 30 0 DEC24 17.50 C 0.00 0.00 0.00 0.11 +0.02 35 0 1 0 DEC24 18.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 1 0 DEC24 18.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 1 0 MAR25 7.75 C 0.00 0.00 0.00 3.86 +0.24 35 0 0 0 MAR25 8.00 C 0.00 0.00 0.00 3.66 +0.24 35 0 0 0 MAR25 8.25 C 0.00 0.00 0.00 3.47 +0.24 36 0 0 0 MAR25 8.50 C 0.00 0.00 0.00 3.27 +0.22 35 0 0 0 MAR25 8.75 C 0.00 0.00 0.00 3.09 +0.22 35 0 0 0 MAR25 9.00 C 0.00 0.00 0.00 2.91 +0.21 35 0 0 0 MAR25 9.25 C 0.00 0.00 0.00 2.74 +0.20 35 0 0 0 MAR25 9.50 C 0.00 0.00 0.00 2.58 +0.20 35 0 0 0 MAR25 9.75 C 0.00 0.00 0.00 2.42 +0.19 35 0 0 0 MAR25 10.00 C 0.00 0.00 0.00 2.27 +0.18 35 0 0 0 MAR25 10.50 C 0.00 0.00 0.00 1.99 +0.16 35 0 0 0 MAR25 11.00 C 0.00 0.00 0.00 1.74 +0.15 35 0 0 0 MAR25 11.50 C 0.00 0.00 0.00 1.52 +0.13 35 0 0 0 MAR25 12.00 C 0.00 0.00 0.00 1.31 +0.12 35 0 0 0 MAR25 12.50 C 0.00 0.00 0.00 1.13 +0.11 35 0 0 0 MAR25 13.00 C 0.00 0.00 0.00 0.98 +0.10 35 0 0 0 MAR25 13.50 C 0.00 0.00 0.00 0.84 +0.09 35 0 0 0 MAR25 14.00 C 0.00 0.00 0.00 0.72 +0.07 35 0 0 0 MAR25 14.50 C 0.00 0.00 0.00 0.61 +0.06 35 0 0 0 MAR25 15.00 C 0.00 0.00 0.00 0.53 +0.06 35 0 11 0 MAR25 15.50 C 0.00 0.00 0.00 0.45 +0.05 35 0 0 0 MAR25 16.00 C 0.00 0.00 0.00 0.38 +0.04 35 0 0 0 MAR25 16.50 C 0.00 0.00 0.00 0.32 +0.03 35 0 30 0 MAR25 17.00 C 0.00 0.00 0.00 0.28 +0.03 35 0 2 0 MAR25 17.50 C 0.00 0.00 0.00 0.23 +0.03 35 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 0.20 +0.02 35 0 0 0 TOTAL CALL 251 3,655 -5 MAY24 7.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0 MAY24 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0 MAY24 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 52 0 MAY24 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 37 0 MAY24 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 58 0 MAY24 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 143 0 MAY24 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 53 0 MAY24 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 129 0 MAY24 9.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 151 0 MAY24 10.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 155 0 MAY24 10.50 P 0.00 0.00 0.00 0.06 -0.08 34 0 222 0 MAY24 11.00 P 0.33 0.33 0.22 0.20 -0.16 33 33 197 +33 MAY24 11.50 P 0.00 0.00 0.00 0.48 -0.24 34 0 86 0 MAY24 12.00 P 0.95 0.95 0.95 0.89 -0.27 38 30 106 +30 MAY24 12.50 P 0.00 0.00 0.00 1.34 -0.30 37 0 27 0 MAY24 13.00 P 2.02 2.02 2.02 1.85 -0.25 52 18 158 0 MAY24 13.50 P 0.00 0.00 0.00 2.32 -0.28 0 0 175 0 MAY24 14.00 P 2.99 2.99 2.99 2.82 -0.28 0 1 66 -1 MAY24 14.50 P 0.00 0.00 0.00 3.32 -0.28 0 0 0 0 MAY24 15.00 P 0.00 0.00 0.00 3.82 -0.28 0 0 0 0 MAY24 15.50 P 0.00 0.00 0.00 4.32 -0.28 0 0 0 0 MAY24 16.00 P 0.00 0.00 0.00 4.82 -0.28 0 0 0 0 MAY24 16.50 P 0.00 0.00 0.00 5.32 -0.28 0 0 0 0 MAY24 17.00 P 0.00 0.00 0.00 5.82 -0.28 71 0 0 0 MAY24 17.50 P 0.00 0.00 0.00 6.32 -0.28 80 0 0 0 MAY24 18.00 P 0.00 0.00 0.00 6.82 -0.28 88 0 0 0 MAY24 18.50 P 0.00 0.00 0.00 7.32 -0.28 95 0 0 0 JUN24 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 JUN24 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 JUN24 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0 JUN24 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 140 0 JUN24 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0 JUN24 9.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 161 0 JUN24 9.25 P 0.00 0.00 0.00 0.03 -0.02 36 0 81 0 JUN24 9.50 P 0.00 0.00 0.00 0.04 -0.03 34 1 142 0 JUN24 9.75 P 0.00 0.00 0.00 0.06 -0.05 33 0 98 0 JUN24 10.00 P 0.16 0.16 0.16 0.10 -0.06 34 30 158 +30 JUN24 10.50 P 0.29 0.29 0.25 0.22 -0.10 34 60 189 +51 JUN24 11.00 P 0.00 0.00 0.00 0.41 -0.16 34 0 87 0 JUN24 11.50 P 0.00 0.00 0.00 0.69 -0.19 35 0 20 0 JUN24 12.00 P 0.00 0.00 0.00 1.03 -0.24 35 0 190 0 JUN24 12.50 P 0.00 0.00 0.00 1.43 -0.27 35 0 253 0 JUN24 13.00 P 0.00 0.00 0.00 1.88 -0.24 37 0 60 0 JUN24 13.50 P 0.00 0.00 0.00 2.33 -0.28 32 0 11 0 JUN24 14.00 P 0.00 0.00 0.00 2.82 -0.28 0 0 24 0 JUN24 14.50 P 0.00 0.00 0.00 3.32 -0.28 0 0 10 0 JUN24 15.00 P 0.00 0.00 0.00 3.82 -0.28 0 0 12 0 JUN24 15.50 P 0.00 0.00 0.00 4.32 -0.28 0 0 1 0 JUN24 16.00 P 0.00 0.00 0.00 4.82 -0.28 41 0 22 0 JUN24 16.50 P 0.00 0.00 0.00 5.32 -0.28 48 0 10 0 JUN24 17.00 P 0.00 0.00 0.00 5.82 -0.28 52 0 8 0 JUN24 17.50 P 0.00 0.00 0.00 6.32 -0.28 56 0 0 0 JUN24 18.00 P 0.00 0.00 0.00 6.82 -0.28 60 0 14 0 JUN24 18.50 P 0.00 0.00 0.00 7.32 -0.28 64 0 60 0 JUN24 19.00 P 0.00 0.00 0.00 7.82 -0.28 68 0 0 0 JUN24 19.50 P 0.00 0.00 0.00 8.32 -0.28 71 0 0 0 JUN24 20.00 P 0.00 0.00 0.00 8.82 -0.28 75 0 0 0 JUN24 21.00 P 0.00 0.00 0.00 9.82 -0.27 81 0 0 0 JUN24 22.00 P 0.00 0.00 0.00 10.82 -0.27 87 0 0 0 JUN24 23.00 P 0.00 0.00 0.00 11.82 -0.27 93 0 0 0 JUN24 24.00 P 0.00 0.00 0.00 12.82 -0.27 99 0 0 0 JUN24 25.00 P 0.00 0.00 0.00 13.81 -0.28 0 0 0 0 JUN24 26.00 P 0.00 0.00 0.00 14.81 -0.28 0 0 0 0 JUN24 27.00 P 0.00 0.00 0.00 15.81 -0.28 0 0 0 0 JUN24 28.00 P 0.00 0.00 0.00 16.81 -0.28 0 0 0 0 JUN24 29.00 P 0.00 0.00 0.00 17.81 -0.28 0 0 0 0 JUN24 30.00 P 0.00 0.00 0.00 18.81 -0.28 0 0 0 0 JUN24 31.00 P 0.00 0.00 0.00 19.81 -0.28 0 0 0 0 JUL24 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUL24 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0 JUL24 8.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0 JUL24 8.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 64 0 JUL24 8.75 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0 JUL24 9.00 P 0.00 0.00 0.00 0.06 -0.03 35 0 16 0 JUL24 9.25 P 0.00 0.00 0.00 0.09 -0.03 36 0 50 0 JUL24 9.50 P 0.00 0.00 0.00 0.12 -0.05 35 0 107 0 JUL24 9.75 P 0.00 0.00 0.00 0.17 -0.06 35 0 46 0 JUL24 10.00 P 0.00 0.00 0.00 0.22 -0.08 35 0 60 0 JUL24 10.50 P 0.00 0.00 0.00 0.38 -0.11 35 0 5 0 JUL24 11.00 P 0.00 0.00 0.00 0.59 -0.14 35 0 20 0 JUL24 11.50 P 0.00 0.00 0.00 0.85 -0.18 35 0 0 0 JUL24 12.00 P 1.27 1.27 1.27 1.18 -0.21 35 5 25 +5 JUL24 12.50 P 0.00 0.00 0.00 1.54 -0.24 35 0 10 0 JUL24 13.00 P 0.00 0.00 0.00 1.96 -0.22 36 0 0 0 JUL24 13.50 P 0.00 0.00 0.00 2.38 -0.26 35 0 0 0 JUL24 14.00 P 0.00 0.00 0.00 2.85 -0.26 35 0 0 0 JUL24 14.50 P 0.00 0.00 0.00 3.33 -0.27 35 0 0 0 JUL24 15.00 P 0.00 0.00 0.00 3.82 -0.28 0 0 0 0 JUL24 15.50 P 0.00 0.00 0.00 4.32 -0.28 0 0 0 0 JUL24 16.00 P 0.00 0.00 0.00 4.82 -0.28 0 0 0 0 AUG24 8.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0 AUG24 8.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0 AUG24 8.75 P 0.00 0.00 0.00 0.09 -0.02 37 0 4 0 AUG24 9.00 P 0.16 0.16 0.16 0.12 -0.03 36 4 6 0 AUG24 9.25 P 0.00 0.00 0.00 0.15 -0.05 36 0 0 0 AUG24 9.50 P 0.00 0.00 0.00 0.20 -0.06 36 0 0 0 AUG24 9.75 P 0.33 0.33 0.33 0.26 -0.06 36 30 75 +30 AUG24 10.00 P 0.38 0.43 0.38 0.33 -0.08 36 60 60 +60 AUG24 10.50 P 0.00 0.00 0.00 0.50 -0.11 36 0 0 0 AUG24 11.00 P 0.00 0.00 0.00 0.72 -0.13 36 0 12 0 AUG24 11.50 P 0.00 0.00 0.00 0.98 -0.16 36 0 0 0 AUG24 12.00 P 0.00 0.00 0.00 1.29 -0.20 36 0 0 0 AUG24 12.50 P 0.00 0.00 0.00 1.64 -0.23 36 0 0 0 AUG24 13.00 P 0.00 0.00 0.00 2.04 -0.21 36 0 0 0 AUG24 13.50 P 0.00 0.00 0.00 2.45 -0.23 36 0 0 0 AUG24 14.00 P 0.00 0.00 0.00 2.89 -0.25 35 0 0 0 AUG24 14.50 P 0.00 0.00 0.00 3.36 -0.26 36 0 0 0 AUG24 15.00 P 0.00 0.00 0.00 3.83 -0.28 34 0 0 0 AUG24 15.50 P 0.00 0.00 0.00 4.32 -0.28 0 0 0 0 AUG24 16.00 P 0.00 0.00 0.00 4.82 -0.28 0 0 0 0 SEP24 7.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 1 0 SEP24 8.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 41 0 SEP24 8.25 P 0.00 0.00 0.00 0.07 -0.01 36 0 1 0 SEP24 8.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 753 0 SEP24 8.75 P 0.00 0.00 0.00 0.12 -0.02 35 0 0 0 SEP24 9.00 P 0.00 0.00 0.00 0.16 -0.03 36 0 120 0 SEP24 9.25 P 0.00 0.00 0.00 0.21 -0.03 36 0 0 0 SEP24 9.50 P 0.00 0.00 0.00 0.27 -0.03 36 0 0 0 SEP24 9.75 P 0.00 0.00 0.00 0.33 -0.05 36 0 8 0 SEP24 10.00 P 0.00 0.00 0.00 0.41 -0.05 36 0 0 0 SEP24 10.50 P 0.66 0.66 0.66 0.59 -0.07 36 1 1 0 SEP24 11.00 P 0.00 0.00 0.00 0.81 -0.10 36 0 0 0 SEP24 11.50 P 0.00 0.00 0.00 1.10 -0.11 37 0 10 0 SEP24 12.00 P 0.00 0.00 0.00 1.38 -0.15 36 0 14 0 SEP24 12.50 P 0.00 0.00 0.00 1.73 -0.17 36 0 3 0 SEP24 13.00 P 0.00 0.00 0.00 2.10 -0.19 36 0 10 0 SEP24 13.50 P 0.00 0.00 0.00 2.51 -0.21 36 0 0 0 SEP24 14.00 P 0.00 0.00 0.00 2.94 -0.22 36 0 0 0 SEP24 14.50 P 0.00 0.00 0.00 3.38 -0.25 35 0 0 0 SEP24 15.00 P 0.00 0.00 0.00 3.85 -0.26 35 0 10 0 SEP24 15.50 P 0.00 0.00 0.00 4.33 -0.27 35 0 0 0 SEP24 16.00 P 0.00 0.00 0.00 4.82 -0.28 31 0 8 0 SEP24 16.50 P 0.00 0.00 0.00 5.32 -0.28 34 0 1 0 SEP24 17.00 P 0.00 0.00 0.00 5.82 -0.28 37 0 30 0 SEP24 17.50 P 0.00 0.00 0.00 6.32 -0.28 40 0 1 0 SEP24 18.00 P 0.00 0.00 0.00 6.82 -0.28 43 0 10 0 SEP24 18.50 P 0.00 0.00 0.00 7.32 -0.28 45 0 1 0 SEP24 19.00 P 0.00 0.00 0.00 7.82 -0.28 47 0 0 0 SEP24 19.50 P 0.00 0.00 0.00 8.32 -0.28 49 0 0 0 SEP24 20.00 P 0.00 0.00 0.00 8.82 -0.28 51 0 2 0 SEP24 21.00 P 0.00 0.00 0.00 9.82 -0.27 55 0 0 0 SEP24 22.00 P 0.00 0.00 0.00 10.82 -0.27 59 0 0 0 SEP24 23.00 P 0.00 0.00 0.00 11.82 -0.27 63 0 0 0 DEC24 7.75 P 0.00 0.00 0.00 0.09 -0.03 34 0 0 0 DEC24 8.00 P 0.00 0.00 0.00 0.12 -0.04 35 0 40 0 DEC24 8.25 P 0.00 0.00 0.00 0.16 -0.03 35 0 0 0 DEC24 8.50 P 0.00 0.00 0.00 0.20 -0.04 35 0 720 0 DEC24 8.75 P 0.00 0.00 0.00 0.25 -0.05 35 0 0 0 DEC24 9.00 P 0.00 0.00 0.00 0.30 -0.06 35 0 10 0 DEC24 9.25 P 0.00 0.00 0.00 0.36 -0.07 35 0 0 0 DEC24 9.50 P 0.00 0.00 0.00 0.43 -0.08 35 0 0 0 DEC24 9.75 P 0.00 0.00 0.00 0.51 -0.09 35 0 0 0 DEC24 10.00 P 0.69 0.69 0.69 0.59 -0.10 35 3 14 +3 DEC24 10.50 P 0.00 0.00 0.00 0.79 -0.12 35 0 1 0 DEC24 11.00 P 0.00 0.00 0.00 1.03 -0.13 35 0 3 0 DEC24 11.50 P 0.00 0.00 0.00 1.30 -0.14 35 0 0 0 DEC24 12.00 P 0.00 0.00 0.00 1.59 -0.17 35 0 0 0 DEC24 12.50 P 0.00 0.00 0.00 1.92 -0.19 35 0 0 0 DEC24 13.00 P 0.00 0.00 0.00 2.28 -0.20 35 0 0 0 DEC24 13.50 P 0.00 0.00 0.00 2.66 -0.21 35 0 0 0 DEC24 14.00 P 0.00 0.00 0.00 3.06 -0.23 35 0 0 0 DEC24 14.50 P 0.00 0.00 0.00 3.48 -0.24 35 0 0 0 DEC24 15.00 P 0.00 0.00 0.00 3.92 -0.26 35 0 1 0 DEC24 15.50 P 0.00 0.00 0.00 4.38 -0.26 35 0 0 0 DEC24 16.00 P 0.00 0.00 0.00 4.85 -0.27 35 0 0 0 DEC24 16.50 P 0.00 0.00 0.00 5.33 -0.28 35 0 0 0 DEC24 17.00 P 0.00 0.00 0.00 5.82 -0.28 34 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 6.32 -0.28 36 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 6.82 -0.28 38 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 7.32 -0.28 40 0 0 0 DEC24 19.00 P 0.00 0.00 0.00 7.82 -0.28 42 0 0 0 MAR25 7.75 P 0.00 0.00 0.00 0.17 -0.03 35 0 0 0 MAR25 8.00 P 0.00 0.00 0.00 0.21 -0.04 35 0 10 0 MAR25 8.25 P 0.00 0.00 0.00 0.26 -0.04 35 0 20 0 MAR25 8.50 P 0.00 0.00 0.00 0.31 -0.05 36 0 0 0 MAR25 8.75 P 0.00 0.00 0.00 0.37 -0.06 35 0 0 0 MAR25 9.00 P 0.00 0.00 0.00 0.43 -0.07 35 0 15 0 MAR25 9.25 P 0.00 0.00 0.00 0.50 -0.08 35 0 0 0 MAR25 9.50 P 0.00 0.00 0.00 0.58 -0.08 35 0 0 0 MAR25 9.75 P 0.00 0.00 0.00 0.67 -0.09 35 0 0 0 MAR25 10.00 P 0.00 0.00 0.00 0.77 -0.09 35 0 7 0 MAR25 10.50 P 0.00 0.00 0.00 0.97 -0.12 35 0 1 0 MAR25 11.00 P 0.00 0.00 0.00 1.21 -0.13 35 0 0 0 MAR25 11.50 P 0.00 0.00 0.00 1.47 -0.14 35 0 0 0 MAR25 12.00 P 0.00 0.00 0.00 1.77 -0.17 35 0 0 0 MAR25 12.50 P 0.00 0.00 0.00 2.09 -0.18 35 0 0 0 MAR25 13.00 P 0.00 0.00 0.00 2.44 -0.19 35 0 0 0 MAR25 13.50 P 0.00 0.00 0.00 2.80 -0.21 35 0 0 0 MAR25 14.00 P 0.00 0.00 0.00 3.19 -0.22 35 0 0 0 MAR25 14.50 P 0.00 0.00 0.00 3.59 -0.23 35 0 0 0 MAR25 15.00 P 0.00 0.00 0.00 4.02 -0.23 35 0 0 0 MAR25 15.50 P 0.00 0.00 0.00 4.45 -0.25 35 0 0 0 MAR25 16.00 P 0.00 0.00 0.00 4.91 -0.25 36 0 0 0 MAR25 16.50 P 0.00 0.00 0.00 5.37 -0.26 35 0 0 0 MAR25 17.00 P 0.00 0.00 0.00 5.85 -0.26 36 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 6.33 -0.27 35 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 6.82 -0.28 35 0 0 0 TOTAL PUT 276 6,075 +241 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$ 222.60 MAY24 150.00 C 0.00 0.00 0.00 72.82 +0.78 0 0 0 0 MAY24 152.50 C 0.00 0.00 0.00 70.33 +0.78 59 0 0 0 MAY24 155.00 C 0.00 0.00 0.00 67.83 +0.78 0 0 0 0 MAY24 157.50 C 0.00 0.00 0.00 65.34 +0.79 58 0 0 0 MAY24 160.00 C 0.00 0.00 0.00 62.84 +0.78 49 0 127 0 MAY24 162.50 C 0.00 0.00 0.00 60.34 +0.78 0 0 11 0 MAY24 165.00 C 0.00 0.00 0.00 57.85 +0.78 49 0 2 0 MAY24 167.50 C 0.00 0.00 0.00 55.35 +0.78 0 0 45 0 MAY24 170.00 C 0.00 0.00 0.00 52.85 +0.78 0 0 245 0 MAY24 172.50 C 0.00 0.00 0.00 50.36 +0.78 41 0 184 0 MAY24 175.00 C 0.00 0.00 0.00 47.86 +0.78 0 0 133 0 MAY24 177.50 C 0.00 0.00 0.00 45.37 +0.78 39 0 177 0 MAY24 180.00 C 0.00 0.00 0.00 42.87 +0.78 32 0 111 0 MAY24 182.50 C 0.00 0.00 0.00 40.37 +0.77 0 0 141 0 MAY24 185.00 C 0.00 0.00 0.00 37.88 +0.78 32 0 232 0 MAY24 187.50 C 0.00 0.00 0.00 35.39 +0.78 32 0 269 0 MAY24 190.00 C 0.00 0.00 0.00 32.90 +0.78 32 0 334 0 MAY24 192.50 C 0.00 0.00 0.00 30.41 +0.77 30 0 203 0 MAY24 195.00 C 28.00 28.00 28.00 27.94 +0.76 31 2 194 0 MAY24 197.50 C 0.00 0.00 0.00 25.49 +0.76 31 0 514 0 MAY24 200.00 C 0.00 0.00 0.00 23.06 +0.74 31 0 524 0 MAY24 205.00 C 19.80 19.80 19.40 18.55 +1.22 34 3 597 -1 MAY24 210.00 C 15.38 15.38 14.12 14.12 +1.08 32 3 833 -3 MAY24 215.00 C 10.45 10.96 10.20 9.98 +0.30 30 18 809 -9 MAY24 220.00 C 6.70 7.80 6.10 6.83 +0.63 31 52 686 -1 MAY24 225.00 C 4.30 5.70 4.00 4.30 +0.30 31 599 722 -65 MAY24 230.00 C 2.75 3.70 2.49 2.59 +0.23 31 469 907 +67 MAY24 235.00 C 1.53 2.20 1.53 1.41 +0.12 31 128 845 +51 MAY24 240.00 C 1.06 1.25 0.98 0.71 +0.06 31 164 649 +68 MAY24 245.00 C 0.54 0.75 0.54 0.33 +0.03 31 24 532 -2 MAY24 250.00 C 0.27 0.45 0.27 0.14 +0.01 31 24 661 -2 MAY24 255.00 C 0.20 0.20 0.17 0.06 +0.01 31 37 368 -20 MAY24 260.00 C 0.15 0.15 0.11 0.03 +0.01 32 19 864 -19 MAY24 265.00 C 0.08 0.08 0.05 0.01 0.00 32 11 413 -1 MAY24 270.00 C 0.04 0.04 0.04 0.01 0.00 35 15 278 -11 MAY24 275.00 C 0.01 0.01 0.01 0.01 0.00 38 22 266 +15 MAY24 280.00 C 0.00 0.00 0.00 0.01 0.00 41 0 103 0 MAY24 285.00 C 0.00 0.00 0.00 0.01 0.00 44 0 174 0 MAY24 290.00 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0 MAY24 295.00 C 0.00 0.00 0.00 0.01 0.00 49 0 91 0 MAY24 300.00 C 0.00 0.00 0.00 0.01 0.00 52 0 336 0 MAY24 310.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 MAY24 320.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 MAY24 330.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0 JUN24 80.00 C 0.00 0.00 0.00 142.83 +0.79 109 0 0 0 JUN24 82.50 C 0.00 0.00 0.00 140.33 +0.79 0 0 0 0 JUN24 85.00 C 0.00 0.00 0.00 137.84 +0.79 0 0 0 0 JUN24 87.50 C 0.00 0.00 0.00 135.35 +0.79 98 0 0 0 JUN24 90.00 C 0.00 0.00 0.00 132.85 +0.79 0 0 0 0 JUN24 92.50 C 0.00 0.00 0.00 130.36 +0.79 0 0 1 0 JUN24 95.00 C 0.00 0.00 0.00 127.87 +0.79 86 0 0 0 JUN24 97.50 C 0.00 0.00 0.00 125.38 +0.79 89 0 0 0 JUN24 100.00 C 0.00 0.00 0.00 122.88 +0.79 0 0 38 0 JUN24 102.50 C 0.00 0.00 0.00 120.39 +0.79 72 0 0 0 JUN24 105.00 C 0.00 0.00 0.00 117.90 +0.79 80 0 0 0 JUN24 107.50 C 0.00 0.00 0.00 115.40 +0.78 0 0 0 0 JUN24 110.00 C 0.00 0.00 0.00 112.91 +0.79 0 0 0 0 JUN24 112.50 C 0.00 0.00 0.00 110.42 +0.79 71 0 0 0 JUN24 115.00 C 0.00 0.00 0.00 107.93 +0.79 73 0 0 0 JUN24 117.50 C 0.00 0.00 0.00 105.43 +0.78 0 0 0 0 JUN24 120.00 C 0.00 0.00 0.00 102.94 +0.79 61 0 0 0 JUN24 122.50 C 0.00 0.00 0.00 100.45 +0.79 65 0 0 0 JUN24 125.00 C 0.00 0.00 0.00 97.95 +0.78 0 0 1 0 JUN24 127.50 C 0.00 0.00 0.00 95.46 +0.78 0 0 0 0 JUN24 130.00 C 0.00 0.00 0.00 92.97 +0.79 57 0 1 0 JUN24 132.50 C 0.00 0.00 0.00 90.47 +0.78 0 0 0 0 JUN24 135.00 C 0.00 0.00 0.00 87.98 +0.78 0 0 0 0 JUN24 137.50 C 0.00 0.00 0.00 85.49 +0.79 50 0 0 0 JUN24 140.00 C 0.00 0.00 0.00 83.00 +0.79 52 0 1 0 JUN24 142.50 C 0.00 0.00 0.00 80.50 +0.78 0 0 0 0 JUN24 145.00 C 0.00 0.00 0.00 78.01 +0.78 39 0 0 0 JUN24 147.50 C 0.00 0.00 0.00 75.52 +0.79 45 0 0 0 JUN24 150.00 C 0.00 0.00 0.00 73.02 +0.78 0 0 10 0 JUN24 152.50 C 0.00 0.00 0.00 70.53 +0.78 0 0 15 0 JUN24 155.00 C 0.00 0.00 0.00 68.04 +0.78 39 0 2 0 JUN24 157.50 C 0.00 0.00 0.00 65.55 +0.79 40 0 0 0 JUN24 160.00 C 0.00 0.00 0.00 63.05 +0.78 0 0 114 0 JUN24 162.50 C 0.00 0.00 0.00 60.56 +0.78 32 0 0 0 JUN24 165.00 C 0.00 0.00 0.00 58.07 +0.78 34 0 15 0 JUN24 167.50 C 0.00 0.00 0.00 55.58 +0.78 34 0 20 0 JUN24 170.00 C 0.00 0.00 0.00 53.09 +0.78 33 0 75 0 JUN24 172.50 C 0.00 0.00 0.00 50.60 +0.78 33 0 112 0 JUN24 175.00 C 0.00 0.00 0.00 48.12 +0.78 33 0 666 0 JUN24 177.50 C 0.00 0.00 0.00 45.64 +0.77 33 0 221 0 JUN24 180.00 C 0.00 0.00 0.00 43.17 +0.77 33 0 229 0 JUN24 182.50 C 0.00 0.00 0.00 40.71 +0.75 32 0 162 0 JUN24 185.00 C 0.00 0.00 0.00 38.27 +0.74 32 0 163 0 JUN24 187.50 C 0.00 0.00 0.00 35.85 +0.73 32 0 122 0 JUN24 190.00 C 0.00 0.00 0.00 33.47 +0.72 32 0 28 0 JUN24 192.50 C 0.00 0.00 0.00 31.12 +0.70 32 0 178 0 JUN24 195.00 C 0.00 0.00 0.00 28.81 +0.67 32 0 248 0 JUN24 197.50 C 0.00 0.00 0.00 26.58 +0.65 32 0 443 0 JUN24 200.00 C 0.00 0.00 0.00 24.39 +0.62 32 0 1,098 0 JUN24 205.00 C 0.00 0.00 0.00 20.49 +1.25 34 0 897 0 JUN24 210.00 C 17.50 17.50 17.21 16.66 +0.78 33 6 1,108 +4 JUN24 215.00 C 0.00 0.00 0.00 13.28 +0.81 33 0 2,559 0 JUN24 220.00 C 11.29 11.29 11.29 10.49 +0.69 33 15 2,660 0 JUN24 225.00 C 8.09 9.11 8.09 8.20 +0.60 33 57 513 +32 JUN24 230.00 C 6.29 7.00 6.24 6.19 +0.32 33 85 863 +9 JUN24 235.00 C 5.50 5.50 4.94 4.58 +0.14 33 34 585 +1 JUN24 240.00 C 3.86 4.10 3.77 3.32 +0.09 33 87 562 +29 JUN24 245.00 C 3.30 3.30 2.84 2.36 +0.06 33 20 1,182 -5 JUN24 250.00 C 2.63 2.63 2.17 1.66 +0.05 33 32 1,758 +4 JUN24 255.00 C 1.98 1.98 1.74 1.15 +0.04 33 8 492 -4 JUN24 260.00 C 0.00 0.00 0.00 0.79 +0.03 33 0 665 0 JUN24 265.00 C 1.01 1.10 1.01 0.53 +0.02 33 6 344 +3 JUN24 270.00 C 0.85 0.85 0.85 0.35 +0.01 33 2 451 +2 JUN24 275.00 C 0.61 0.61 0.61 0.22 0.00 32 1 689 +1 JUN24 280.00 C 0.48 0.48 0.48 0.14 0.00 32 25 588 +22 JUN24 285.00 C 0.00 0.00 0.00 0.09 0.00 33 0 350 0 JUN24 290.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 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 0.00 0.00 0.00 0.01 0.00 41 0 212 0 JUN24 350.00 C 0.00 0.00 0.00 0.01 0.00 44 0 608 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 56 0 175 0 JUL24 175.00 C 0.00 0.00 0.00 48.24 +0.77 33 0 0 0 JUL24 177.50 C 0.00 0.00 0.00 45.81 +0.74 33 0 0 0 JUL24 180.00 C 0.00 0.00 0.00 43.44 +0.76 33 0 0 0 JUL24 182.50 C 0.00 0.00 0.00 41.07 +0.73 33 0 0 0 JUL24 185.00 C 0.00 0.00 0.00 38.77 +0.73 33 0 0 0 JUL24 187.50 C 0.00 0.00 0.00 36.49 +0.70 33 0 0 0 JUL24 190.00 C 0.00 0.00 0.00 34.30 +0.71 33 0 4 0 JUL24 192.50 C 0.00 0.00 0.00 32.15 +0.68 33 0 2 0 JUL24 195.00 C 0.00 0.00 0.00 30.07 +0.67 33 0 65 0 JUL24 197.50 C 0.00 0.00 0.00 28.08 +0.64 33 0 93 0 JUL24 200.00 C 0.00 0.00 0.00 26.13 +0.63 33 0 140 0 JUL24 205.00 C 0.00 0.00 0.00 22.82 +1.18 34 0 79 0 JUL24 210.00 C 0.00 0.00 0.00 19.56 +1.04 34 0 144 0 JUL24 215.00 C 17.28 17.28 17.28 16.55 +0.91 33 2 205 +2 JUL24 220.00 C 14.18 14.58 14.18 14.16 +1.02 34 108 480 +31 JUL24 225.00 C 11.94 12.26 11.94 11.78 +0.80 34 96 206 -26 JUL24 230.00 C 10.22 10.32 10.00 9.81 +0.65 34 121 210 +76 JUL24 235.00 C 7.86 9.00 7.86 8.04 +0.38 34 183 524 +95 JUL24 240.00 C 0.00 0.00 0.00 6.50 +0.26 33 0 806 0 JUL24 245.00 C 6.05 6.05 5.80 5.29 +0.26 33 20 78 -9 JUL24 250.00 C 4.75 4.75 4.75 4.24 +0.21 33 5 159 0 JUL24 255.00 C 0.00 0.00 0.00 3.33 +0.16 33 0 179 0 JUL24 260.00 C 3.39 3.39 3.39 2.66 +0.16 33 15 146 +15 JUL24 265.00 C 2.67 2.80 2.67 2.08 +0.12 33 14 124 +14 JUL24 270.00 C 2.17 2.32 2.17 1.60 +0.11 33 27 64 +8 JUL24 275.00 C 0.00 0.00 0.00 1.25 +0.08 33 0 0 0 JUL24 280.00 C 0.00 0.00 0.00 0.94 +0.05 33 0 5 0 JUL24 285.00 C 0.00 0.00 0.00 0.73 +0.06 33 0 0 0 JUL24 290.00 C 0.00 0.00 0.00 0.55 +0.04 33 0 0 0 JUL24 295.00 C 0.00 0.00 0.00 0.41 +0.04 33 0 0 0 JUL24 300.00 C 0.00 0.00 0.00 0.31 +0.03 33 0 0 0 JUL24 310.00 C 0.00 0.00 0.00 0.17 +0.02 33 0 0 0 JUL24 320.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0 JUL24 330.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0 AUG24 140.00 C 0.00 0.00 0.00 83.00 - 0 0 0 - AUG24 142.50 C 0.00 0.00 0.00 80.51 - 36 0 0 - AUG24 145.00 C 0.00 0.00 0.00 78.02 - 36 0 0 - AUG24 147.50 C 0.00 0.00 0.00 75.53 - 36 0 0 - AUG24 150.00 C 0.00 0.00 0.00 73.03 - 0 0 0 - AUG24 152.50 C 0.00 0.00 0.00 70.55 - 34 0 0 - AUG24 155.00 C 0.00 0.00 0.00 68.06 - 33 0 0 - AUG24 157.50 C 0.00 0.00 0.00 65.59 - 34 0 0 - AUG24 160.00 C 0.00 0.00 0.00 63.12 - 34 0 0 - AUG24 162.50 C 0.00 0.00 0.00 60.66 - 34 0 0 - AUG24 165.00 C 0.00 0.00 0.00 58.22 - 34 0 0 - AUG24 167.50 C 0.00 0.00 0.00 55.81 - 34 0 0 - AUG24 170.00 C 0.00 0.00 0.00 53.41 - 34 0 0 - AUG24 172.50 C 0.00 0.00 0.00 51.06 - 34 0 0 - AUG24 175.00 C 0.00 0.00 0.00 48.73 - 34 0 0 - AUG24 177.50 C 0.00 0.00 0.00 46.47 - 34 0 0 - AUG24 180.00 C 0.00 0.00 0.00 44.24 - 34 0 0 - AUG24 182.50 C 0.00 0.00 0.00 42.04 - 34 0 0 - AUG24 185.00 C 0.00 0.00 0.00 39.96 +0.76 34 0 0 0 AUG24 187.50 C 0.00 0.00 0.00 37.88 +0.76 34 0 0 0 AUG24 190.00 C 0.00 0.00 0.00 35.88 +0.73 34 0 0 0 AUG24 192.50 C 0.00 0.00 0.00 33.97 +0.73 34 0 0 0 AUG24 195.00 C 0.00 0.00 0.00 32.08 +0.73 34 0 0 0 AUG24 197.50 C 0.00 0.00 0.00 30.28 +0.70 34 0 0 0 AUG24 200.00 C 0.00 0.00 0.00 28.56 +0.69 34 0 0 0 AUG24 205.00 C 0.00 0.00 0.00 25.66 +1.14 35 0 0 0 AUG24 210.00 C 0.00 0.00 0.00 22.56 +1.03 35 0 0 0 AUG24 215.00 C 0.00 0.00 0.00 19.86 +1.03 35 0 0 0 AUG24 220.00 C 0.00 0.00 0.00 17.32 +0.88 35 0 15 0 AUG24 225.00 C 15.17 15.51 15.17 15.13 +0.86 35 44 246 +16 AUG24 230.00 C 0.00 0.00 0.00 13.09 +0.68 35 0 22 0 AUG24 235.00 C 11.42 11.49 11.42 11.20 +0.59 35 61 79 +42 AUG24 240.00 C 0.00 0.00 0.00 9.60 +0.43 35 0 38 0 AUG24 245.00 C 8.87 8.87 8.83 8.09 +0.36 35 7 14 +6 AUG24 250.00 C 7.22 7.22 7.22 6.90 +0.36 34 1 114 0 AUG24 255.00 C 0.00 0.00 0.00 5.76 +0.29 34 0 27 0 AUG24 260.00 C 5.67 5.67 5.67 4.86 +0.29 34 22 24 +22 AUG24 265.00 C 4.77 4.77 4.77 4.03 +0.23 34 4 27 -4 AUG24 270.00 C 4.13 4.13 4.13 3.37 +0.23 34 4 247 -4 AUG24 275.00 C 0.00 0.00 0.00 2.77 +0.18 34 0 0 0 AUG24 280.00 C 0.00 0.00 0.00 2.30 +0.18 34 0 0 0 AUG24 285.00 C 0.00 0.00 0.00 1.87 +0.13 34 0 0 0 AUG24 290.00 C 0.00 0.00 0.00 1.54 +0.13 34 0 0 0 AUG24 295.00 C 0.00 0.00 0.00 1.24 +0.10 34 0 0 0 AUG24 300.00 C 0.00 0.00 0.00 1.02 +0.09 34 0 0 0 AUG24 310.00 C 0.00 0.00 0.00 0.67 +0.07 34 0 0 0 AUG24 320.00 C 0.00 0.00 0.00 0.42 +0.03 34 0 0 0 AUG24 330.00 C 0.00 0.00 0.00 0.26 +0.02 34 0 0 0 SEP24 80.00 C 0.00 0.00 0.00 142.83 +0.79 80 0 11 0 SEP24 82.50 C 0.00 0.00 0.00 140.33 +0.79 74 0 1 0 SEP24 85.00 C 0.00 0.00 0.00 137.84 +0.79 74 0 20 0 SEP24 87.50 C 0.00 0.00 0.00 135.35 +0.79 73 0 1 0 SEP24 90.00 C 0.00 0.00 0.00 132.85 +0.79 67 0 0 0 SEP24 92.50 C 0.00 0.00 0.00 130.36 +0.79 67 0 0 0 SEP24 95.00 C 0.00 0.00 0.00 127.87 +0.79 66 0 1 0 SEP24 97.50 C 0.00 0.00 0.00 125.38 +0.79 65 0 0 0 SEP24 100.00 C 0.00 0.00 0.00 122.88 +0.79 61 0 0 0 SEP24 102.50 C 0.00 0.00 0.00 120.39 +0.79 60 0 0 0 SEP24 105.00 C 0.00 0.00 0.00 117.90 +0.79 59 0 0 0 SEP24 107.50 C 0.00 0.00 0.00 115.40 +0.78 55 0 0 0 SEP24 110.00 C 0.00 0.00 0.00 112.91 +0.79 54 0 0 0 SEP24 112.50 C 0.00 0.00 0.00 110.42 +0.79 54 0 0 0 SEP24 115.00 C 0.00 0.00 0.00 107.93 +0.79 53 0 0 0 SEP24 117.50 C 0.00 0.00 0.00 105.43 +0.78 49 0 0 0 SEP24 120.00 C 0.00 0.00 0.00 102.94 +0.79 48 0 1 0 SEP24 122.50 C 0.00 0.00 0.00 100.45 +0.79 48 0 0 0 SEP24 125.00 C 0.00 0.00 0.00 97.95 +0.78 44 0 0 0 SEP24 127.50 C 0.00 0.00 0.00 95.46 +0.78 44 0 0 0 SEP24 130.00 C 0.00 0.00 0.00 92.97 +0.79 43 0 0 0 SEP24 132.50 C 0.00 0.00 0.00 90.47 +0.78 40 0 0 0 SEP24 135.00 C 0.00 0.00 0.00 87.98 +0.78 39 0 0 0 SEP24 137.50 C 0.00 0.00 0.00 85.49 +0.79 38 0 1 0 SEP24 140.00 C 0.00 0.00 0.00 83.00 +0.79 38 0 122 0 SEP24 142.50 C 0.00 0.00 0.00 80.51 +0.79 37 0 0 0 SEP24 145.00 C 0.00 0.00 0.00 78.02 +0.79 36 0 0 0 SEP24 147.50 C 0.00 0.00 0.00 75.53 +0.78 35 0 0 0 SEP24 150.00 C 0.00 0.00 0.00 73.04 +0.77 33 0 0 0 SEP24 152.50 C 0.00 0.00 0.00 70.56 +0.77 33 0 0 0 SEP24 155.00 C 0.00 0.00 0.00 68.10 +0.76 33 0 0 0 SEP24 157.50 C 0.00 0.00 0.00 65.65 +0.76 33 0 0 0 SEP24 160.00 C 0.00 0.00 0.00 63.22 +0.74 33 0 0 0 SEP24 162.50 C 0.00 0.00 0.00 60.83 +0.76 33 0 0 0 SEP24 165.00 C 0.00 0.00 0.00 58.44 +0.73 33 0 15 0 SEP24 167.50 C 0.00 0.00 0.00 56.14 +0.75 33 0 45 0 SEP24 170.00 C 0.00 0.00 0.00 53.83 +0.72 33 0 1 0 SEP24 172.50 C 0.00 0.00 0.00 51.58 +0.72 33 0 52 0 SEP24 175.00 C 0.00 0.00 0.00 49.40 +0.71 33 0 571 0 SEP24 177.50 C 0.00 0.00 0.00 47.24 +0.71 33 0 99 0 SEP24 180.00 C 0.00 0.00 0.00 45.14 +0.70 33 0 77 0 SEP24 182.50 C 0.00 0.00 0.00 43.11 +0.69 33 0 61 0 SEP24 185.00 C 0.00 0.00 0.00 41.11 +0.70 33 0 76 0 SEP24 187.50 C 0.00 0.00 0.00 39.16 +0.66 33 0 122 0 SEP24 190.00 C 0.00 0.00 0.00 37.31 +0.67 33 0 277 0 SEP24 192.50 C 0.00 0.00 0.00 35.46 +0.67 33 0 102 0 SEP24 195.00 C 0.00 0.00 0.00 33.66 +0.62 33 0 186 0 SEP24 197.50 C 0.00 0.00 0.00 31.98 +0.63 33 0 112 0 SEP24 200.00 C 0.00 0.00 0.00 30.30 +0.63 33 0 1,106 0 SEP24 205.00 C 0.00 0.00 0.00 27.93 +1.07 35 0 310 0 SEP24 210.00 C 0.00 0.00 0.00 24.88 +1.00 35 0 382 0 SEP24 215.00 C 0.00 0.00 0.00 22.07 +0.91 34 0 485 0 SEP24 220.00 C 0.00 0.00 0.00 19.53 +0.96 34 0 654 0 SEP24 225.00 C 0.00 0.00 0.00 17.19 +0.83 34 0 502 0 SEP24 230.00 C 0.00 0.00 0.00 15.06 +0.75 34 0 450 0 SEP24 235.00 C 13.85 13.85 13.85 13.17 +0.38 34 25 504 +6 SEP24 240.00 C 12.48 12.48 12.48 11.48 +0.35 34 1 749 0 SEP24 245.00 C 0.00 0.00 0.00 9.96 +0.35 34 0 202 0 SEP24 250.00 C 0.00 0.00 0.00 8.60 +0.29 34 0 312 0 SEP24 255.00 C 0.00 0.00 0.00 7.41 +0.29 34 0 75 0 SEP24 260.00 C 0.00 0.00 0.00 6.34 +0.23 34 0 1,158 0 SEP24 265.00 C 0.00 0.00 0.00 5.44 +0.23 34 0 84 0 SEP24 270.00 C 0.00 0.00 0.00 4.61 +0.18 34 0 466 0 SEP24 275.00 C 0.00 0.00 0.00 3.95 +0.18 34 0 285 0 SEP24 280.00 C 0.00 0.00 0.00 3.29 +0.13 33 0 346 0 SEP24 285.00 C 0.00 0.00 0.00 2.83 +0.14 33 0 221 0 SEP24 290.00 C 0.00 0.00 0.00 2.36 +0.14 33 0 518 0 SEP24 295.00 C 0.00 0.00 0.00 1.99 +0.09 33 0 197 0 SEP24 300.00 C 2.86 2.95 2.70 1.67 +0.09 33 53 720 +19 SEP24 310.00 C 0.00 0.00 0.00 1.14 +0.04 33 0 141 0 SEP24 320.00 C 0.00 0.00 0.00 0.78 +0.02 33 0 62 0 SEP24 330.00 C 0.00 0.00 0.00 0.53 +0.02 33 0 80 0 SEP24 340.00 C 0.00 0.00 0.00 0.36 +0.02 33 0 254 0 SEP24 350.00 C 0.00 0.00 0.00 0.25 +0.01 33 0 66 0 SEP24 360.00 C 0.00 0.00 0.00 0.16 +0.01 33 0 17 0 SEP24 370.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 14 0 SEP24 380.00 C 0.00 0.00 0.00 0.07 0.00 33 0 30 0 SEP24 390.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0 SEP24 400.00 C 0.00 0.00 0.00 0.03 0.00 33 0 44 0 DEC24 80.00 C 144.09 144.09 144.09 142.83 +0.79 57 1 15 +1 DEC24 82.50 C 0.00 0.00 0.00 140.34 +0.80 58 0 3 0 DEC24 85.00 C 0.00 0.00 0.00 137.84 +0.79 0 0 13 0 DEC24 87.50 C 0.00 0.00 0.00 135.35 +0.79 0 0 3 0 DEC24 90.00 C 134.50 134.50 134.50 132.86 +0.80 51 1 9 0 DEC24 92.50 C 0.00 0.00 0.00 130.37 +0.80 51 0 2 0 DEC24 95.00 C 0.00 0.00 0.00 127.87 +0.79 0 0 16 0 DEC24 97.50 C 0.00 0.00 0.00 125.38 +0.79 44 0 0 0 DEC24 100.00 C 0.00 0.00 0.00 122.89 +0.80 45 0 17 0 DEC24 102.50 C 0.00 0.00 0.00 120.39 +0.79 0 0 2 0 DEC24 105.00 C 0.00 0.00 0.00 117.90 +0.79 0 0 17 0 DEC24 107.50 C 0.00 0.00 0.00 115.41 +0.79 39 0 0 0 DEC24 110.00 C 0.00 0.00 0.00 112.92 +0.80 40 0 19 0 DEC24 112.50 C 0.00 0.00 0.00 110.42 +0.79 0 0 0 0 DEC24 115.00 C 0.00 0.00 0.00 107.93 +0.79 32 0 2 0 DEC24 117.50 C 0.00 0.00 0.00 105.44 +0.79 35 0 0 0 DEC24 120.00 C 0.00 0.00 0.00 102.95 +0.80 34 0 3 0 DEC24 122.50 C 0.00 0.00 0.00 100.46 +0.80 33 0 0 0 DEC24 125.00 C 0.00 0.00 0.00 97.98 +0.80 33 0 1 0 DEC24 127.50 C 0.00 0.00 0.00 95.51 +0.80 33 0 0 0 DEC24 130.00 C 0.00 0.00 0.00 93.06 +0.79 33 0 1 0 DEC24 132.50 C 0.00 0.00 0.00 90.63 +0.78 33 0 0 0 DEC24 135.00 C 0.00 0.00 0.00 88.23 +0.78 33 0 0 0 DEC24 137.50 C 0.00 0.00 0.00 85.86 +0.77 33 0 10 0 DEC24 140.00 C 0.00 0.00 0.00 83.53 +0.77 33 0 5 0 DEC24 142.50 C 0.00 0.00 0.00 81.21 +0.77 33 0 0 0 DEC24 145.00 C 0.00 0.00 0.00 78.92 +0.77 33 0 3 0 DEC24 147.50 C 0.00 0.00 0.00 76.65 +0.76 33 0 0 0 DEC24 150.00 C 0.00 0.00 0.00 74.39 +0.76 33 0 19 0 DEC24 152.50 C 0.00 0.00 0.00 72.16 +0.75 33 0 1 0 DEC24 155.00 C 0.00 0.00 0.00 69.97 +0.75 33 0 6 0 DEC24 157.50 C 0.00 0.00 0.00 67.79 +0.75 33 0 10 0 DEC24 160.00 C 0.00 0.00 0.00 65.61 +0.73 33 0 18 0 DEC24 162.50 C 0.00 0.00 0.00 63.52 +0.73 33 0 0 0 DEC24 165.00 C 0.00 0.00 0.00 61.43 +0.73 33 0 0 0 DEC24 167.50 C 0.00 0.00 0.00 59.35 +0.74 33 0 0 0 DEC24 170.00 C 0.00 0.00 0.00 57.34 +0.71 33 0 3 0 DEC24 172.50 C 0.00 0.00 0.00 55.37 +0.71 33 0 200 0 DEC24 175.00 C 0.00 0.00 0.00 53.41 +0.71 33 0 200 0 DEC24 177.50 C 0.00 0.00 0.00 51.44 +0.68 33 0 4 0 DEC24 180.00 C 0.00 0.00 0.00 49.62 +0.68 33 0 89 0 DEC24 182.50 C 0.00 0.00 0.00 47.80 +0.68 33 0 30 0 DEC24 185.00 C 0.00 0.00 0.00 45.98 +0.68 33 0 13 0 DEC24 187.50 C 0.00 0.00 0.00 44.18 +0.64 33 0 207 0 DEC24 190.00 C 0.00 0.00 0.00 42.52 +0.64 33 0 318 0 DEC24 192.50 C 0.00 0.00 0.00 40.87 +0.64 33 0 33 0 DEC24 195.00 C 0.00 0.00 0.00 39.21 +0.64 33 0 412 0 DEC24 197.50 C 0.00 0.00 0.00 37.57 +0.59 33 0 87 0 DEC24 200.00 C 0.00 0.00 0.00 36.10 +0.60 33 0 880 0 DEC24 205.00 C 0.00 0.00 0.00 34.14 +0.64 35 0 568 0 DEC24 210.00 C 0.00 0.00 0.00 31.26 +0.56 34 0 209 0 DEC24 215.00 C 0.00 0.00 0.00 28.62 +0.60 34 0 1,613 0 DEC24 220.00 C 0.00 0.00 0.00 26.04 +1.08 34 0 514 0 DEC24 225.00 C 0.00 0.00 0.00 23.77 +0.71 34 0 505 0 DEC24 230.00 C 0.00 0.00 0.00 21.55 +0.79 34 0 387 0 DEC24 235.00 C 0.00 0.00 0.00 19.45 +0.85 34 0 530 0 DEC24 240.00 C 0.00 0.00 0.00 17.42 +0.86 33 0 435 0 DEC24 245.00 C 0.00 0.00 0.00 15.50 +0.78 33 0 281 0 DEC24 250.00 C 15.40 15.40 15.40 14.50 +0.36 34 4 164 0 DEC24 255.00 C 0.00 0.00 0.00 13.01 +0.37 34 0 269 0 DEC24 260.00 C 0.00 0.00 0.00 11.73 +0.31 34 0 233 0 DEC24 265.00 C 0.00 0.00 0.00 10.56 +0.30 33 0 315 0 DEC24 270.00 C 11.00 11.00 11.00 9.40 +0.29 33 2 38 0 DEC24 275.00 C 0.00 0.00 0.00 8.23 +0.24 33 0 17 0 DEC24 280.00 C 0.00 0.00 0.00 7.37 +0.02 33 0 219 0 DEC24 285.00 C 0.00 0.00 0.00 6.52 +0.21 33 0 294 0 DEC24 290.00 C 0.00 0.00 0.00 6.05 +0.19 33 0 257 0 DEC24 295.00 C 0.00 0.00 0.00 5.40 +0.19 33 0 20 0 DEC24 300.00 C 0.00 0.00 0.00 4.76 +0.18 33 0 495 0 DEC24 310.00 C 0.00 0.00 0.00 3.80 +0.14 33 0 115 0 DEC24 320.00 C 0.00 0.00 0.00 2.97 +0.19 33 0 233 0 DEC24 330.00 C 0.00 0.00 0.00 2.34 +0.10 33 0 209 0 DEC24 340.00 C 0.00 0.00 0.00 1.78 +0.02 33 0 110 0 DEC24 350.00 C 0.00 0.00 0.00 1.38 +0.07 33 0 290 0 DEC24 360.00 C 0.00 0.00 0.00 1.08 +0.05 33 0 145 0 DEC24 370.00 C 0.00 0.00 0.00 0.83 +0.05 33 0 121 0 DEC24 380.00 C 0.00 0.00 0.00 0.65 +0.03 33 0 145 0 DEC24 390.00 C 0.00 0.00 0.00 0.49 +0.03 33 0 0 0 DEC24 400.00 C 1.38 1.38 1.38 0.39 +0.02 33 15 173 +15 MAR25 165.00 C 0.00 0.00 0.00 64.61 +0.72 33 0 48 0 MAR25 167.50 C 0.00 0.00 0.00 62.67 +0.73 33 0 0 0 MAR25 170.00 C 0.00 0.00 0.00 60.72 +0.72 33 0 5 0 MAR25 172.50 C 0.00 0.00 0.00 58.85 +0.69 33 0 0 0 MAR25 175.00 C 0.00 0.00 0.00 57.05 +0.69 33 0 4 0 MAR25 177.50 C 0.00 0.00 0.00 55.26 +0.70 33 0 32 0 MAR25 180.00 C 0.00 0.00 0.00 53.46 +0.70 33 0 2 0 MAR25 182.50 C 0.00 0.00 0.00 51.68 +0.66 33 0 30 0 MAR25 185.00 C 0.00 0.00 0.00 50.05 +0.67 33 0 1 0 MAR25 187.50 C 0.00 0.00 0.00 48.41 +0.66 33 0 10 0 MAR25 190.00 C 0.00 0.00 0.00 46.78 +0.67 33 0 18 0 MAR25 192.50 C 0.00 0.00 0.00 45.14 +0.66 33 0 30 0 MAR25 195.00 C 0.00 0.00 0.00 43.59 +0.61 33 0 10 0 MAR25 197.50 C 0.00 0.00 0.00 42.14 +0.62 33 0 1 0 MAR25 200.00 C 0.00 0.00 0.00 40.68 +0.62 33 0 11 0 MAR25 205.00 C 39.50 39.50 39.50 38.91 +0.64 34 1 79 +1 MAR25 210.00 C 0.00 0.00 0.00 36.21 +0.58 34 0 36 0 MAR25 215.00 C 0.00 0.00 0.00 33.60 +0.58 34 0 314 0 MAR25 220.00 C 0.00 0.00 0.00 31.05 +1.08 34 0 91 0 MAR25 225.00 C 30.92 30.92 30.92 28.79 +0.75 34 1 91 0 MAR25 230.00 C 0.00 0.00 0.00 26.63 +0.79 34 0 568 0 MAR25 235.00 C 0.00 0.00 0.00 24.32 +0.94 33 0 269 0 MAR25 240.00 C 0.00 0.00 0.00 22.02 -0.24 33 0 811 0 MAR25 245.00 C 0.00 0.00 0.00 20.90 +0.47 33 0 98 0 MAR25 250.00 C 20.47 20.47 20.47 19.20 +0.39 33 2 340 +2 MAR25 255.00 C 0.00 0.00 0.00 17.74 +0.40 33 0 281 0 MAR25 260.00 C 0.00 0.00 0.00 16.27 +0.40 33 0 191 0 MAR25 265.00 C 0.00 0.00 0.00 14.87 +0.34 33 0 7 0 MAR25 270.00 C 0.00 0.00 0.00 13.72 +0.33 33 0 31 0 TOTAL CALL 2,808 68,463 +493 MAY24 150.00 P 0.00 0.00 0.00 0.01 0.00 70 0 283 0 MAY24 152.50 P 0.00 0.00 0.00 0.01 0.00 68 0 62 0 MAY24 155.00 P 0.00 0.00 0.00 0.01 0.00 65 0 191 0 MAY24 157.50 P 0.00 0.00 0.00 0.01 0.00 62 0 125 0 MAY24 160.00 P 0.00 0.00 0.00 0.01 0.00 60 0 314 0 MAY24 162.50 P 0.00 0.00 0.00 0.01 0.00 57 0 146 0 MAY24 165.00 P 0.00 0.00 0.00 0.01 0.00 54 0 114 0 MAY24 167.50 P 0.00 0.00 0.00 0.01 0.00 52 0 218 0 MAY24 170.00 P 0.00 0.00 0.00 0.01 0.00 49 0 163 0 MAY24 172.50 P 0.00 0.00 0.00 0.01 0.00 47 0 263 0 MAY24 175.00 P 0.00 0.00 0.00 0.01 0.00 45 0 278 0 MAY24 177.50 P 0.00 0.00 0.00 0.01 0.00 42 0 250 0 MAY24 180.00 P 0.00 0.00 0.00 0.01 0.00 40 0 333 0 MAY24 182.50 P 0.11 0.11 0.11 0.01 0.00 37 25 209 0 MAY24 185.00 P 0.00 0.00 0.00 0.01 0.00 35 0 451 0 MAY24 187.50 P 0.15 0.15 0.15 0.01 0.00 33 1 367 -1 MAY24 190.00 P 0.17 0.17 0.17 0.02 0.00 32 5 532 0 MAY24 192.50 P 0.20 0.20 0.20 0.03 -0.01 32 10 407 0 MAY24 195.00 P 0.22 0.22 0.22 0.05 -0.02 31 6 588 -6 MAY24 197.50 P 0.28 0.28 0.28 0.09 -0.03 31 6 303 -6 MAY24 200.00 P 0.36 0.36 0.30 0.16 -0.04 31 90 861 -64 MAY24 205.00 P 0.57 0.57 0.49 0.45 -0.09 31 9 795 -1 MAY24 210.00 P 1.13 1.13 0.85 1.06 -0.17 31 427 1,080 -219 MAY24 215.00 P 2.46 2.46 1.70 2.06 -0.40 30 353 2,083 +36 MAY24 220.00 P 4.30 4.43 3.27 3.75 -0.64 30 183 672 +37 MAY24 225.00 P 6.29 6.38 5.30 6.37 -0.71 31 102 486 +13 MAY24 230.00 P 0.00 0.00 0.00 9.66 -0.85 31 0 208 0 MAY24 235.00 P 0.00 0.00 0.00 13.81 -0.78 33 0 56 0 MAY24 240.00 P 16.70 16.70 16.70 17.85 -0.73 31 1 25 -1 MAY24 245.00 P 0.00 0.00 0.00 22.53 -0.77 31 0 0 0 MAY24 250.00 P 0.00 0.00 0.00 27.41 -0.79 31 0 42 0 MAY24 255.00 P 0.00 0.00 0.00 32.40 -0.80 0 0 41 0 MAY24 260.00 P 36.10 37.44 36.06 37.40 -0.80 0 68 832 +35 MAY24 265.00 P 0.00 0.00 0.00 42.40 -0.80 0 0 0 0 MAY24 270.00 P 0.00 0.00 0.00 47.40 -1.91 0 0 60 0 MAY24 275.00 P 0.00 0.00 0.00 52.40 -0.80 0 0 0 0 MAY24 280.00 P 0.00 0.00 0.00 57.40 -0.80 0 0 0 0 MAY24 285.00 P 0.00 0.00 0.00 62.40 -0.80 0 0 0 0 MAY24 290.00 P 0.00 0.00 0.00 67.40 -0.80 0 0 0 0 MAY24 295.00 P 0.00 0.00 0.00 72.40 -0.80 0 0 0 0 MAY24 300.00 P 0.00 0.00 0.00 77.40 -0.80 0 0 0 0 MAY24 310.00 P 0.00 0.00 0.00 87.40 -0.80 0 0 0 0 MAY24 320.00 P 0.00 0.00 0.00 97.40 -0.80 0 0 0 0 MAY24 330.00 P 0.00 0.00 0.00 107.40 -0.80 0 0 0 0 JUN24 80.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0 JUN24 82.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0 JUN24 85.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0 JUN24 87.50 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0 JUN24 90.00 P 0.00 0.00 0.00 0.01 0.00 86 0 19 0 JUN24 92.50 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0 JUN24 95.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0 JUN24 97.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0 JUN24 100.00 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0 JUN24 102.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0 JUN24 105.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0 JUN24 107.50 P 0.00 0.00 0.00 0.01 0.00 69 0 47 0 JUN24 110.00 P 0.00 0.00 0.00 0.01 0.00 67 0 28 0 JUN24 112.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0 JUN24 115.00 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0 JUN24 117.50 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0 JUN24 120.00 P 0.00 0.00 0.00 0.01 0.00 59 0 80 0 JUN24 122.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0 JUN24 125.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0 JUN24 127.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0 JUN24 130.00 P 0.00 0.00 0.00 0.01 0.00 52 0 56 0 JUN24 132.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 JUN24 135.00 P 0.00 0.00 0.00 0.01 0.00 48 0 97 0 JUN24 137.50 P 0.00 0.00 0.00 0.01 0.00 47 0 99 0 JUN24 140.00 P 0.00 0.00 0.00 0.01 0.00 45 0 59 0 JUN24 142.50 P 0.00 0.00 0.00 0.01 0.00 43 0 86 0 JUN24 145.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0 JUN24 147.50 P 0.00 0.00 0.00 0.01 0.00 40 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 37 0 137 0 JUN24 155.00 P 0.00 0.00 0.00 0.01 0.00 35 0 86 0 JUN24 157.50 P 0.00 0.00 0.00 0.01 0.00 34 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 33 0 79 0 JUN24 165.00 P 0.00 0.00 0.00 0.03 0.00 33 0 140 0 JUN24 167.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 96 0 JUN24 170.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 251 0 JUN24 172.50 P 0.00 0.00 0.00 0.10 -0.02 33 0 255 0 JUN24 175.00 P 0.48 0.48 0.47 0.15 -0.02 33 4 849 0 JUN24 177.50 P 0.00 0.00 0.00 0.21 -0.03 33 0 186 0 JUN24 180.00 P 0.00 0.00 0.00 0.29 -0.05 33 0 425 0 JUN24 182.50 P 0.71 0.71 0.71 0.40 -0.05 32 24 256 +9 JUN24 185.00 P 0.00 0.00 0.00 0.55 -0.07 33 0 458 0 JUN24 187.50 P 1.00 1.00 0.89 0.72 -0.09 33 32 399 +30 JUN24 190.00 P 1.20 1.20 1.00 0.96 -0.11 33 106 1,445 -106 JUN24 192.50 P 1.44 1.44 1.25 1.23 -0.15 33 39 357 -9 JUN24 195.00 P 0.00 0.00 0.00 1.59 -0.14 33 0 778 0 JUN24 197.50 P 1.91 1.91 1.84 2.00 -0.18 33 14 389 +1 JUN24 200.00 P 2.03 2.53 2.03 2.45 -0.23 33 173 3,021 0 JUN24 205.00 P 3.21 3.53 3.15 3.53 -0.47 32 112 2,909 +34 JUN24 210.00 P 4.97 5.04 4.50 5.01 -0.50 32 88 1,142 +24 JUN24 215.00 P 6.75 6.94 6.45 6.93 -0.63 32 61 2,332 +25 JUN24 220.00 P 8.58 9.25 8.58 9.25 -0.75 31 70 1,187 +21 JUN24 225.00 P 11.28 12.20 11.28 12.00 -1.02 31 67 287 +30 JUN24 230.00 P 14.93 15.34 14.93 15.34 -1.09 32 135 1,564 0 JUN24 235.00 P 0.00 0.00 0.00 19.12 -0.97 33 0 2,196 0 JUN24 240.00 P 0.00 0.00 0.00 22.94 -0.68 32 0 250 0 JUN24 245.00 P 0.00 0.00 0.00 27.07 -0.71 32 0 747 0 JUN24 250.00 P 0.00 0.00 0.00 31.42 -0.73 32 0 492 0 JUN24 255.00 P 0.00 0.00 0.00 35.95 -0.74 32 0 100 0 JUN24 260.00 P 0.00 0.00 0.00 40.62 -0.75 32 0 10 0 JUN24 265.00 P 0.00 0.00 0.00 45.38 -0.76 32 0 0 0 JUN24 270.00 P 0.00 0.00 0.00 50.22 -0.76 32 0 0 0 JUN24 275.00 P 0.00 0.00 0.00 55.10 -0.77 32 0 0 0 JUN24 280.00 P 0.00 0.00 0.00 60.02 -0.77 32 0 10 0 JUN24 285.00 P 0.00 0.00 0.00 64.97 -0.76 32 0 0 0 JUN24 290.00 P 0.00 0.00 0.00 69.93 -0.77 32 0 0 0 JUN24 295.00 P 0.00 0.00 0.00 74.90 -0.77 32 0 0 0 JUN24 300.00 P 0.00 0.00 0.00 79.88 -0.76 33 0 0 0 JUN24 310.00 P 0.00 0.00 0.00 89.84 -0.77 29 0 0 0 JUN24 320.00 P 0.00 0.00 0.00 99.81 -0.76 0 0 0 0 JUN24 330.00 P 0.00 0.00 0.00 109.78 -0.76 0 0 0 0 JUN24 340.00 P 0.00 0.00 0.00 119.75 -0.76 0 0 0 0 JUN24 350.00 P 0.00 0.00 0.00 129.72 -0.76 0 0 0 0 JUN24 360.00 P 0.00 0.00 0.00 139.70 -0.75 46 0 0 0 JUN24 370.00 P 0.00 0.00 0.00 149.67 -0.75 47 0 0 0 JUN24 380.00 P 0.00 0.00 0.00 159.64 -0.75 48 0 0 0 JUN24 390.00 P 0.00 0.00 0.00 169.61 -0.75 46 0 0 0 JUN24 400.00 P 0.00 0.00 0.00 179.58 -0.75 0 0 0 0 JUL24 175.00 P 0.00 0.00 0.00 0.79 -0.03 33 0 322 0 JUL24 177.50 P 0.00 0.00 0.00 0.97 -0.04 33 0 65 0 JUL24 180.00 P 0.00 0.00 0.00 1.22 -0.04 33 0 137 0 JUL24 182.50 P 0.00 0.00 0.00 1.48 -0.04 33 0 165 0 JUL24 185.00 P 0.00 0.00 0.00 1.81 -0.07 33 0 79 0 JUL24 187.50 P 0.00 0.00 0.00 2.17 -0.07 33 0 198 0 JUL24 190.00 P 0.00 0.00 0.00 2.60 -0.08 33 0 260 0 JUL24 192.50 P 0.00 0.00 0.00 3.07 -0.12 33 0 152 0 JUL24 195.00 P 3.39 3.58 3.39 3.54 -0.14 33 23 188 -4 JUL24 197.50 P 3.94 4.05 3.72 4.06 -0.23 33 77 533 +39 JUL24 200.00 P 4.30 4.64 4.28 4.67 -0.33 33 42 459 +32 JUL24 205.00 P 5.95 6.05 5.95 6.12 -0.32 32 29 238 +24 JUL24 210.00 P 7.42 7.87 7.42 7.91 -0.40 32 32 245 -17 JUL24 215.00 P 9.10 10.03 9.10 9.98 -0.44 32 1,499 1,477 +1,356 JUL24 220.00 P 12.19 12.48 12.17 12.39 -0.49 32 131 657 -7 JUL24 225.00 P 14.97 14.97 14.97 15.15 -0.71 32 6 362 0 JUL24 230.00 P 0.00 0.00 0.00 18.38 -0.69 33 0 120 0 JUL24 235.00 P 0.00 0.00 0.00 21.76 -0.91 33 0 6 0 JUL24 240.00 P 0.00 0.00 0.00 25.39 -0.53 33 0 15 0 JUL24 245.00 P 0.00 0.00 0.00 29.24 -0.54 33 0 0 0 JUL24 250.00 P 0.00 0.00 0.00 33.27 -0.59 33 0 0 0 JUL24 255.00 P 0.00 0.00 0.00 37.45 -0.63 33 0 0 0 JUL24 260.00 P 0.00 0.00 0.00 41.84 -0.64 33 0 0 0 JUL24 265.00 P 0.00 0.00 0.00 46.34 -0.67 33 0 0 0 JUL24 270.00 P 0.00 0.00 0.00 50.94 -0.69 33 0 0 0 JUL24 275.00 P 0.00 0.00 0.00 55.65 -0.71 33 0 0 0 JUL24 280.00 P 0.00 0.00 0.00 60.42 -0.73 33 0 0 0 JUL24 285.00 P 0.00 0.00 0.00 65.25 -0.74 33 0 0 0 JUL24 290.00 P 0.00 0.00 0.00 70.13 -0.74 33 0 0 0 JUL24 295.00 P 0.00 0.00 0.00 75.03 -0.75 33 0 0 0 JUL24 300.00 P 0.00 0.00 0.00 79.97 -0.75 33 0 0 0 JUL24 310.00 P 0.00 0.00 0.00 89.88 -0.75 33 0 0 0 JUL24 320.00 P 0.00 0.00 0.00 99.82 -0.76 33 0 0 0 JUL24 330.00 P 0.00 0.00 0.00 109.78 -0.76 32 0 0 0 AUG24 140.00 P 0.31 0.31 0.31 0.06 - 34 75 75 - AUG24 142.50 P 0.00 0.00 0.00 0.08 - 34 0 0 - AUG24 145.00 P 0.40 0.41 0.40 0.11 - 34 30 30 - AUG24 147.50 P 0.00 0.00 0.00 0.15 - 34 0 0 - AUG24 150.00 P 0.00 0.00 0.00 0.20 - 34 0 0 - AUG24 152.50 P 0.00 0.00 0.00 0.25 - 34 0 0 - AUG24 155.00 P 0.00 0.00 0.00 0.33 - 34 0 0 - AUG24 157.50 P 0.00 0.00 0.00 0.41 - 34 0 0 - AUG24 160.00 P 0.88 0.88 0.88 0.52 - 34 45 45 - AUG24 162.50 P 1.00 1.00 0.97 0.66 - 34 40 40 - AUG24 165.00 P 0.00 0.00 0.00 0.82 - 34 0 0 - AUG24 167.50 P 0.00 0.00 0.00 1.00 - 34 0 0 - AUG24 170.00 P 0.00 0.00 0.00 1.20 - 34 0 0 - AUG24 172.50 P 0.00 0.00 0.00 1.46 - 34 0 0 - AUG24 175.00 P 0.00 0.00 0.00 1.72 - 34 0 0 - AUG24 177.50 P 0.00 0.00 0.00 2.05 - 34 0 0 - AUG24 180.00 P 0.00 0.00 0.00 2.41 - 34 0 0 - AUG24 182.50 P 0.00 0.00 0.00 2.78 - 34 0 0 - AUG24 185.00 P 2.87 3.00 2.87 3.21 -0.10 34 30 109 +30 AUG24 187.50 P 3.42 3.43 3.42 3.63 -0.17 34 30 73 +30 AUG24 190.00 P 3.80 3.80 3.80 4.16 -0.17 34 1 11 +1 AUG24 192.50 P 0.00 0.00 0.00 4.66 -0.17 34 0 53 0 AUG24 195.00 P 0.00 0.00 0.00 5.27 -0.24 33 0 33 0 AUG24 197.50 P 0.00 0.00 0.00 6.05 -0.14 34 0 129 0 AUG24 200.00 P 0.00 0.00 0.00 6.73 -0.11 33 0 93 0 AUG24 205.00 P 0.00 0.00 0.00 8.37 -0.28 33 0 225 0 AUG24 210.00 P 10.20 10.20 10.20 10.28 -0.35 33 17 209 -17 AUG24 215.00 P 12.15 12.41 12.15 12.47 -0.44 33 51 179 +3 AUG24 220.00 P 14.62 14.91 14.61 14.93 -0.52 33 61 118 +61 AUG24 225.00 P 17.36 17.78 17.35 17.67 -0.55 33 117 108 +102 AUG24 230.00 P 0.00 0.00 0.00 20.63 -0.71 33 0 57 0 AUG24 235.00 P 0.00 0.00 0.00 23.96 -0.82 33 0 0 0 AUG24 240.00 P 0.00 0.00 0.00 27.68 -0.38 34 0 15 0 AUG24 245.00 P 0.00 0.00 0.00 31.26 -0.45 34 0 0 0 AUG24 250.00 P 0.00 0.00 0.00 35.13 -0.45 34 0 0 0 AUG24 255.00 P 0.00 0.00 0.00 39.10 -0.51 34 0 0 0 AUG24 260.00 P 0.00 0.00 0.00 43.27 -0.53 34 0 0 0 AUG24 265.00 P 0.00 0.00 0.00 47.54 -0.59 34 0 0 0 AUG24 270.00 P 0.00 0.00 0.00 51.97 -0.60 34 0 0 0 AUG24 275.00 P 0.00 0.00 0.00 56.48 -0.64 34 0 0 0 AUG24 280.00 P 0.00 0.00 0.00 61.10 -0.65 34 0 0 0 AUG24 285.00 P 0.00 0.00 0.00 65.78 -0.69 34 0 0 0 AUG24 290.00 P 0.00 0.00 0.00 70.54 -0.70 34 0 0 0 AUG24 295.00 P 0.00 0.00 0.00 75.33 -0.74 34 0 0 0 AUG24 300.00 P 0.00 0.00 0.00 80.19 -0.74 34 0 0 0 AUG24 310.00 P 0.00 0.00 0.00 89.98 -0.76 34 0 0 0 AUG24 320.00 P 0.00 0.00 0.00 99.86 -0.77 34 0 0 0 AUG24 330.00 P 0.00 0.00 0.00 109.78 -0.78 34 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 51 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 47 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 43 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 38 0 64 0 SEP24 112.50 P 0.00 0.00 0.00 0.01 0.00 37 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 0.07 -0.01 33 0 113 0 SEP24 137.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 3 0 SEP24 140.00 P 0.00 0.00 0.00 0.13 0.00 33 0 179 0 SEP24 142.50 P 0.00 0.00 0.00 0.18 0.00 33 0 49 0 SEP24 145.00 P 0.00 0.00 0.00 0.22 -0.01 33 0 15 0 SEP24 147.50 P 0.00 0.00 0.00 0.29 0.00 33 0 154 0 SEP24 150.00 P 0.00 0.00 0.00 0.36 -0.01 33 0 148 0 SEP24 152.50 P 0.00 0.00 0.00 0.44 -0.02 33 0 61 0 SEP24 155.00 P 0.00 0.00 0.00 0.56 -0.01 33 0 41 0 SEP24 157.50 P 0.00 0.00 0.00 0.68 -0.03 33 0 52 0 SEP24 160.00 P 0.00 0.00 0.00 0.85 -0.03 33 0 441 0 SEP24 162.50 P 0.00 0.00 0.00 1.03 -0.03 33 0 56 0 SEP24 165.00 P 1.75 1.75 1.75 1.22 -0.03 33 23 234 -12 SEP24 167.50 P 0.00 0.00 0.00 1.47 -0.04 33 0 156 0 SEP24 170.00 P 0.00 0.00 0.00 1.73 -0.04 33 0 317 0 SEP24 172.50 P 0.00 0.00 0.00 2.02 -0.06 33 0 250 0 SEP24 175.00 P 2.75 2.75 2.75 2.39 -0.05 33 4 685 0 SEP24 177.50 P 0.00 0.00 0.00 2.75 -0.05 34 0 178 0 SEP24 180.00 P 0.00 0.00 0.00 3.17 -0.08 33 0 2,395 0 SEP24 182.50 P 0.00 0.00 0.00 3.66 -0.08 34 0 199 0 SEP24 185.00 P 4.41 4.41 4.41 4.15 -0.08 34 15 126 +15 SEP24 187.50 P 4.92 4.92 4.83 4.71 -0.12 34 16 516 0 SEP24 190.00 P 0.00 0.00 0.00 5.29 -0.18 33 0 413 0 SEP24 192.50 P 5.87 5.87 5.87 5.89 -0.20 33 8 241 0 SEP24 195.00 P 0.00 0.00 0.00 6.57 -0.21 33 0 1,337 0 SEP24 197.50 P 7.08 7.34 7.08 7.34 -0.19 33 17 315 0 SEP24 200.00 P 8.18 8.18 8.18 8.13 -0.19 33 1 1,851 +1 SEP24 205.00 P 0.00 0.00 0.00 9.86 -0.16 33 0 446 0 SEP24 210.00 P 0.00 0.00 0.00 11.65 -0.51 33 0 448 0 SEP24 215.00 P 13.63 13.92 13.63 14.05 -0.40 33 60 321 +16 SEP24 220.00 P 0.00 0.00 0.00 16.25 -0.58 32 0 329 0 SEP24 225.00 P 18.55 18.55 18.55 18.97 -0.68 32 2 169 0 SEP24 230.00 P 21.62 21.62 21.62 21.88 -1.21 32 1 129 -1 SEP24 235.00 P 0.00 0.00 0.00 25.64 -0.50 33 0 118 0 SEP24 240.00 P 0.00 0.00 0.00 28.85 -0.45 33 0 240 0 SEP24 245.00 P 0.00 0.00 0.00 32.40 -0.46 33 0 42 0 SEP24 250.00 P 0.00 0.00 0.00 36.13 -0.52 33 0 30 0 SEP24 255.00 P 0.00 0.00 0.00 40.03 -0.52 33 0 34 0 SEP24 260.00 P 0.00 0.00 0.00 44.07 -0.58 33 0 1 0 SEP24 265.00 P 0.00 0.00 0.00 48.27 -0.59 33 0 0 0 SEP24 270.00 P 0.00 0.00 0.00 52.57 -0.63 33 0 310 0 SEP24 275.00 P 0.00 0.00 0.00 57.01 -0.64 33 0 0 0 SEP24 280.00 P 0.00 0.00 0.00 61.51 -0.67 33 0 0 0 SEP24 285.00 P 0.00 0.00 0.00 66.15 -0.68 33 0 0 0 SEP24 290.00 P 0.00 0.00 0.00 70.82 -0.69 33 0 0 0 SEP24 295.00 P 0.00 0.00 0.00 75.58 -0.71 33 0 15 0 SEP24 300.00 P 0.00 0.00 0.00 80.37 -0.72 33 0 500 0 SEP24 310.00 P 0.00 0.00 0.00 90.10 -0.73 33 0 0 0 SEP24 320.00 P 0.00 0.00 0.00 99.93 -0.74 33 0 0 0 SEP24 330.00 P 0.00 0.00 0.00 109.83 -0.74 33 0 0 0 SEP24 340.00 P 0.00 0.00 0.00 119.77 -0.74 33 0 0 0 SEP24 350.00 P 0.00 0.00 0.00 129.72 -0.76 32 0 0 0 SEP24 360.00 P 0.00 0.00 0.00 139.70 -0.75 36 0 0 0 SEP24 370.00 P 0.00 0.00 0.00 149.67 -0.75 37 0 0 0 SEP24 380.00 P 0.00 0.00 0.00 159.64 -0.75 39 0 0 0 SEP24 390.00 P 0.00 0.00 0.00 169.61 -0.75 40 0 0 0 SEP24 400.00 P 0.00 0.00 0.00 179.58 -0.75 41 0 0 0 DEC24 80.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.19 -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 0.29 -0.01 33 0 33 0 DEC24 132.50 P 0.00 0.00 0.00 0.37 -0.01 33 0 18 0 DEC24 135.00 P 0.00 0.00 0.00 0.45 0.00 33 0 45 0 DEC24 137.50 P 1.25 1.25 1.25 0.56 +0.01 33 15 114 +15 DEC24 140.00 P 0.00 0.00 0.00 0.66 -0.01 33 0 95 0 DEC24 142.50 P 0.00 0.00 0.00 0.77 -0.02 33 0 41 0 DEC24 145.00 P 0.00 0.00 0.00 0.92 -0.02 33 0 24 0 DEC24 147.50 P 0.00 0.00 0.00 1.10 -0.02 33 0 17 0 DEC24 150.00 P 0.00 0.00 0.00 1.27 -0.02 33 0 96 0 DEC24 152.50 P 0.00 0.00 0.00 1.48 -0.03 33 0 36 0 DEC24 155.00 P 0.00 0.00 0.00 1.73 -0.03 33 0 54 0 DEC24 157.50 P 0.00 0.00 0.00 1.98 -0.04 33 0 1 0 DEC24 160.00 P 2.92 2.92 2.92 2.25 -0.05 33 15 136 +15 DEC24 162.50 P 3.19 3.19 3.19 2.60 -0.05 33 15 77 +15 DEC24 165.00 P 0.00 0.00 0.00 2.96 -0.05 33 0 54 0 DEC24 167.50 P 0.00 0.00 0.00 3.31 -0.16 33 0 49 0 DEC24 170.00 P 0.00 0.00 0.00 3.75 -0.07 33 0 678 0 DEC24 172.50 P 0.00 0.00 0.00 4.35 -0.08 33 0 241 0 DEC24 175.00 P 0.00 0.00 0.00 4.70 -0.08 33 0 475 0 DEC24 177.50 P 0.00 0.00 0.00 5.35 +0.05 33 0 171 0 DEC24 180.00 P 0.00 0.00 0.00 5.81 -0.11 33 0 1,237 0 DEC24 182.50 P 0.00 0.00 0.00 6.63 -0.11 33 0 196 0 DEC24 185.00 P 0.00 0.00 0.00 7.28 -0.11 33 0 107 0 DEC24 187.50 P 0.00 0.00 0.00 7.97 -0.14 33 0 362 0 DEC24 190.00 P 8.50 8.82 8.50 8.78 -0.15 33 16 961 -1 DEC24 192.50 P 0.00 0.00 0.00 9.60 -0.15 33 0 156 0 DEC24 195.00 P 0.00 0.00 0.00 10.43 -0.15 34 0 738 0 DEC24 197.50 P 10.93 10.93 10.93 11.28 -0.20 33 6 419 -6 DEC24 200.00 P 0.00 0.00 0.00 12.27 -0.22 34 0 506 0 DEC24 205.00 P 0.00 0.00 0.00 14.14 -0.38 33 0 671 0 DEC24 210.00 P 0.00 0.00 0.00 16.34 +0.53 33 0 504 0 DEC24 215.00 P 18.60 18.60 17.90 17.87 -0.24 32 3 218 +3 DEC24 220.00 P 20.33 20.59 19.96 20.78 -1.00 33 45 305 +34 DEC24 225.00 P 22.73 23.68 22.55 23.09 -0.62 32 94 264 +54 DEC24 230.00 P 25.49 25.49 25.41 25.89 -0.59 32 20 762 0 DEC24 235.00 P 29.10 29.10 29.10 28.76 -2.00 32 1 556 0 DEC24 240.00 P 0.00 0.00 0.00 32.77 -0.38 33 0 57 0 DEC24 245.00 P 0.00 0.00 0.00 36.10 -0.44 33 0 34 0 DEC24 250.00 P 0.00 0.00 0.00 39.66 -0.45 33 0 5 0 DEC24 255.00 P 0.00 0.00 0.00 43.27 -0.46 33 0 45 0 DEC24 260.00 P 0.00 0.00 0.00 47.08 -0.52 33 0 11 0 DEC24 265.00 P 0.00 0.00 0.00 51.02 -0.52 33 0 2 0 DEC24 270.00 P 0.00 0.00 0.00 55.01 -0.55 33 0 14 0 DEC24 275.00 P 0.00 0.00 0.00 59.20 -0.59 33 0 23 0 DEC24 280.00 P 0.00 0.00 0.00 63.45 -0.60 33 0 7 0 DEC24 285.00 P 67.40 67.40 67.40 67.77 -0.64 33 1 7 0 DEC24 290.00 P 0.00 0.00 0.00 72.24 -0.66 33 0 10 0 DEC24 295.00 P 0.00 0.00 0.00 76.77 -0.66 33 0 0 0 DEC24 300.00 P 80.69 80.69 80.69 81.34 -0.69 33 1 9 +1 DEC24 310.00 P 0.00 0.00 0.00 90.73 -0.72 33 0 0 0 DEC24 320.00 P 0.00 0.00 0.00 100.30 -0.75 33 0 0 0 DEC24 330.00 P 0.00 0.00 0.00 110.02 -0.76 33 0 0 0 DEC24 340.00 P 0.00 0.00 0.00 119.84 -0.77 33 0 0 0 DEC24 350.00 P 0.00 0.00 0.00 129.72 -0.78 33 0 0 0 DEC24 360.00 P 0.00 0.00 0.00 139.70 -0.75 35 0 0 0 DEC24 370.00 P 0.00 0.00 0.00 149.67 -0.75 37 0 1 0 DEC24 380.00 P 0.00 0.00 0.00 159.64 -0.75 38 0 0 0 DEC24 390.00 P 0.00 0.00 0.00 169.61 -0.75 40 0 0 0 DEC24 400.00 P 178.00 178.00 178.00 179.58 -0.75 41 1 2 +1 MAR25 165.00 P 5.24 5.45 5.24 4.70 +0.08 33 66 419 +58 MAR25 167.50 P 0.00 0.00 0.00 5.04 -0.06 33 0 7 0 MAR25 170.00 P 0.00 0.00 0.00 5.53 -0.06 33 0 603 0 MAR25 172.50 P 0.00 0.00 0.00 6.09 -0.09 33 0 20 0 MAR25 175.00 P 0.00 0.00 0.00 6.71 -0.09 33 0 41 0 MAR25 177.50 P 0.00 0.00 0.00 7.34 -0.09 33 0 68 0 MAR25 180.00 P 0.00 0.00 0.00 7.97 -0.09 33 0 79 0 MAR25 182.50 P 0.00 0.00 0.00 8.64 -0.12 33 0 101 0 MAR25 185.00 P 0.00 0.00 0.00 9.72 -0.12 33 0 171 0 MAR25 187.50 P 0.00 0.00 0.00 10.54 -0.12 33 0 76 0 MAR25 190.00 P 11.26 11.74 11.26 11.36 -0.13 33 27 51 +10 MAR25 192.50 P 0.00 0.00 0.00 12.19 -0.14 33 0 91 0 MAR25 195.00 P 0.00 0.00 0.00 13.13 -0.17 33 0 15 0 MAR25 197.50 P 0.00 0.00 0.00 14.14 -0.17 33 0 61 0 MAR25 200.00 P 0.00 0.00 0.00 14.98 -0.34 33 0 123 0 MAR25 205.00 P 0.00 0.00 0.00 17.16 -0.23 33 0 110 0 MAR25 210.00 P 0.00 0.00 0.00 18.43 -0.21 32 0 961 0 MAR25 215.00 P 0.00 0.00 0.00 20.74 -0.22 32 0 94 0 MAR25 220.00 P 23.42 23.42 23.38 23.15 -1.72 32 21 653 +16 MAR25 225.00 P 26.04 26.04 25.74 25.84 -1.80 32 37 297 +26 MAR25 230.00 P 28.71 28.76 28.49 28.60 -0.64 32 34 117 +34 MAR25 235.00 P 0.00 0.00 0.00 31.45 -0.34 32 0 61 0 MAR25 240.00 P 0.00 0.00 0.00 35.61 -0.35 33 0 515 0 MAR25 245.00 P 0.00 0.00 0.00 38.84 -0.36 33 0 0 0 MAR25 250.00 P 0.00 0.00 0.00 42.23 -0.42 33 0 0 0 MAR25 255.00 P 0.00 0.00 0.00 45.81 -0.42 33 0 1 0 MAR25 260.00 P 0.00 0.00 0.00 49.43 -0.44 33 0 14 0 MAR25 265.00 P 0.00 0.00 0.00 53.17 -0.49 33 0 0 0 MAR25 270.00 P 0.00 0.00 0.00 57.11 -0.50 33 0 4 0 TOTAL PUT 5,112 74,268 +1,809 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$ 33.80 MAY24 17.50 C 0.00 0.00 0.00 16.33 -0.05 123 0 0 0 MAY24 18.00 C 0.00 0.00 0.00 15.83 -0.05 116 0 0 0 MAY24 18.50 C 0.00 0.00 0.00 15.33 -0.05 108 0 0 0 MAY24 19.00 C 0.00 0.00 0.00 14.83 -0.05 100 0 0 0 MAY24 19.50 C 0.00 0.00 0.00 14.33 -0.05 91 0 0 0 MAY24 20.00 C 0.00 0.00 0.00 13.83 -0.05 75 0 0 0 MAY24 21.00 C 0.00 0.00 0.00 12.83 -0.05 0 0 0 0 MAY24 22.00 C 0.00 0.00 0.00 11.83 -0.06 0 0 5 0 MAY24 23.00 C 0.00 0.00 0.00 10.84 -0.05 78 0 10 0 MAY24 24.00 C 0.00 0.00 0.00 9.84 -0.05 67 0 102 0 MAY24 25.00 C 0.00 0.00 0.00 8.85 -0.05 68 0 26 0 MAY24 26.00 C 0.00 0.00 0.00 7.86 -0.06 65 0 42 0 MAY24 27.00 C 0.00 0.00 0.00 6.89 -0.07 65 0 112 0 MAY24 28.00 C 5.73 5.95 5.73 5.94 -0.08 64 2 120 +1 MAY24 29.00 C 4.86 4.86 4.86 5.04 -0.08 65 1 87 +1 MAY24 30.00 C 0.00 0.00 0.00 4.11 -0.17 60 0 70 0 MAY24 31.00 C 0.00 0.00 0.00 3.33 -0.08 61 0 65 0 MAY24 32.00 C 0.00 0.00 0.00 2.66 -0.09 63 0 259 0 MAY24 33.00 C 1.85 2.07 1.85 2.05 -0.11 63 21 584 +5 MAY24 34.00 C 1.75 1.75 1.42 1.58 -0.08 64 10 405 -6 MAY24 35.00 C 1.10 1.24 1.10 1.21 -0.10 66 3 71 -1 MAY24 36.00 C 0.86 0.87 0.85 0.88 -0.10 66 49 157 +45 MAY24 37.00 C 0.70 0.70 0.65 0.62 -0.09 66 39 66 +13 MAY24 38.00 C 0.50 0.55 0.50 0.43 -0.07 66 44 108 +4 MAY24 39.00 C 0.37 0.37 0.37 0.29 -0.06 66 5 114 0 MAY24 40.00 C 0.31 0.31 0.29 0.19 -0.05 65 6 82 +5 MAY24 41.00 C 0.00 0.00 0.00 0.12 -0.04 65 0 61 0 MAY24 42.00 C 0.00 0.00 0.00 0.08 -0.03 66 0 133 0 MAY24 43.00 C 0.12 0.12 0.12 0.05 -0.02 66 1 1 0 MAY24 44.00 C 0.00 0.00 0.00 0.03 -0.02 65 0 50 0 JUN24 17.00 C 0.00 0.00 0.00 16.85 -0.05 82 0 0 0 JUN24 17.50 C 0.00 0.00 0.00 16.35 -0.05 72 0 0 0 JUN24 18.00 C 0.00 0.00 0.00 15.85 -0.05 0 0 0 0 JUN24 18.50 C 0.00 0.00 0.00 15.35 -0.05 0 0 0 0 JUN24 19.00 C 0.00 0.00 0.00 14.85 -0.06 0 0 0 0 JUN24 19.50 C 0.00 0.00 0.00 14.36 -0.05 72 0 0 0 JUN24 20.00 C 0.00 0.00 0.00 13.86 -0.05 66 0 0 0 JUN24 21.00 C 0.00 0.00 0.00 12.86 -0.05 53 0 0 0 JUN24 22.00 C 0.00 0.00 0.00 11.87 -0.05 60 0 0 0 JUN24 23.00 C 0.00 0.00 0.00 10.88 -0.05 58 0 0 0 JUN24 24.00 C 0.00 0.00 0.00 9.90 -0.05 58 0 54 0 JUN24 25.00 C 0.00 0.00 0.00 8.93 -0.06 57 0 52 0 JUN24 26.00 C 0.00 0.00 0.00 7.99 -0.06 57 0 65 0 JUN24 27.00 C 0.00 0.00 0.00 7.08 -0.06 57 0 41 0 JUN24 28.00 C 0.00 0.00 0.00 6.21 -0.07 56 0 77 0 JUN24 29.00 C 0.00 0.00 0.00 5.40 -0.03 57 0 40 0 JUN24 30.00 C 0.00 0.00 0.00 4.58 -0.14 55 0 50 0 JUN24 31.00 C 0.00 0.00 0.00 3.90 -0.07 55 0 25 0 JUN24 32.00 C 0.00 0.00 0.00 3.30 -0.06 56 0 39 0 JUN24 33.00 C 0.00 0.00 0.00 2.74 -0.08 55 0 48 0 JUN24 34.00 C 2.11 2.11 2.11 2.30 -0.06 56 2 12 -2 JUN24 35.00 C 0.00 0.00 0.00 1.92 -0.06 57 0 62 0 JUN24 36.00 C 0.00 0.00 0.00 1.60 -0.07 58 0 16 0 JUN24 37.00 C 1.26 1.26 1.26 1.30 -0.06 57 15 27 +9 JUN24 38.00 C 0.00 0.00 0.00 1.05 -0.06 57 0 25 0 JUN24 39.00 C 0.00 0.00 0.00 0.83 -0.05 57 0 5 0 JUN24 40.00 C 0.86 0.86 0.86 0.66 -0.05 57 6 13 +6 JUN24 41.00 C 0.00 0.00 0.00 0.53 -0.03 57 0 15 0 JUN24 42.00 C 0.00 0.00 0.00 0.41 -0.03 57 0 55 0 JUN24 43.00 C 0.00 0.00 0.00 0.32 -0.03 57 0 1 0 JUN24 44.00 C 0.00 0.00 0.00 0.25 -0.02 57 0 0 0 JUN24 45.00 C 0.00 0.00 0.00 0.19 -0.02 57 0 0 0 JUN24 46.00 C 0.00 0.00 0.00 0.15 -0.01 57 0 1 0 JUN24 47.00 C 0.00 0.00 0.00 0.11 -0.02 57 0 0 0 JUN24 48.00 C 0.00 0.00 0.00 0.09 -0.01 57 0 0 0 JUN24 49.00 C 0.00 0.00 0.00 0.07 -0.01 58 0 2 0 JUL24 17.50 C 0.00 0.00 0.00 16.35 -0.05 64 0 0 0 JUL24 18.00 C 0.00 0.00 0.00 15.85 -0.05 0 0 0 0 JUL24 18.50 C 0.00 0.00 0.00 15.35 -0.05 0 0 0 0 JUL24 19.00 C 0.00 0.00 0.00 14.85 -0.06 0 0 0 0 JUL24 19.50 C 0.00 0.00 0.00 14.36 -0.05 60 0 0 0 JUL24 20.00 C 0.00 0.00 0.00 13.86 -0.05 57 0 0 0 JUL24 21.00 C 0.00 0.00 0.00 12.86 -0.06 47 0 0 0 JUL24 22.00 C 0.00 0.00 0.00 11.88 -0.05 54 0 0 0 JUL24 23.00 C 0.00 0.00 0.00 10.90 -0.06 53 0 0 0 JUL24 24.00 C 0.00 0.00 0.00 9.95 -0.05 53 0 30 0 JUL24 25.00 C 0.00 0.00 0.00 9.02 -0.06 53 0 38 0 JUL24 26.00 C 0.00 0.00 0.00 8.13 -0.06 53 0 10 0 JUL24 27.00 C 0.00 0.00 0.00 7.29 -0.07 53 0 30 0 JUL24 28.00 C 0.00 0.00 0.00 6.50 -0.07 53 0 32 0 JUL24 29.00 C 0.00 0.00 0.00 5.77 -0.07 53 0 10 0 JUL24 30.00 C 0.00 0.00 0.00 5.10 -0.07 53 0 6 0 JUL24 31.00 C 0.00 0.00 0.00 4.49 -0.04 53 0 43 0 JUL24 32.00 C 0.00 0.00 0.00 3.91 -0.06 53 0 40 0 JUL24 33.00 C 0.00 0.00 0.00 3.42 -0.04 53 0 2 0 JUL24 34.00 C 3.10 3.10 3.10 2.97 -0.02 53 15 62 +15 JUL24 35.00 C 2.71 2.71 2.71 2.58 -0.04 53 15 15 +15 JUL24 36.00 C 0.00 0.00 0.00 2.23 -0.03 53 0 0 0 JUL24 37.00 C 0.00 0.00 0.00 1.95 -0.01 54 0 0 0 JUL24 38.00 C 0.00 0.00 0.00 1.66 -0.06 54 0 1 0 JUL24 39.00 C 1.51 1.51 1.51 1.42 -0.05 54 7 25 +7 JUL24 40.00 C 0.00 0.00 0.00 1.20 -0.05 54 0 1 0 JUL24 41.00 C 0.00 0.00 0.00 0.99 -0.07 53 0 0 0 JUL24 42.00 C 0.00 0.00 0.00 0.85 -0.04 53 0 0 0 JUL24 43.00 C 0.00 0.00 0.00 0.70 -0.05 53 0 0 0 JUL24 44.00 C 0.00 0.00 0.00 0.58 -0.03 53 0 0 0 AUG24 19.00 C 0.00 0.00 0.00 14.86 -0.05 56 0 0 0 AUG24 19.50 C 0.00 0.00 0.00 14.36 -0.05 52 0 0 0 AUG24 20.00 C 0.00 0.00 0.00 13.87 -0.05 55 0 0 0 AUG24 21.00 C 0.00 0.00 0.00 12.88 -0.06 52 0 0 0 AUG24 22.00 C 0.00 0.00 0.00 11.92 -0.05 53 0 0 0 AUG24 23.00 C 0.00 0.00 0.00 10.98 -0.06 52 0 0 0 AUG24 24.00 C 0.00 0.00 0.00 10.08 -0.06 53 0 0 0 AUG24 25.00 C 0.00 0.00 0.00 9.21 -0.06 53 0 0 0 AUG24 26.00 C 0.00 0.00 0.00 8.40 -0.06 53 0 0 0 AUG24 27.00 C 0.00 0.00 0.00 7.63 -0.06 53 0 0 0 AUG24 28.00 C 0.00 0.00 0.00 6.91 -0.06 53 0 0 0 AUG24 29.00 C 0.00 0.00 0.00 6.25 -0.06 53 0 0 0 AUG24 30.00 C 0.00 0.00 0.00 5.68 0.00 54 0 1 0 AUG24 31.00 C 0.00 0.00 0.00 5.15 -0.01 54 0 0 0 AUG24 32.00 C 0.00 0.00 0.00 4.53 -0.07 53 0 30 0 AUG24 33.00 C 0.00 0.00 0.00 4.09 -0.02 54 0 0 0 AUG24 34.00 C 0.00 0.00 0.00 3.62 -0.04 53 0 32 0 AUG24 35.00 C 0.00 0.00 0.00 3.21 -0.04 53 0 0 0 AUG24 36.00 C 0.00 0.00 0.00 2.87 -0.03 53 0 15 0 AUG24 37.00 C 0.00 0.00 0.00 2.56 -0.04 54 0 3 0 AUG24 38.00 C 0.00 0.00 0.00 2.27 +0.01 54 0 0 0 AUG24 39.00 C 0.00 0.00 0.00 1.99 -0.02 54 0 0 0 AUG24 40.00 C 0.00 0.00 0.00 1.75 -0.03 54 0 0 0 AUG24 41.00 C 0.00 0.00 0.00 1.49 -0.08 53 0 2 0 AUG24 42.00 C 0.00 0.00 0.00 1.29 -0.04 53 0 0 0 AUG24 43.00 C 0.00 0.00 0.00 1.14 -0.03 53 0 0 0 AUG24 44.00 C 0.00 0.00 0.00 0.98 -0.03 53 0 0 0 SEP24 17.50 C 0.00 0.00 0.00 16.35 -0.05 54 0 0 0 SEP24 18.00 C 0.00 0.00 0.00 15.85 -0.06 48 0 0 0 SEP24 18.50 C 0.00 0.00 0.00 15.36 -0.05 54 0 0 0 SEP24 19.00 C 0.00 0.00 0.00 14.86 -0.06 51 0 0 0 SEP24 19.50 C 0.00 0.00 0.00 14.37 -0.06 52 0 0 0 SEP24 20.00 C 0.00 0.00 0.00 13.89 -0.05 53 0 0 0 SEP24 21.00 C 0.00 0.00 0.00 12.93 -0.06 53 0 0 0 SEP24 22.00 C 0.00 0.00 0.00 12.01 -0.06 53 0 0 0 SEP24 23.00 C 0.00 0.00 0.00 11.12 -0.06 53 0 0 0 SEP24 24.00 C 0.00 0.00 0.00 10.27 -0.07 53 0 0 0 SEP24 25.00 C 0.00 0.00 0.00 9.48 -0.06 53 0 0 0 SEP24 26.00 C 0.00 0.00 0.00 8.72 -0.06 53 0 0 0 SEP24 27.00 C 0.00 0.00 0.00 8.01 -0.05 53 0 0 0 SEP24 28.00 C 0.00 0.00 0.00 7.34 -0.05 53 0 0 0 SEP24 29.00 C 0.00 0.00 0.00 6.69 -0.06 53 0 0 0 SEP24 30.00 C 0.00 0.00 0.00 6.11 -0.06 53 0 1 0 SEP24 31.00 C 0.00 0.00 0.00 5.55 -0.05 53 0 0 0 SEP24 32.00 C 0.00 0.00 0.00 5.05 -0.05 53 0 0 0 SEP24 33.00 C 0.00 0.00 0.00 4.56 -0.06 53 0 24 0 SEP24 34.00 C 0.00 0.00 0.00 4.13 -0.06 53 0 0 0 SEP24 35.00 C 0.00 0.00 0.00 3.72 -0.06 53 0 43 0 SEP24 36.00 C 0.00 0.00 0.00 3.36 -0.05 53 0 0 0 SEP24 37.00 C 0.00 0.00 0.00 3.02 -0.05 53 0 0 0 SEP24 38.00 C 0.00 0.00 0.00 2.70 -0.05 53 0 0 0 SEP24 39.00 C 0.00 0.00 0.00 2.44 -0.04 53 0 1 0 SEP24 40.00 C 0.00 0.00 0.00 2.17 -0.05 53 0 2 0 SEP24 41.00 C 0.00 0.00 0.00 1.95 -0.04 53 0 0 0 SEP24 42.00 C 0.00 0.00 0.00 1.75 -0.03 53 0 0 0 SEP24 43.00 C 0.00 0.00 0.00 1.54 -0.04 53 0 0 0 SEP24 44.00 C 0.00 0.00 0.00 1.39 -0.03 53 0 1 0 SEP24 45.00 C 0.00 0.00 0.00 1.24 -0.03 53 0 0 0 SEP24 46.00 C 0.00 0.00 0.00 1.09 -0.03 53 0 11 0 SEP24 47.00 C 0.00 0.00 0.00 0.98 -0.03 53 0 0 0 SEP24 48.00 C 0.00 0.00 0.00 0.87 -0.03 53 0 0 0 SEP24 49.00 C 0.00 0.00 0.00 0.76 -0.03 53 0 0 0 DEC24 17.50 C 0.00 0.00 0.00 16.44 -0.06 52 0 0 0 DEC24 18.00 C 0.00 0.00 0.00 15.98 -0.06 52 0 0 0 DEC24 18.50 C 0.00 0.00 0.00 15.53 -0.06 53 0 0 0 DEC24 19.00 C 0.00 0.00 0.00 15.10 -0.06 53 0 0 0 DEC24 19.50 C 0.00 0.00 0.00 14.67 -0.06 53 0 0 0 DEC24 20.00 C 0.00 0.00 0.00 14.24 -0.06 53 0 0 0 DEC24 21.00 C 0.00 0.00 0.00 13.43 -0.06 53 0 0 0 DEC24 22.00 C 0.00 0.00 0.00 12.63 -0.06 53 0 0 0 DEC24 23.00 C 0.00 0.00 0.00 11.88 -0.05 53 0 0 0 DEC24 24.00 C 0.00 0.00 0.00 11.14 -0.05 53 0 0 0 DEC24 25.00 C 0.00 0.00 0.00 10.45 -0.05 53 0 0 0 DEC24 26.00 C 0.00 0.00 0.00 9.77 -0.05 53 0 0 0 DEC24 27.00 C 0.00 0.00 0.00 9.15 -0.05 53 0 0 0 DEC24 28.00 C 0.00 0.00 0.00 8.52 -0.06 53 0 0 0 DEC24 29.00 C 0.00 0.00 0.00 7.97 -0.06 53 0 0 0 DEC24 30.00 C 0.00 0.00 0.00 7.43 -0.05 53 0 0 0 DEC24 31.00 C 0.00 0.00 0.00 6.92 -0.05 53 0 0 0 DEC24 32.00 C 0.00 0.00 0.00 6.45 -0.05 53 0 2 0 DEC24 33.00 C 0.00 0.00 0.00 5.98 -0.05 53 0 0 0 DEC24 34.00 C 0.00 0.00 0.00 5.57 -0.05 53 0 0 0 DEC24 35.00 C 0.00 0.00 0.00 5.18 -0.05 53 0 4 0 DEC24 36.00 C 0.00 0.00 0.00 4.79 -0.05 53 0 9 0 DEC24 37.00 C 0.00 0.00 0.00 4.46 -0.05 53 0 3 0 DEC24 38.00 C 0.00 0.00 0.00 4.14 -0.05 53 0 0 0 DEC24 39.00 C 0.00 0.00 0.00 3.82 -0.05 53 0 3 0 DEC24 40.00 C 0.00 0.00 0.00 3.55 -0.04 53 0 2 0 DEC24 41.00 C 0.00 0.00 0.00 3.30 -0.04 53 0 0 0 DEC24 42.00 C 0.00 0.00 0.00 3.04 -0.05 53 0 0 0 DEC24 43.00 C 0.00 0.00 0.00 2.81 -0.04 53 0 0 0 DEC24 44.00 C 0.00 0.00 0.00 2.62 -0.03 53 0 0 0 DEC24 45.00 C 0.00 0.00 0.00 2.42 -0.04 53 0 1 0 DEC24 46.00 C 0.00 0.00 0.00 2.23 -0.04 53 0 0 0 MAR25 17.50 C 0.00 0.00 0.00 16.80 -0.05 53 0 0 0 MAR25 18.00 C 0.00 0.00 0.00 16.38 -0.05 53 0 0 0 MAR25 18.50 C 0.00 0.00 0.00 15.96 -0.06 53 0 0 0 MAR25 19.00 C 0.00 0.00 0.00 15.57 -0.05 53 0 0 0 MAR25 19.50 C 0.00 0.00 0.00 15.17 -0.06 53 0 0 0 MAR25 20.00 C 0.00 0.00 0.00 14.77 -0.06 53 0 0 0 MAR25 21.00 C 0.00 0.00 0.00 14.02 -0.06 53 0 0 0 MAR25 22.00 C 0.00 0.00 0.00 13.28 -0.06 53 0 0 0 MAR25 23.00 C 0.00 0.00 0.00 12.58 -0.06 53 0 0 0 MAR25 24.00 C 0.00 0.00 0.00 11.91 -0.05 53 0 0 0 MAR25 25.00 C 0.00 0.00 0.00 11.25 -0.06 53 0 0 0 MAR25 26.00 C 0.00 0.00 0.00 10.65 -0.06 53 0 0 0 MAR25 27.00 C 0.00 0.00 0.00 10.04 -0.06 53 0 0 0 MAR25 28.00 C 0.00 0.00 0.00 9.49 -0.06 53 0 0 0 MAR25 29.00 C 0.00 0.00 0.00 8.96 -0.06 53 0 0 0 MAR25 30.00 C 0.00 0.00 0.00 8.43 -0.06 53 0 0 0 MAR25 31.00 C 0.00 0.00 0.00 7.97 -0.06 53 0 0 0 MAR25 32.00 C 0.00 0.00 0.00 7.52 -0.05 53 0 0 0 MAR25 33.00 C 0.00 0.00 0.00 7.06 -0.06 53 0 0 0 MAR25 34.00 C 0.00 0.00 0.00 6.67 -0.05 53 0 0 0 MAR25 35.00 C 0.00 0.00 0.00 6.29 -0.05 53 0 0 0 MAR25 36.00 C 0.00 0.00 0.00 5.91 -0.06 53 0 0 0 MAR25 37.00 C 0.00 0.00 0.00 5.56 -0.05 53 0 0 0 MAR25 38.00 C 0.00 0.00 0.00 5.25 -0.05 53 0 0 0 MAR25 39.00 C 0.00 0.00 0.00 4.95 -0.05 53 0 0 0 MAR25 40.00 C 0.00 0.00 0.00 4.64 -0.05 53 0 0 0 MAR25 41.00 C 0.00 0.00 0.00 4.37 -0.04 53 0 0 0 MAR25 42.00 C 0.00 0.00 0.00 4.12 -0.05 53 0 0 0 MAR25 43.00 C 0.00 0.00 0.00 3.88 -0.05 53 0 0 0 MAR25 44.00 C 0.00 0.00 0.00 3.64 -0.05 53 0 0 0 TOTAL CALL 241 3,990 +117 MAY24 17.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0 MAY24 18.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0 MAY24 18.50 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0 MAY24 19.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0 MAY24 19.50 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0 MAY24 20.00 P 0.00 0.00 0.00 0.01 0.00 110 0 204 0 MAY24 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 39 0 MAY24 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 49 0 MAY24 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 67 0 MAY24 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 77 0 MAY24 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 82 0 MAY24 26.00 P 0.00 0.00 0.00 0.03 0.00 69 0 79 0 MAY24 27.00 P 0.00 0.00 0.00 0.05 -0.02 65 0 149 0 MAY24 28.00 P 0.00 0.00 0.00 0.11 -0.02 66 0 70 0 MAY24 29.00 P 0.25 0.25 0.25 0.19 -0.04 65 1 138 0 MAY24 30.00 P 0.32 0.40 0.29 0.33 -0.05 64 14 121 +9 MAY24 31.00 P 0.00 0.00 0.00 0.54 -0.06 64 0 154 0 MAY24 32.00 P 1.05 1.05 0.80 0.83 -0.07 63 11 100 +2 MAY24 33.00 P 1.38 1.38 1.38 1.21 -0.11 63 1 59 +1 MAY24 34.00 P 0.00 0.00 0.00 1.76 -0.10 65 0 66 0 MAY24 35.00 P 0.00 0.00 0.00 2.36 -0.10 66 0 27 0 MAY24 36.00 P 0.00 0.00 0.00 3.08 -0.07 68 0 22 0 MAY24 37.00 P 3.45 4.00 3.25 3.76 -0.14 65 4 2 +2 MAY24 38.00 P 0.00 0.00 0.00 4.57 -0.02 65 0 0 0 MAY24 39.00 P 0.00 0.00 0.00 5.44 0.00 65 0 0 0 MAY24 40.00 P 6.70 6.70 6.70 6.34 0.00 65 1 2 0 MAY24 41.00 P 0.00 0.00 0.00 7.28 +0.02 65 0 0 0 MAY24 42.00 P 0.00 0.00 0.00 8.24 +0.03 65 0 0 0 MAY24 43.00 P 0.00 0.00 0.00 9.22 +0.04 65 0 0 0 MAY24 44.00 P 0.00 0.00 0.00 10.21 +0.05 67 0 0 0 JUN24 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0 JUN24 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0 JUN24 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0 JUN24 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 47 0 JUN24 19.00 P 0.00 0.00 0.00 0.01 0.00 66 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 0.00 55 0 95 0 JUN24 22.00 P 0.00 0.00 0.00 0.03 0.00 58 0 55 0 JUN24 23.00 P 0.08 0.08 0.08 0.05 -0.01 56 1 36 +1 JUN24 24.00 P 0.00 0.00 0.00 0.09 -0.01 56 0 59 0 JUN24 25.00 P 0.00 0.00 0.00 0.16 -0.01 57 0 88 0 JUN24 26.00 P 0.28 0.28 0.28 0.26 -0.01 57 15 70 +15 JUN24 27.00 P 0.40 0.40 0.40 0.37 -0.02 56 15 44 +15 JUN24 28.00 P 0.58 0.58 0.58 0.55 -0.02 56 5 57 +2 JUN24 29.00 P 0.00 0.00 0.00 0.78 -0.02 56 0 44 0 JUN24 30.00 P 1.09 1.12 1.09 1.06 -0.02 56 4 39 0 JUN24 31.00 P 0.00 0.00 0.00 1.40 -0.03 55 0 24 0 JUN24 32.00 P 0.00 0.00 0.00 1.82 -0.05 56 0 13 0 JUN24 33.00 P 0.00 0.00 0.00 2.33 -0.04 56 0 4 0 JUN24 34.00 P 3.12 3.12 3.11 2.91 -0.04 57 7 7 +7 JUN24 35.00 P 3.81 3.81 3.80 3.57 -0.02 58 6 12 0 JUN24 36.00 P 0.00 0.00 0.00 4.19 -0.05 57 0 1 0 JUN24 37.00 P 0.00 0.00 0.00 4.87 -0.11 57 0 0 0 JUN24 38.00 P 0.00 0.00 0.00 5.63 0.00 56 0 4 0 JUN24 39.00 P 0.00 0.00 0.00 6.43 +0.01 57 0 0 0 JUN24 40.00 P 0.00 0.00 0.00 7.26 +0.01 56 0 1 0 JUN24 41.00 P 0.00 0.00 0.00 8.13 +0.01 56 0 0 0 JUN24 42.00 P 0.00 0.00 0.00 9.02 +0.02 56 0 0 0 JUN24 43.00 P 0.00 0.00 0.00 9.94 +0.03 57 0 0 0 JUN24 44.00 P 0.00 0.00 0.00 10.87 +0.03 57 0 0 0 JUN24 45.00 P 0.00 0.00 0.00 11.81 +0.03 56 0 0 0 JUN24 46.00 P 0.00 0.00 0.00 12.77 +0.04 56 0 0 0 JUN24 47.00 P 0.00 0.00 0.00 13.74 +0.05 57 0 0 0 JUN24 48.00 P 0.00 0.00 0.00 14.71 +0.04 56 0 0 0 JUN24 49.00 P 0.00 0.00 0.00 15.69 +0.05 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 54 0 15 0 JUL24 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0 JUL24 19.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 2 0 JUL24 19.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 15 0 JUL24 20.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 18 0 JUL24 21.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 76 0 JUL24 22.00 P 0.00 0.00 0.00 0.10 -0.01 52 0 2 0 JUL24 23.00 P 0.00 0.00 0.00 0.17 0.00 53 0 17 0 JUL24 24.00 P 0.00 0.00 0.00 0.25 -0.01 53 0 52 0 JUL24 25.00 P 0.00 0.00 0.00 0.37 -0.01 53 0 40 0 JUL24 26.00 P 0.00 0.00 0.00 0.51 -0.04 52 0 3 0 JUL24 27.00 P 0.00 0.00 0.00 0.73 -0.01 53 0 25 0 JUL24 28.00 P 0.00 0.00 0.00 0.96 -0.01 53 0 22 0 JUL24 29.00 P 0.00 0.00 0.00 1.23 -0.02 52 0 37 0 JUL24 30.00 P 0.00 0.00 0.00 1.57 -0.01 52 0 12 0 JUL24 31.00 P 0.00 0.00 0.00 1.96 -0.02 52 0 17 0 JUL24 32.00 P 0.00 0.00 0.00 2.41 -0.01 52 0 35 0 JUL24 33.00 P 0.00 0.00 0.00 2.92 -0.01 53 0 30 0 JUL24 34.00 P 0.00 0.00 0.00 3.48 -0.01 53 0 42 0 JUL24 35.00 P 0.00 0.00 0.00 4.09 +0.02 53 0 60 0 JUL24 36.00 P 0.00 0.00 0.00 4.78 +0.03 54 0 0 0 JUL24 37.00 P 0.00 0.00 0.00 5.40 -0.07 53 0 0 0 JUL24 38.00 P 0.00 0.00 0.00 6.12 0.00 53 0 0 0 JUL24 39.00 P 0.00 0.00 0.00 6.89 +0.01 53 0 0 0 JUL24 40.00 P 0.00 0.00 0.00 7.67 0.00 53 0 0 0 JUL24 41.00 P 0.00 0.00 0.00 8.50 +0.01 53 0 0 0 JUL24 42.00 P 0.00 0.00 0.00 9.34 +0.01 53 0 0 0 JUL24 43.00 P 0.00 0.00 0.00 10.22 +0.02 53 0 0 0 JUL24 44.00 P 0.00 0.00 0.00 11.11 +0.02 53 0 0 0 AUG24 19.00 P 0.00 0.00 0.00 0.06 0.00 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 0.09 -0.01 52 0 0 0 AUG24 21.00 P 0.00 0.00 0.00 0.15 0.00 53 0 0 0 AUG24 22.00 P 0.00 0.00 0.00 0.23 0.00 53 0 0 0 AUG24 23.00 P 0.00 0.00 0.00 0.33 0.00 53 0 8 0 AUG24 24.00 P 0.00 0.00 0.00 0.46 -0.01 53 0 0 0 AUG24 25.00 P 0.00 0.00 0.00 0.62 0.00 53 0 0 0 AUG24 26.00 P 0.00 0.00 0.00 0.85 +0.02 53 0 0 0 AUG24 27.00 P 0.00 0.00 0.00 1.10 -0.01 53 0 0 0 AUG24 28.00 P 0.00 0.00 0.00 1.39 0.00 54 0 15 0 AUG24 29.00 P 0.00 0.00 0.00 1.70 0.00 53 0 15 0 AUG24 30.00 P 0.00 0.00 0.00 2.05 0.00 53 0 1 0 AUG24 31.00 P 2.40 2.40 2.40 2.40 -0.06 51 10 10 +10 AUG24 32.00 P 0.00 0.00 0.00 2.92 -0.01 52 0 4 0 AUG24 33.00 P 0.00 0.00 0.00 3.43 -0.01 52 0 0 0 AUG24 34.00 P 4.13 4.13 4.08 3.98 -0.01 52 2 0 0 AUG24 35.00 P 0.00 0.00 0.00 4.59 0.00 53 0 15 0 AUG24 36.00 P 0.00 0.00 0.00 5.19 +0.01 52 0 0 0 AUG24 37.00 P 0.00 0.00 0.00 5.89 -0.01 53 0 0 0 AUG24 38.00 P 0.00 0.00 0.00 6.60 +0.01 53 0 0 0 AUG24 39.00 P 0.00 0.00 0.00 7.33 +0.01 53 0 0 0 AUG24 40.00 P 0.00 0.00 0.00 8.10 +0.02 53 0 0 0 AUG24 41.00 P 0.00 0.00 0.00 8.89 +0.02 53 0 0 0 AUG24 42.00 P 0.00 0.00 0.00 9.70 +0.02 53 0 0 0 AUG24 43.00 P 0.00 0.00 0.00 10.54 +0.02 53 0 0 0 AUG24 44.00 P 0.00 0.00 0.00 11.39 +0.02 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 0.07 -0.01 52 0 0 0 SEP24 18.50 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0 SEP24 19.00 P 0.00 0.00 0.00 0.12 0.00 53 0 3 0 SEP24 19.50 P 0.00 0.00 0.00 0.14 -0.01 52 0 1 0 SEP24 20.00 P 0.00 0.00 0.00 0.18 0.00 53 0 0 0 SEP24 21.00 P 0.00 0.00 0.00 0.26 0.00 53 0 0 0 SEP24 22.00 P 0.00 0.00 0.00 0.37 0.00 53 0 7 0 SEP24 23.00 P 0.00 0.00 0.00 0.50 -0.01 53 0 5 0 SEP24 24.00 P 0.00 0.00 0.00 0.66 -0.01 53 0 0 0 SEP24 25.00 P 0.00 0.00 0.00 0.87 -0.01 53 0 0 0 SEP24 26.00 P 0.00 0.00 0.00 1.11 0.00 53 0 9 0 SEP24 27.00 P 0.00 0.00 0.00 1.38 -0.01 53 0 0 0 SEP24 28.00 P 0.00 0.00 0.00 1.70 -0.01 53 0 0 0 SEP24 29.00 P 0.00 0.00 0.00 2.05 -0.01 53 0 1 0 SEP24 30.00 P 0.00 0.00 0.00 2.46 0.00 53 0 10 0 SEP24 31.00 P 0.00 0.00 0.00 2.88 -0.01 53 0 1 0 SEP24 32.00 P 0.00 0.00 0.00 3.37 -0.01 53 0 2 0 SEP24 33.00 P 0.00 0.00 0.00 3.88 0.00 53 0 0 0 SEP24 34.00 P 0.00 0.00 0.00 4.44 0.00 53 0 0 0 SEP24 35.00 P 0.00 0.00 0.00 5.03 0.00 53 0 0 0 SEP24 36.00 P 0.00 0.00 0.00 5.66 +0.01 53 0 0 0 SEP24 37.00 P 0.00 0.00 0.00 6.32 +0.01 53 0 0 0 SEP24 38.00 P 0.00 0.00 0.00 7.00 +0.01 53 0 1 0 SEP24 39.00 P 0.00 0.00 0.00 7.73 +0.01 53 0 0 0 SEP24 40.00 P 0.00 0.00 0.00 8.46 +0.01 53 0 0 0 SEP24 41.00 P 0.00 0.00 0.00 9.24 +0.02 53 0 0 0 SEP24 42.00 P 0.00 0.00 0.00 10.04 +0.02 53 0 0 0 SEP24 43.00 P 0.00 0.00 0.00 10.84 +0.02 53 0 0 0 SEP24 44.00 P 0.00 0.00 0.00 11.69 +0.03 53 0 0 0 SEP24 45.00 P 0.00 0.00 0.00 12.54 +0.02 53 0 0 0 SEP24 46.00 P 0.00 0.00 0.00 13.40 +0.03 53 0 10 0 SEP24 47.00 P 0.00 0.00 0.00 14.30 +0.03 53 0 0 0 SEP24 48.00 P 0.00 0.00 0.00 15.20 +0.04 53 0 0 0 SEP24 49.00 P 0.00 0.00 0.00 16.10 +0.03 53 0 0 0 DEC24 17.50 P 0.00 0.00 0.00 0.24 0.00 53 0 0 0 DEC24 18.00 P 0.00 0.00 0.00 0.28 0.00 53 0 0 0 DEC24 18.50 P 0.00 0.00 0.00 0.32 -0.01 53 0 3 0 DEC24 19.00 P 0.00 0.00 0.00 0.39 0.00 53 0 5 0 DEC24 19.50 P 0.00 0.00 0.00 0.45 0.00 53 0 0 0 DEC24 20.00 P 0.00 0.00 0.00 0.51 0.00 53 0 0 0 DEC24 21.00 P 0.00 0.00 0.00 0.67 -0.01 53 0 0 0 DEC24 22.00 P 0.00 0.00 0.00 0.85 0.00 53 0 11 0 DEC24 23.00 P 0.00 0.00 0.00 1.07 -0.01 53 0 0 0 DEC24 24.00 P 0.00 0.00 0.00 1.31 -0.01 53 0 8 0 DEC24 25.00 P 0.00 0.00 0.00 1.60 0.00 53 0 1 0 DEC24 26.00 P 0.00 0.00 0.00 1.90 0.00 53 0 0 0 DEC24 27.00 P 0.00 0.00 0.00 2.26 0.00 53 0 0 0 DEC24 28.00 P 0.00 0.00 0.00 2.62 0.00 53 0 2 0 DEC24 29.00 P 0.00 0.00 0.00 3.04 -0.01 53 0 0 0 DEC24 30.00 P 0.00 0.00 0.00 3.48 0.00 53 0 0 0 DEC24 31.00 P 0.00 0.00 0.00 3.95 -0.01 53 0 0 0 DEC24 32.00 P 0.00 0.00 0.00 4.47 0.00 53 0 0 0 DEC24 33.00 P 0.00 0.00 0.00 4.99 0.00 53 0 0 0 DEC24 34.00 P 0.00 0.00 0.00 5.56 0.00 53 0 0 0 DEC24 35.00 P 0.00 0.00 0.00 6.16 0.00 53 0 0 0 DEC24 36.00 P 0.00 0.00 0.00 6.76 +0.01 53 0 1 0 DEC24 37.00 P 0.00 0.00 0.00 7.42 +0.01 53 0 0 0 DEC24 38.00 P 0.00 0.00 0.00 8.09 +0.01 53 0 0 0 DEC24 39.00 P 0.00 0.00 0.00 8.76 0.00 53 0 0 0 DEC24 40.00 P 0.00 0.00 0.00 9.49 +0.02 53 0 0 0 DEC24 41.00 P 0.00 0.00 0.00 10.23 +0.01 53 0 0 0 DEC24 42.00 P 0.00 0.00 0.00 10.97 +0.01 53 0 0 0 DEC24 43.00 P 0.00 0.00 0.00 11.74 +0.02 53 0 0 0 DEC24 44.00 P 0.00 0.00 0.00 12.54 +0.02 53 0 0 0 DEC24 45.00 P 0.00 0.00 0.00 13.35 +0.02 53 0 0 0 DEC24 46.00 P 0.00 0.00 0.00 14.16 +0.02 53 0 0 0 MAR25 17.50 P 0.00 0.00 0.00 0.46 0.00 53 0 0 0 MAR25 18.00 P 0.00 0.00 0.00 0.52 0.00 53 0 1 0 MAR25 18.50 P 0.00 0.00 0.00 0.59 0.00 53 0 0 0 MAR25 19.00 P 0.00 0.00 0.00 0.68 0.00 53 0 0 0 MAR25 19.50 P 0.00 0.00 0.00 0.76 -0.01 53 0 0 0 MAR25 20.00 P 0.00 0.00 0.00 0.85 0.00 53 0 0 0 MAR25 21.00 P 0.00 0.00 0.00 1.06 -0.01 53 0 6 0 MAR25 22.00 P 0.00 0.00 0.00 1.29 -0.01 53 0 0 0 MAR25 23.00 P 0.00 0.00 0.00 1.56 -0.01 53 0 0 0 MAR25 24.00 P 0.00 0.00 0.00 1.86 0.00 53 0 0 0 MAR25 25.00 P 0.00 0.00 0.00 2.18 0.00 53 0 0 0 MAR25 26.00 P 0.00 0.00 0.00 2.54 -0.01 53 0 0 0 MAR25 27.00 P 0.00 0.00 0.00 2.91 0.00 53 0 0 0 MAR25 28.00 P 0.00 0.00 0.00 3.33 -0.01 53 0 0 0 MAR25 29.00 P 0.00 0.00 0.00 3.77 -0.01 53 0 0 0 MAR25 30.00 P 0.00 0.00 0.00 4.22 -0.01 53 0 0 0 MAR25 31.00 P 0.00 0.00 0.00 4.74 0.00 53 0 0 0 MAR25 32.00 P 0.00 0.00 0.00 5.26 0.00 53 0 0 0 MAR25 33.00 P 0.00 0.00 0.00 5.79 0.00 53 0 0 0 MAR25 34.00 P 0.00 0.00 0.00 6.37 0.00 53 0 0 0 MAR25 35.00 P 0.00 0.00 0.00 6.97 0.00 53 0 0 0 MAR25 36.00 P 0.00 0.00 0.00 7.58 0.00 53 0 0 0 MAR25 37.00 P 0.00 0.00 0.00 8.21 0.00 53 0 0 0 MAR25 38.00 P 0.00 0.00 0.00 8.89 +0.01 53 0 0 0 MAR25 39.00 P 0.00 0.00 0.00 9.57 +0.01 53 0 0 0 MAR25 40.00 P 0.00 0.00 0.00 10.25 0.00 53 0 0 0 MAR25 41.00 P 0.00 0.00 0.00 10.97 +0.01 53 0 0 0 MAR25 42.00 P 0.00 0.00 0.00 11.72 +0.01 53 0 0 0 MAR25 43.00 P 0.00 0.00 0.00 12.47 +0.01 53 0 0 0 MAR25 44.00 P 0.00 0.00 0.00 13.22 +0.01 53 0 0 0 TOTAL PUT 97 3,001 +64 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$ 4.86 MAY24 2.60 C 0.00 0.00 0.00 2.26 +0.02 0 0 0 0 MAY24 2.70 C 0.00 0.00 0.00 2.16 +0.02 0 0 0 0 MAY24 2.80 C 0.00 0.00 0.00 2.06 +0.02 0 0 0 0 MAY24 2.90 C 0.00 0.00 0.00 1.96 +0.02 0 0 0 0 MAY24 3.00 C 0.00 0.00 0.00 1.86 +0.02 0 0 0 0 MAY24 3.10 C 0.00 0.00 0.00 1.76 +0.02 0 0 0 0 MAY24 3.20 C 0.00 0.00 0.00 1.66 +0.01 0 0 0 0 MAY24 3.30 C 0.00 0.00 0.00 1.56 +0.01 0 0 0 0 MAY24 3.40 C 0.00 0.00 0.00 1.47 +0.02 91 0 100 0 MAY24 3.50 C 0.00 0.00 0.00 1.37 +0.02 84 0 130 0 MAY24 3.60 C 0.00 0.00 0.00 1.27 +0.02 78 0 41 0 MAY24 3.70 C 0.00 0.00 0.00 1.17 +0.02 71 0 13 0 MAY24 3.80 C 0.00 0.00 0.00 1.07 +0.02 65 0 292 0 MAY24 3.90 C 0.00 0.00 0.00 0.97 +0.02 58 0 110 0 MAY24 4.00 C 0.00 0.00 0.00 0.87 +0.02 52 0 219 0 MAY24 4.10 C 0.68 0.68 0.68 0.77 +0.02 46 2 110 -2 MAY24 4.20 C 0.00 0.00 0.00 0.67 +0.02 40 0 434 0 MAY24 4.30 C 0.46 0.46 0.46 0.57 +0.02 35 12 67 -12 MAY24 4.40 C 0.00 0.00 0.00 0.47 +0.02 29 0 113 0 MAY24 4.50 C 0.00 0.00 0.00 0.37 +0.02 23 0 268 0 MAY24 4.60 C 0.00 0.00 0.00 0.28 +0.01 25 0 89 0 MAY24 4.70 C 0.00 0.00 0.00 0.21 +0.02 29 0 237 0 MAY24 4.80 C 0.14 0.14 0.11 0.14 +0.01 28 30 238 +30 MAY24 4.90 C 0.05 0.05 0.05 0.10 +0.01 31 102 484 +100 MAY24 5.00 C 0.00 0.00 0.00 0.06 0.00 30 0 175 0 MAY24 5.25 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0 MAY24 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0 MAY24 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 MAY24 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 MAY24 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0 MAY24 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0 MAY24 6.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0 JUN24 2.30 C 0.00 0.00 0.00 2.57 +0.02 106 0 0 0 JUN24 2.40 C 0.00 0.00 0.00 2.47 +0.02 96 0 0 0 JUN24 2.50 C 0.00 0.00 0.00 2.37 +0.02 87 0 0 0 JUN24 2.60 C 0.00 0.00 0.00 2.27 +0.02 75 0 0 0 JUN24 2.70 C 0.00 0.00 0.00 2.17 +0.02 0 0 0 0 JUN24 2.80 C 0.00 0.00 0.00 2.07 +0.02 0 0 0 0 JUN24 2.90 C 0.00 0.00 0.00 1.97 +0.02 0 0 0 0 JUN24 3.00 C 0.00 0.00 0.00 1.87 +0.02 0 0 0 0 JUN24 3.10 C 0.00 0.00 0.00 1.77 +0.02 0 0 0 0 JUN24 3.20 C 0.00 0.00 0.00 1.67 +0.02 0 0 0 0 JUN24 3.30 C 0.00 0.00 0.00 1.57 +0.02 0 0 0 0 JUN24 3.40 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0 JUN24 3.50 C 0.00 0.00 0.00 1.37 +0.02 0 0 0 0 JUN24 3.60 C 0.00 0.00 0.00 1.27 +0.02 0 0 0 0 JUN24 3.70 C 0.00 0.00 0.00 1.17 +0.02 0 0 143 0 JUN24 3.80 C 0.00 0.00 0.00 1.07 +0.02 0 0 39 0 JUN24 3.90 C 0.00 0.00 0.00 0.97 +0.01 0 0 5 0 JUN24 4.00 C 0.00 0.00 0.00 0.88 +0.02 37 0 484 0 JUN24 4.10 C 0.00 0.00 0.00 0.78 +0.02 32 0 24 0 JUN24 4.20 C 0.00 0.00 0.00 0.68 +0.02 28 0 50 0 JUN24 4.30 C 0.00 0.00 0.00 0.59 +0.02 31 0 40 0 JUN24 4.40 C 0.00 0.00 0.00 0.50 +0.02 31 0 104 0 JUN24 4.50 C 0.00 0.00 0.00 0.41 +0.03 29 0 2,120 0 JUN24 4.60 C 0.00 0.00 0.00 0.34 +0.03 31 0 351 0 JUN24 4.70 C 0.00 0.00 0.00 0.27 +0.02 31 0 2 0 JUN24 4.80 C 0.00 0.00 0.00 0.21 +0.02 31 0 420 0 JUN24 4.90 C 0.12 0.13 0.12 0.15 0.00 29 105 1,058 0 JUN24 5.00 C 0.08 0.13 0.08 0.11 0.00 29 110 409 0 JUN24 5.25 C 0.00 0.00 0.00 0.05 0.00 31 0 102 0 JUN24 5.50 C 0.00 0.00 0.00 0.02 0.00 31 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 40 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 0.00 0.00 0.00 0.01 0.00 62 0 68 0 JUL24 2.80 C 0.00 0.00 0.00 2.07 +0.02 0 0 0 0 JUL24 2.90 C 0.00 0.00 0.00 1.97 +0.02 0 0 0 0 JUL24 3.00 C 0.00 0.00 0.00 1.87 +0.02 0 0 0 0 JUL24 3.10 C 0.00 0.00 0.00 1.77 +0.02 0 0 0 0 JUL24 3.20 C 0.00 0.00 0.00 1.67 +0.02 0 0 0 0 JUL24 3.30 C 0.00 0.00 0.00 1.57 +0.02 0 0 0 0 JUL24 3.40 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0 JUL24 3.50 C 0.00 0.00 0.00 1.37 +0.02 0 0 0 0 JUL24 3.60 C 0.00 0.00 0.00 1.27 +0.02 0 0 0 0 JUL24 3.70 C 0.00 0.00 0.00 1.17 +0.02 0 0 0 0 JUL24 3.80 C 0.00 0.00 0.00 1.07 +0.02 0 0 0 0 JUL24 3.90 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0 JUL24 4.00 C 0.00 0.00 0.00 0.88 +0.02 35 0 180 0 JUL24 4.10 C 0.00 0.00 0.00 0.78 +0.02 31 0 230 0 JUL24 4.20 C 0.00 0.00 0.00 0.68 +0.02 27 0 127 0 JUL24 4.30 C 0.00 0.00 0.00 0.59 +0.02 30 0 506 0 JUL24 4.40 C 0.00 0.00 0.00 0.50 +0.02 29 0 40 0 JUL24 4.50 C 0.00 0.00 0.00 0.42 +0.03 30 0 21 0 JUL24 4.60 C 0.00 0.00 0.00 0.34 +0.03 29 0 124 0 JUL24 4.70 C 0.00 0.00 0.00 0.27 +0.02 28 0 100 0 JUL24 4.80 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0 JUL24 4.90 C 0.00 0.00 0.00 0.15 -0.01 26 0 265 0 JUL24 5.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 440 0 JUL24 5.25 C 0.00 0.00 0.00 0.05 -0.01 27 0 10 0 JUL24 5.50 C 0.00 0.00 0.00 0.02 -0.01 27 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 1.57 +0.02 0 0 0 0 AUG24 3.40 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0 AUG24 3.50 C 0.00 0.00 0.00 1.37 +0.02 0 0 0 0 AUG24 3.60 C 0.00 0.00 0.00 1.27 +0.02 0 0 0 0 AUG24 3.70 C 0.00 0.00 0.00 1.17 +0.02 0 0 0 0 AUG24 3.80 C 0.00 0.00 0.00 1.07 +0.02 0 0 0 0 AUG24 3.90 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0 AUG24 4.00 C 0.00 0.00 0.00 0.88 +0.02 33 0 0 0 AUG24 4.10 C 0.00 0.00 0.00 0.78 +0.02 30 0 0 0 AUG24 4.20 C 0.00 0.00 0.00 0.68 +0.02 26 0 140 0 AUG24 4.30 C 0.00 0.00 0.00 0.59 +0.02 28 0 140 0 AUG24 4.40 C 0.00 0.00 0.00 0.50 +0.01 27 0 0 0 AUG24 4.50 C 0.00 0.00 0.00 0.43 +0.03 29 0 0 0 AUG24 4.60 C 0.00 0.00 0.00 0.35 +0.02 28 0 10 0 AUG24 4.70 C 0.00 0.00 0.00 0.29 +0.01 28 0 0 0 AUG24 4.80 C 0.00 0.00 0.00 0.23 +0.02 28 160 160 +153 AUG24 4.90 C 0.00 0.00 0.00 0.18 0.00 27 160 310 +160 AUG24 5.00 C 0.00 0.00 0.00 0.14 0.00 27 0 400 0 AUG24 5.25 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0 AUG24 5.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0 AUG24 5.75 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0 AUG24 6.00 C 0.00 0.00 0.00 0.02 0.00 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 33 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 2.57 +0.02 86 0 0 0 SEP24 2.40 C 0.00 0.00 0.00 2.47 +0.02 80 0 0 0 SEP24 2.50 C 0.00 0.00 0.00 2.37 +0.02 74 0 0 0 SEP24 2.60 C 0.00 0.00 0.00 2.27 +0.02 68 0 0 0 SEP24 2.70 C 0.00 0.00 0.00 2.17 +0.02 58 0 0 0 SEP24 2.80 C 0.00 0.00 0.00 2.07 +0.02 0 0 0 0 SEP24 2.90 C 0.00 0.00 0.00 1.97 +0.02 0 0 0 0 SEP24 3.00 C 0.00 0.00 0.00 1.87 +0.02 0 0 0 0 SEP24 3.10 C 0.00 0.00 0.00 1.77 +0.02 0 0 0 0 SEP24 3.20 C 0.00 0.00 0.00 1.67 +0.02 0 0 0 0 SEP24 3.30 C 0.00 0.00 0.00 1.57 +0.02 0 0 0 0 SEP24 3.40 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0 SEP24 3.50 C 0.00 0.00 0.00 1.37 +0.02 0 0 0 0 SEP24 3.60 C 0.00 0.00 0.00 1.27 +0.02 0 0 0 0 SEP24 3.70 C 0.00 0.00 0.00 1.17 +0.02 0 0 5 0 SEP24 3.80 C 0.00 0.00 0.00 1.07 +0.02 0 0 0 0 SEP24 3.90 C 0.00 0.00 0.00 0.97 +0.01 0 0 13 0 SEP24 4.00 C 0.00 0.00 0.00 0.88 +0.02 31 0 8 0 SEP24 4.10 C 0.00 0.00 0.00 0.78 +0.02 28 0 0 0 SEP24 4.20 C 0.00 0.00 0.00 0.68 +0.01 25 0 23 0 SEP24 4.30 C 0.00 0.00 0.00 0.59 +0.01 26 0 0 0 SEP24 4.40 C 0.00 0.00 0.00 0.51 +0.01 27 0 50 0 SEP24 4.50 C 0.00 0.00 0.00 0.43 +0.01 27 0 3 0 SEP24 4.60 C 0.00 0.00 0.00 0.36 0.00 27 0 462 0 SEP24 4.70 C 0.00 0.00 0.00 0.30 0.00 27 0 91 0 SEP24 4.80 C 0.25 0.25 0.25 0.25 0.00 27 4 14 0 SEP24 4.90 C 0.19 0.19 0.19 0.20 0.00 27 100 115 +100 SEP24 5.00 C 0.16 0.16 0.16 0.17 0.00 27 100 3,685 +100 SEP24 5.25 C 0.00 0.00 0.00 0.10 0.00 27 0 130 0 SEP24 5.50 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0 SEP24 5.75 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0 SEP24 6.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0 SEP24 6.25 C 0.00 0.00 0.00 0.02 0.00 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 2.57 +0.02 73 0 0 0 DEC24 2.40 C 0.00 0.00 0.00 2.47 +0.02 68 0 0 0 DEC24 2.50 C 0.00 0.00 0.00 2.37 +0.02 64 0 0 0 DEC24 2.60 C 0.00 0.00 0.00 2.27 +0.02 58 0 0 0 DEC24 2.70 C 0.00 0.00 0.00 2.17 +0.02 52 0 0 0 DEC24 2.80 C 0.00 0.00 0.00 2.07 +0.02 0 0 0 0 DEC24 2.90 C 0.00 0.00 0.00 1.97 +0.02 0 0 0 0 DEC24 3.00 C 0.00 0.00 0.00 1.87 +0.02 0 0 0 0 DEC24 3.10 C 0.00 0.00 0.00 1.77 +0.02 0 0 0 0 DEC24 3.20 C 0.00 0.00 0.00 1.67 +0.02 0 0 0 0 DEC24 3.30 C 0.00 0.00 0.00 1.57 +0.02 0 0 0 0 DEC24 3.40 C 0.00 0.00 0.00 1.47 +0.02 0 0 36 0 DEC24 3.50 C 0.00 0.00 0.00 1.37 +0.02 0 0 8 0 DEC24 3.60 C 0.00 0.00 0.00 1.27 +0.02 0 0 24 0 DEC24 3.70 C 0.00 0.00 0.00 1.17 +0.02 0 0 6 0 DEC24 3.80 C 0.00 0.00 0.00 1.07 +0.01 0 0 0 0 DEC24 3.90 C 0.00 0.00 0.00 0.98 +0.02 29 0 10 0 DEC24 4.00 C 0.00 0.00 0.00 0.88 +0.02 26 0 494 0 DEC24 4.10 C 0.00 0.00 0.00 0.79 +0.01 27 0 4 0 DEC24 4.20 C 0.00 0.00 0.00 0.70 +0.01 26 0 5 0 DEC24 4.30 C 0.00 0.00 0.00 0.62 +0.01 26 0 3 0 DEC24 4.40 C 0.47 0.48 0.47 0.55 0.00 27 12 35 +12 DEC24 4.50 C 0.00 0.00 0.00 0.49 +0.01 27 0 13 0 DEC24 4.60 C 0.00 0.00 0.00 0.43 0.00 27 0 3 0 DEC24 4.70 C 0.00 0.00 0.00 0.38 0.00 27 0 28 0 DEC24 4.80 C 0.00 0.00 0.00 0.34 0.00 27 0 0 0 DEC24 4.90 C 0.30 0.30 0.30 0.30 0.00 27 100 600 +100 DEC24 5.00 C 0.00 0.00 0.00 0.26 -0.01 27 0 302 0 DEC24 5.25 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0 DEC24 5.50 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0 DEC24 5.75 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0 DEC24 6.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0 DEC24 6.25 C 0.00 0.00 0.00 0.05 0.00 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 2.07 +0.02 0 0 0 0 MAR25 2.90 C 0.00 0.00 0.00 1.97 +0.02 0 0 0 0 MAR25 3.00 C 0.00 0.00 0.00 1.87 +0.02 0 0 0 0 MAR25 3.10 C 0.00 0.00 0.00 1.77 +0.02 0 0 0 0 MAR25 3.20 C 0.00 0.00 0.00 1.67 +0.02 0 0 0 0 MAR25 3.30 C 0.00 0.00 0.00 1.57 +0.02 0 0 0 0 MAR25 3.40 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0 MAR25 3.50 C 0.00 0.00 0.00 1.37 +0.02 0 0 0 0 MAR25 3.60 C 0.00 0.00 0.00 1.27 +0.02 0 0 0 0 MAR25 3.70 C 0.00 0.00 0.00 1.18 +0.02 30 0 0 0 MAR25 3.80 C 0.00 0.00 0.00 1.08 +0.02 27 0 0 0 MAR25 3.90 C 0.00 0.00 0.00 0.99 +0.02 28 0 0 0 MAR25 4.00 C 0.00 0.00 0.00 0.90 +0.01 27 0 0 0 MAR25 4.10 C 0.00 0.00 0.00 0.82 +0.01 27 0 5 0 MAR25 4.20 C 0.00 0.00 0.00 0.74 0.00 27 0 3 0 MAR25 4.30 C 0.00 0.00 0.00 0.68 +0.01 27 0 13 0 MAR25 4.40 C 0.00 0.00 0.00 0.62 0.00 27 0 0 0 MAR25 4.50 C 0.00 0.00 0.00 0.56 0.00 27 0 23 0 MAR25 4.60 C 0.00 0.00 0.00 0.51 0.00 27 0 0 0 MAR25 4.70 C 0.00 0.00 0.00 0.47 0.00 27 0 4 0 MAR25 4.80 C 0.00 0.00 0.00 0.42 -0.01 27 0 0 0 MAR25 4.90 C 0.00 0.00 0.00 0.39 0.00 27 0 10 0 MAR25 5.00 C 0.00 0.00 0.00 0.35 0.00 27 0 3 0 MAR25 5.25 C 0.00 0.00 0.00 0.27 -0.01 27 0 100 0 MAR25 5.50 C 0.00 0.00 0.00 0.21 0.00 27 0 22 0 MAR25 5.75 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0 MAR25 6.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0 MAR25 6.25 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0 MAR25 6.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0 MAR25 6.75 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0 TOTAL CALL 997 19,126 +741 MAY24 2.60 P 0.00 0.00 0.00 0.01 0.00 168 0 472 0 MAY24 2.70 P 0.00 0.00 0.00 0.01 0.00 159 0 280 0 MAY24 2.80 P 0.00 0.00 0.00 0.01 0.00 150 0 160 0 MAY24 2.90 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0 MAY24 3.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0 MAY24 3.10 P 0.00 0.00 0.00 0.01 0.00 125 0 80 0 MAY24 3.20 P 0.00 0.00 0.00 0.01 0.00 117 0 100 0 MAY24 3.30 P 0.00 0.00 0.00 0.01 0.00 110 0 90 0 MAY24 3.40 P 0.00 0.00 0.00 0.01 0.00 103 0 102 0 MAY24 3.50 P 0.00 0.00 0.00 0.01 0.00 96 0 270 0 MAY24 3.60 P 0.00 0.00 0.00 0.01 0.00 89 0 232 0 MAY24 3.70 P 0.00 0.00 0.00 0.01 0.00 82 0 47 0 MAY24 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 540 0 MAY24 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 239 0 MAY24 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 160 0 MAY24 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 187 0 MAY24 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 413 0 MAY24 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 248 0 MAY24 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0 MAY24 4.50 P 0.01 0.01 0.01 0.01 -0.01 29 24 110 0 MAY24 4.60 P 0.00 0.00 0.00 0.02 -0.01 28 0 60 0 MAY24 4.70 P 0.07 0.08 0.07 0.05 -0.01 31 71 104 +71 MAY24 4.80 P 0.00 0.00 0.00 0.08 -0.02 30 0 0 0 MAY24 4.90 P 0.15 0.15 0.15 0.13 -0.02 30 1 1 +1 MAY24 5.00 P 0.00 0.00 0.00 0.20 -0.01 32 0 0 0 MAY24 5.25 P 0.00 0.00 0.00 0.41 -0.02 37 0 0 0 MAY24 5.50 P 0.00 0.00 0.00 0.64 -0.02 0 0 0 0 MAY24 5.75 P 0.00 0.00 0.00 0.89 -0.02 0 0 0 0 MAY24 6.00 P 0.00 0.00 0.00 1.14 -0.02 0 0 0 0 MAY24 6.25 P 0.00 0.00 0.00 1.39 -0.02 0 0 0 0 MAY24 6.50 P 0.00 0.00 0.00 1.64 -0.02 0 0 0 0 MAY24 6.75 P 0.00 0.00 0.00 1.89 -0.02 0 0 0 0 JUN24 2.30 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0 JUN24 2.40 P 0.00 0.00 0.00 0.01 0.00 97 0 100 0 JUN24 2.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0 JUN24 2.60 P 0.00 0.00 0.00 0.01 0.00 86 0 160 0 JUN24 2.70 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0 JUN24 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0 JUN24 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0 JUN24 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0 JUN24 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 44 0 JUN24 3.20 P 0.00 0.00 0.00 0.01 0.00 58 0 120 0 JUN24 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 156 0 JUN24 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 148 0 JUN24 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 643 0 JUN24 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 350 0 JUN24 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0 JUN24 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 535 0 JUN24 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 195 0 JUN24 4.00 P 0.00 0.00 0.00 0.02 0.00 30 0 773 0 JUN24 4.10 P 0.00 0.00 0.00 0.03 -0.01 29 0 22 0 JUN24 4.20 P 0.00 0.00 0.00 0.05 -0.01 29 0 50 0 JUN24 4.30 P 0.00 0.00 0.00 0.07 -0.01 28 0 210 0 JUN24 4.40 P 0.00 0.00 0.00 0.10 -0.01 28 0 30 0 JUN24 4.50 P 0.15 0.15 0.15 0.15 -0.01 29 10 10 -10 JUN24 4.60 P 0.00 0.00 0.00 0.20 -0.01 29 0 106 0 JUN24 4.70 P 0.32 0.32 0.32 0.26 -0.02 29 10 75 0 JUN24 4.80 P 0.00 0.00 0.00 0.33 -0.02 29 0 10 0 JUN24 4.90 P 0.00 0.00 0.00 0.41 -0.01 31 0 10 0 JUN24 5.00 P 0.00 0.00 0.00 0.48 -0.02 28 0 20 0 JUN24 5.25 P 0.00 0.00 0.00 0.70 -0.04 27 0 0 0 JUN24 5.50 P 0.00 0.00 0.00 0.94 -0.02 26 0 0 0 JUN24 5.75 P 0.00 0.00 0.00 1.19 -0.02 32 0 0 0 JUN24 6.00 P 0.00 0.00 0.00 1.44 -0.02 39 0 0 0 JUN24 6.25 P 0.00 0.00 0.00 1.69 -0.01 45 0 0 0 JUN24 6.50 P 0.00 0.00 0.00 1.93 -0.02 0 0 0 0 JUN24 6.75 P 0.00 0.00 0.00 2.18 -0.02 0 0 0 0 JUN24 7.00 P 0.00 0.00 0.00 2.43 -0.02 0 0 0 0 JUL24 2.80 P 0.00 0.00 0.00 0.01 0.00 57 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 50 0 0 0 JUL24 3.10 P 0.00 0.00 0.00 0.01 0.00 47 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 40 0 100 0 JUL24 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 JUL24 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0 JUL24 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 78 0 JUL24 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JUL24 3.80 P 0.00 0.00 0.00 0.01 -0.01 25 0 80 0 JUL24 3.90 P 0.03 0.03 0.03 0.02 -0.01 26 130 160 -30 JUL24 4.00 P 0.05 0.05 0.05 0.04 0.00 28 30 200 0 JUL24 4.10 P 0.00 0.00 0.00 0.05 -0.01 26 0 180 0 JUL24 4.20 P 0.00 0.00 0.00 0.08 0.00 27 0 120 0 JUL24 4.30 P 0.00 0.00 0.00 0.11 -0.01 27 0 120 0 JUL24 4.40 P 0.00 0.00 0.00 0.14 -0.02 26 0 0 0 JUL24 4.50 P 0.00 0.00 0.00 0.18 -0.02 26 0 0 0 JUL24 4.60 P 0.00 0.00 0.00 0.23 -0.02 26 0 0 0 JUL24 4.70 P 0.00 0.00 0.00 0.29 -0.02 26 0 0 0 JUL24 4.80 P 0.00 0.00 0.00 0.36 -0.02 27 0 0 0 JUL24 4.90 P 0.00 0.00 0.00 0.42 -0.03 25 0 0 0 JUL24 5.00 P 0.00 0.00 0.00 0.51 -0.03 27 0 0 0 JUL24 5.25 P 0.00 0.00 0.00 0.72 -0.03 27 0 0 0 JUL24 5.50 P 0.00 0.00 0.00 0.95 -0.02 27 0 0 0 JUL24 5.75 P 0.00 0.00 0.00 1.19 -0.02 26 0 0 0 JUL24 6.00 P 0.00 0.00 0.00 1.44 -0.02 31 0 0 0 JUL24 6.25 P 0.00 0.00 0.00 1.69 -0.01 36 0 0 0 JUL24 6.50 P 0.00 0.00 0.00 1.93 -0.02 0 0 0 0 JUL24 6.75 P 0.00 0.00 0.00 2.18 -0.02 0 0 0 0 AUG24 3.30 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 0 0 AUG24 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 AUG24 3.70 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0 AUG24 3.80 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0 AUG24 3.90 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0 AUG24 4.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0 AUG24 4.10 P 0.00 0.00 0.00 0.08 0.00 27 0 10 0 AUG24 4.20 P 0.00 0.00 0.00 0.11 0.00 27 0 182 0 AUG24 4.30 P 0.00 0.00 0.00 0.13 -0.02 26 0 500 0 AUG24 4.40 P 0.00 0.00 0.00 0.17 -0.02 26 0 900 0 AUG24 4.50 P 0.00 0.00 0.00 0.22 -0.01 27 0 0 0 AUG24 4.60 P 0.00 0.00 0.00 0.27 -0.01 27 0 10 0 AUG24 4.70 P 0.00 0.00 0.00 0.32 -0.02 26 0 0 0 AUG24 4.80 P 0.00 0.00 0.00 0.38 -0.03 26 160 196 +160 AUG24 4.90 P 0.00 0.00 0.00 0.45 -0.03 26 160 160 +160 AUG24 5.00 P 0.00 0.00 0.00 0.53 -0.03 26 0 0 0 AUG24 5.25 P 0.00 0.00 0.00 0.74 -0.03 28 0 0 0 AUG24 5.50 P 0.00 0.00 0.00 0.96 -0.02 27 0 0 0 AUG24 5.75 P 0.00 0.00 0.00 1.20 -0.02 29 0 0 0 AUG24 6.00 P 0.00 0.00 0.00 1.44 -0.02 28 0 0 0 AUG24 6.25 P 0.00 0.00 0.00 1.69 -0.02 32 0 0 0 AUG24 6.50 P 0.00 0.00 0.00 1.93 -0.02 0 0 0 0 AUG24 6.75 P 0.00 0.00 0.00 2.18 -0.02 0 0 0 0 SEP24 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0 SEP24 2.40 P 0.00 0.00 0.00 0.01 0.00 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 46 0 3 0 SEP24 2.80 P 0.00 0.00 0.00 0.01 0.00 43 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 38 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 33 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 0.00 0.00 0.00 0.01 0.00 28 0 0 0 SEP24 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0 SEP24 3.60 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0 SEP24 3.70 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0 SEP24 3.80 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0 SEP24 3.90 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0 SEP24 4.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 90 0 SEP24 4.10 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0 SEP24 4.20 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0 SEP24 4.30 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0 SEP24 4.40 P 0.00 0.00 0.00 0.20 -0.02 27 0 0 0 SEP24 4.50 P 0.00 0.00 0.00 0.25 -0.02 27 0 0 0 SEP24 4.60 P 0.00 0.00 0.00 0.30 -0.02 27 0 0 0 SEP24 4.70 P 0.00 0.00 0.00 0.36 -0.02 27 0 79 0 SEP24 4.80 P 0.00 0.00 0.00 0.42 -0.02 27 0 0 0 SEP24 4.90 P 0.00 0.00 0.00 0.49 -0.02 27 0 0 0 SEP24 5.00 P 0.00 0.00 0.00 0.56 -0.02 27 0 0 0 SEP24 5.25 P 0.00 0.00 0.00 0.75 -0.02 27 0 0 0 SEP24 5.50 P 0.00 0.00 0.00 0.97 -0.02 27 0 0 0 SEP24 5.75 P 0.00 0.00 0.00 1.20 -0.02 27 0 0 0 SEP24 6.00 P 0.00 0.00 0.00 1.44 -0.02 26 0 0 0 SEP24 6.25 P 0.00 0.00 0.00 1.69 -0.02 30 0 0 0 SEP24 6.50 P 0.00 0.00 0.00 1.93 -0.02 0 0 0 0 SEP24 6.75 P 0.00 0.00 0.00 2.18 -0.02 0 0 0 0 DEC24 2.30 P 0.00 0.00 0.00 0.01 0.00 45 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 38 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 0.00 25 0 70 0 DEC24 3.30 P 0.00 0.00 0.00 0.02 0.00 27 0 1 0 DEC24 3.40 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0 DEC24 3.50 P 0.00 0.00 0.00 0.04 0.00 27 0 25 0 DEC24 3.60 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0 DEC24 3.70 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0 DEC24 3.80 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0 DEC24 3.90 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0 DEC24 4.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 20 0 DEC24 4.10 P 0.00 0.00 0.00 0.16 -0.02 27 0 0 0 DEC24 4.20 P 0.00 0.00 0.00 0.20 -0.01 27 0 0 0 DEC24 4.30 P 0.00 0.00 0.00 0.23 -0.02 27 0 0 0 DEC24 4.40 P 0.00 0.00 0.00 0.28 -0.01 27 0 0 0 DEC24 4.50 P 0.00 0.00 0.00 0.32 -0.02 27 0 0 0 DEC24 4.60 P 0.00 0.00 0.00 0.37 -0.02 27 0 0 0 DEC24 4.70 P 0.00 0.00 0.00 0.43 -0.02 27 0 0 0 DEC24 4.80 P 0.00 0.00 0.00 0.49 -0.02 27 0 0 0 DEC24 4.90 P 0.00 0.00 0.00 0.55 -0.02 27 0 0 0 DEC24 5.00 P 0.00 0.00 0.00 0.62 -0.02 27 0 0 0 DEC24 5.25 P 0.00 0.00 0.00 0.80 -0.02 27 0 0 0 DEC24 5.50 P 0.00 0.00 0.00 1.00 -0.03 27 0 0 0 DEC24 5.75 P 0.00 0.00 0.00 1.22 -0.02 27 0 0 0 DEC24 6.00 P 0.00 0.00 0.00 1.45 -0.03 26 0 0 0 DEC24 6.25 P 0.00 0.00 0.00 1.69 -0.02 26 0 0 0 DEC24 6.50 P 0.00 0.00 0.00 1.94 -0.02 29 0 0 0 DEC24 6.75 P 0.00 0.00 0.00 2.18 -0.02 0 0 0 0 MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 25 0 0 0 MAR25 3.10 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0 MAR25 3.20 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0 MAR25 3.30 P 0.00 0.00 0.00 0.04 0.00 28 0 20 0 MAR25 3.40 P 0.00 0.00 0.00 0.05 -0.01 27 0 90 0 MAR25 3.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 100 0 MAR25 3.60 P 0.00 0.00 0.00 0.08 -0.01 27 0 5 0 MAR25 3.70 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0 MAR25 3.80 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0 MAR25 3.90 P 0.00 0.00 0.00 0.14 -0.02 27 0 0 0 MAR25 4.00 P 0.00 0.00 0.00 0.17 -0.02 27 0 10 0 MAR25 4.10 P 0.00 0.00 0.00 0.21 -0.01 27 0 0 0 MAR25 4.20 P 0.00 0.00 0.00 0.24 -0.02 27 0 100 0 MAR25 4.30 P 0.00 0.00 0.00 0.28 -0.02 27 0 0 0 MAR25 4.40 P 0.00 0.00 0.00 0.33 -0.02 27 0 100 0 MAR25 4.50 P 0.00 0.00 0.00 0.37 -0.02 27 0 152 0 MAR25 4.60 P 0.00 0.00 0.00 0.42 -0.03 27 0 0 0 MAR25 4.70 P 0.00 0.00 0.00 0.48 -0.02 27 0 0 0 MAR25 4.80 P 0.00 0.00 0.00 0.54 -0.02 27 0 0 0 MAR25 4.90 P 0.00 0.00 0.00 0.60 -0.02 27 0 0 0 MAR25 5.00 P 0.00 0.00 0.00 0.66 -0.03 27 0 0 0 MAR25 5.25 P 0.00 0.00 0.00 0.84 -0.02 27 0 0 0 MAR25 5.50 P 0.00 0.00 0.00 1.03 -0.03 27 0 0 0 MAR25 5.75 P 0.00 0.00 0.00 1.24 -0.03 27 0 0 0 MAR25 6.00 P 0.00 0.00 0.00 1.47 -0.02 27 0 0 0 MAR25 6.25 P 0.00 0.00 0.00 1.70 -0.02 27 0 0 0 MAR25 6.50 P 0.00 0.00 0.00 1.94 -0.02 27 0 0 0 MAR25 6.75 P 0.00 0.00 0.00 2.18 -0.03 0 0 0 0 TOTAL PUT 596 13,171 +352 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$ 8.69 MAY24 5.25 C 0.00 0.00 0.00 3.45 +0.08 104 0 0 0 MAY24 5.50 C 0.00 0.00 0.00 3.20 +0.08 93 0 0 0 MAY24 5.75 C 0.00 0.00 0.00 2.95 +0.08 83 0 0 0 MAY24 6.00 C 0.00 0.00 0.00 2.70 +0.08 72 0 0 0 MAY24 6.25 C 0.00 0.00 0.00 2.45 +0.08 62 0 0 0 MAY24 6.50 C 0.00 0.00 0.00 2.20 +0.08 51 0 0 0 MAY24 6.75 C 0.00 0.00 0.00 1.95 +0.08 0 0 0 0 MAY24 7.00 C 0.00 0.00 0.00 1.70 +0.08 0 0 15 0 MAY24 7.25 C 0.00 0.00 0.00 1.45 +0.08 0 0 90 0 MAY24 7.50 C 0.00 0.00 0.00 1.20 +0.08 0 0 165 0 MAY24 7.75 C 0.00 0.00 0.00 0.94 +0.06 0 0 485 0 MAY24 8.00 C 0.00 0.00 0.00 0.70 +0.07 0 0 3,883 0 MAY24 8.25 C 0.00 0.00 0.00 0.49 +0.06 28 0 2,290 0 MAY24 8.50 C 0.31 0.31 0.31 0.31 +0.04 29 1 2,577 0 MAY24 8.75 C 0.15 0.18 0.15 0.18 +0.03 30 210 2,537 +200 MAY24 9.00 C 0.08 0.11 0.08 0.09 +0.01 30 81 4,099 -51 MAY24 9.25 C 0.00 0.00 0.00 0.04 0.00 30 0 792 0 MAY24 9.50 C 0.03 0.03 0.03 0.02 0.00 32 2 372 +2 MAY24 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 105 0 MAY24 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0 MAY24 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 128 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 80 0 0 0 MAY24 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0 MAY24 13.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0 JUN24 4.20 C 0.00 0.00 0.00 4.50 +0.08 0 0 0 0 JUN24 4.30 C 0.00 0.00 0.00 4.40 +0.08 0 0 0 0 JUN24 4.40 C 0.00 0.00 0.00 4.30 +0.08 0 0 0 0 JUN24 4.50 C 0.00 0.00 0.00 4.20 +0.08 0 0 0 0 JUN24 4.60 C 0.00 0.00 0.00 4.10 +0.07 0 0 0 0 JUN24 4.70 C 0.00 0.00 0.00 4.01 +0.08 99 0 0 0 JUN24 4.80 C 0.00 0.00 0.00 3.91 +0.08 95 0 0 0 JUN24 4.90 C 0.00 0.00 0.00 3.81 +0.08 91 0 0 0 JUN24 5.00 C 0.00 0.00 0.00 3.71 +0.08 87 0 0 0 JUN24 5.25 C 0.00 0.00 0.00 3.46 +0.08 78 0 0 0 JUN24 5.50 C 0.00 0.00 0.00 3.21 +0.08 69 0 2 0 JUN24 5.75 C 0.00 0.00 0.00 2.96 +0.08 60 0 0 0 JUN24 6.00 C 0.00 0.00 0.00 2.71 +0.08 51 0 0 0 JUN24 6.25 C 0.00 0.00 0.00 2.46 +0.08 0 0 9 0 JUN24 6.50 C 0.00 0.00 0.00 2.21 +0.08 0 0 100 0 JUN24 6.75 C 0.00 0.00 0.00 1.96 +0.08 0 0 35 0 JUN24 7.00 C 0.00 0.00 0.00 1.71 +0.08 0 0 130 0 JUN24 7.25 C 0.00 0.00 0.00 1.46 +0.07 0 0 60 0 JUN24 7.50 C 0.00 0.00 0.00 1.22 +0.08 29 0 130 0 JUN24 7.75 C 0.00 0.00 0.00 0.96 +0.08 0 0 275 0 JUN24 8.00 C 0.00 0.00 0.00 0.76 +0.08 29 0 627 0 JUN24 8.25 C 0.56 0.56 0.56 0.56 +0.06 29 30 131 +6 JUN24 8.50 C 0.42 0.46 0.42 0.39 +0.05 29 45 331 +29 JUN24 8.75 C 0.32 0.32 0.32 0.26 +0.03 29 15 526 0 JUN24 9.00 C 0.18 0.19 0.18 0.16 +0.02 29 78 171 -5 JUN24 9.25 C 0.00 0.00 0.00 0.10 +0.01 30 0 457 0 JUN24 9.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 441 0 JUN24 9.75 C 0.00 0.00 0.00 0.03 0.00 30 0 167 0 JUN24 10.00 C 0.00 0.00 0.00 0.02 0.00 31 0 393 0 JUN24 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 123 0 JUN24 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 125 0 JUN24 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0 JUN24 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUN24 12.50 C 0.00 0.00 0.00 0.01 0.00 56 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 3.46 +0.08 71 0 0 0 JUL24 5.50 C 0.00 0.00 0.00 3.21 +0.08 64 0 0 0 JUL24 5.75 C 0.00 0.00 0.00 2.96 +0.08 56 0 0 0 JUL24 6.00 C 0.00 0.00